KissMeData/007530/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185000	32242825	2900	2900	2900	2900	65
3	20240605	184900	32242825	2900	2900	2900	2900	0
4	20240605	184800	32242825	2900	2900	2900	2900	0
5	20240605	184700	32242825	2900	2900	2900	2900	0
6	20240605	184600	32242825	2900	2900	2900	2900	0
7	20240605	184500	32242825	2900	2900	2900	2900	0
8	20240605	184400	32242825	2900	2900	2900	2900	0
9	20240605	184300	32242825	2900	2900	2900	2900	0
10	20240605	184200	32242825	2900	2900	2900	2900	0
11	20240605	184100	32242825	2900	2900	2900	2900	0
12	20240605	184000	32242825	2900	2900	2900	2900	0
13	20240605	183900	32242825	2900	2900	2900	2900	0
14	20240605	183800	32242825	2900	2900	2900	2900	0
15	20240605	183700	32242825	2900	2900	2900	2900	0
16	20240605	183600	32242825	2900	2900	2900	2900	0
17	20240605	183500	32242825	2900	2900	2900	2900	0
18	20240605	183400	32242825	2900	2900	2900	2900	0
19	20240605	183300	32242825	2900	2900	2900	2900	0
20	20240605	183200	32242825	2900	2900	2900	2900	0
21	20240605	183100	32242825	2900	2900	2900	2900	0
22	20240605	183000	32242825	2900	2900	2900	2900	0
23	20240605	182900	32242825	2900	2900	2900	2900	0
24	20240605	182800	32242825	2900	2900	2900	2900	0
25	20240605	182700	32242825	2900	2900	2900	2900	0
26	20240605	182600	32242825	2900	2900	2900	2900	0
27	20240605	182500	32242825	2900	2900	2900	2900	0
28	20240605	182400	32242825	2900	2900	2900	2900	0
29	20240605	182300	32242825	2900	2900	2900	2900	0
30	20240605	182200	32242825	2900	2900	2900	2900	0
31	20240605	182100	32242825	2900	2900	2900	2900	0
32	20240605	182000	32242825	2900	2900	2900	2900	65
33	20240605	181900	32242825	2900	2900	2900	2900	0
34	20240605	181800	32242825	2900	2900	2900	2900	0
35	20240605	181700	32242825	2900	2900	2900	2900	0
36	20240605	181600	32242825	2900	2900	2900	2900	0
37	20240605	181500	32242825	2900	2900	2900	2900	0
38	20240605	181400	32242825	2900	2900	2900	2900	0
39	20240605	181300	32242825	2900	2900	2900	2900	0
40	20240605	181200	32242825	2900	2900	2900	2900	0
41	20240605	181100	32242825	2900	2900	2900	2900	0
42	20240605	181000	32242825	2900	2900	2900	2900	0
43	20240605	180900	32242825	2900	2900	2900	2900	0
44	20240605	180800	32242825	2900	2900	2900	2900	0
45	20240605	180700	32242825	2900	2900	2900	2900	0
46	20240605	180600	32242825	2900	2900	2900	2900	0
47	20240605	180500	32242825	2900	2900	2900	2900	0
48	20240605	180400	32242825	2900	2900	2900	2900	0
49	20240605	180300	32242825	2900	2900	2900	2900	0
50	20240605	180200	32242825	2900	2900	2900	2900	0
51	20240605	180100	32242825	2900	2900	2900	2900	0
52	20240605	180000	32242825	2900	2900	2900	2900	0
53	20240605	175900	32242825	2900	2900	2900	2900	0
54	20240605	175800	32242825	2900	2900	2900	2900	0
55	20240605	175700	32242825	2900	2900	2900	2900	0
56	20240605	175600	32242825	2900	2900	2900	2900	0
57	20240605	175500	32242825	2900	2900	2900	2900	0
58	20240605	175400	32242825	2900	2900	2900	2900	0
59	20240605	175300	32242825	2900	2900	2900	2900	0
60	20240605	175200	32242825	2900	2900	2900	2900	0
61	20240605	175100	32242825	2900	2900	2900	2900	0
62	20240605	175000	32242825	2900	2900	2900	2900	65
63	20240605	174900	32242825	2900	2900	2900	2900	0
64	20240605	174800	32242825	2900	2900	2900	2900	0
65	20240605	174700	32242825	2900	2900	2900	2900	0
66	20240605	174600	32242825	2900	2900	2900	2900	0
67	20240605	174500	32242825	2900	2900	2900	2900	0
68	20240605	174400	32242825	2900	2900	2900	2900	0
69	20240605	174300	32242825	2900	2900	2900	2900	0
70	20240605	174200	32242825	2900	2900	2900	2900	0
71	20240605	174100	32242825	2900	2900	2900	2900	0
72	20240605	174000	32242825	2900	2900	2900	2900	0
73	20240605	173900	32242825	2900	2900	2900	2900	0
74	20240605	173800	32242825	2900	2900	2900	2900	0
75	20240605	173700	32242825	2900	2900	2900	2900	0
76	20240605	173600	32242825	2900	2900	2900	2900	0
77	20240605	173500	32242825	2900	2900	2900	2900	0
78	20240605	173400	32242825	2900	2900	2900	2900	0
79	20240605	173300	32242825	2900	2900	2900	2900	0
80	20240605	173200	32242825	2900	2900	2900	2900	0
81	20240605	173100	32242825	2900	2900	2900	2900	0
82	20240605	173000	32242825	2900	2900	2900	2900	0
83	20240605	172900	32242825	2900	2900	2900	2900	0
84	20240605	172800	32242825	2900	2900	2900	2900	0
85	20240605	172700	32242825	2900	2900	2900	2900	0
86	20240605	172600	32242825	2900	2900	2900	2900	0
87	20240605	172500	32242825	2900	2900	2900	2900	0
88	20240605	172400	32242825	2900	2900	2900	2900	0
89	20240605	172300	32242825	2900	2900	2900	2900	0
90	20240605	172200	32242825	2900	2900	2900	2900	0
91	20240605	172100	32242825	2900	2900	2900	2900	0
92	20240605	172000	32242825	2900	2900	2900	2900	65
93	20240605	171900	32242825	2900	2900	2900	2900	0
94	20240605	171800	32242825	2900	2900	2900	2900	0
95	20240605	171700	32242825	2900	2900	2900	2900	0
96	20240605	171600	32242825	2900	2900	2900	2900	0
97	20240605	171500	32242825	2900	2900	2900	2900	0
98	20240605	171400	32242825	2900	2900	2900	2900	0
99	20240605	171300	32242825	2900	2900	2900	2900	0
100	20240605	171200	32242825	2900	2900	2900	2900	0
101	20240605	171100	32242825	2900	2900	2900	2900	0
102	20240605	171000	32242825	2900	2900	2900	2900	0
103	20240605	170900	32242825	2900	2900	2900	2900	0
104	20240605	170800	32242825	2900	2900	2900	2900	0
105	20240605	170700	32242825	2900	2900	2900	2900	0
106	20240605	170600	32242825	2900	2900	2900	2900	0
107	20240605	170500	32242825	2900	2900	2900	2900	0
108	20240605	170400	32242825	2900	2900	2900	2900	0
109	20240605	170300	32242825	2900	2900	2900	2900	0
110	20240605	170200	32242825	2900	2900	2900	2900	0
111	20240605	170100	32242825	2900	2900	2900	2900	0
112	20240605	170000	32242825	2900	2900	2900	2900	0
113	20240605	165900	32242825	2900	2900	2900	2900	0
114	20240605	165800	32242825	2900	2900	2900	2900	0
115	20240605	165700	32242825	2900	2900	2900	2900	0
116	20240605	165600	32242825	2900	2900	2900	2900	0
117	20240605	165500	32242825	2900	2900	2900	2900	0
118	20240605	165400	32242825	2900	2900	2900	2900	0
119	20240605	165300	32242825	2900	2900	2900	2900	0
120	20240605	165200	32242825	2900	2900	2900	2900	0
121	20240605	165100	32242825	2900	2900	2900	2900	0
122	20240605	165000	32242825	2900	2900	2900	2900	65
123	20240605	164900	32242825	2900	2900	2900	2900	0
124	20240605	164800	32242825	2900	2900	2900	2900	0
125	20240605	164700	32242825	2900	2900	2900	2900	0
126	20240605	164600	32242825	2900	2900	2900	2900	0
127	20240605	164500	32242825	2900	2900	2900	2900	0
128	20240605	164400	32242825	2900	2900	2900	2900	0
129	20240605	164300	32242825	2900	2900	2900	2900	0
130	20240605	164200	32242825	2900	2900	2900	2900	0
131	20240605	164100	32242825	2900	2900	2900	2900	0
132	20240605	164000	32242825	2900	2900	2900	2900	0
133	20240605	163900	32242825	2900	2900	2900	2900	0
134	20240605	163800	32242825	2900	2900	2900	2900	0
135	20240605	163700	32242825	2900	2900	2900	2900	0
136	20240605	163600	32242825	2900	2900	2900	2900	0
137	20240605	163500	32242825	2900	2900	2900	2900	0
138	20240605	163400	32242825	2900	2900	2900	2900	0
139	20240605	163300	32242825	2900	2900	2900	2900	0
140	20240605	163200	32242825	2900	2900	2900	2900	0
141	20240605	163100	32242825	2900	2900	2900	2900	0
142	20240605	163000	32242825	2900	2900	2900	2900	0
143	20240605	162900	32242825	2900	2900	2900	2900	0
144	20240605	162800	32242825	2900	2900	2900	2900	0
145	20240605	162700	32242825	2900	2900	2900	2900	0
146	20240605	162600	32242825	2900	2900	2900	2900	0
147	20240605	162500	32242825	2900	2900	2900	2900	0
148	20240605	162400	32242825	2900	2900	2900	2900	0
149	20240605	162300	32242825	2900	2900	2900	2900	0
150	20240605	162200	32242825	2900	2900	2900	2900	0
151	20240605	162100	32242825	2900	2900	2900	2900	0
152	20240605	162000	32242825	2900	2900	2900	2900	65
153	20240605	161900	32242825	2900	2900	2900	2900	0
154	20240605	161800	32242825	2900	2900	2900	2900	0
155	20240605	161700	32242825	2900	2900	2900	2900	0
156	20240605	161600	32242825	2900	2900	2900	2900	0
157	20240605	161500	32242825	2900	2900	2900	2900	0
158	20240605	161400	32242825	2900	2900	2900	2900	0
159	20240605	161300	32242825	2900	2900	2900	2900	0
160	20240605	161200	32242825	2900	2900	2900	2900	0
161	20240605	161100	32242825	2900	2900	2900	2900	0
162	20240605	161000	32242825	2900	2900	2900	2900	0
163	20240605	160900	32242825	2900	2900	2900	2900	0
164	20240605	160800	32242825	2900	2900	2900	2900	0
165	20240605	160700	32242825	2900	2900	2900	2900	0
166	20240605	160600	32242825	2900	2900	2900	2900	0
167	20240605	160500	32242825	2900	2900	2900	2900	0
168	20240605	160400	32242825	2900	2900	2900	2900	0
169	20240605	160300	32242825	2900	2900	2900	2900	0
170	20240605	160200	32242825	2900	2900	2900	2900	0
171	20240605	160100	32242825	2900	2900	2900	2900	0
172	20240605	160000	32242825	2900	2900	2900	2900	0
173	20240605	155900	32242825	2900	2900	2900	2900	0
174	20240605	155800	32242825	2900	2900	2900	2900	0
175	20240605	155700	32242825	2900	2900	2900	2900	0
176	20240605	155600	32242825	2900	2900	2900	2900	0
177	20240605	155500	32242825	2900	2900	2900	2900	0
178	20240605	155400	32242825	2900	2900	2900	2900	0
179	20240605	155300	32242825	2900	2900	2900	2900	0
180	20240605	155200	32242825	2900	2900	2900	2900	0
181	20240605	155100	32242825	2900	2900	2900	2900	0
182	20240605	155000	32242825	2900	2900	2900	2900	65
183	20240605	154900	32242825	2900	2900	2900	2900	0
184	20240605	154800	32242825	2900	2900	2900	2900	0
185	20240605	154700	32242825	2900	2900	2900	2900	0
186	20240605	154600	32242825	2900	2900	2900	2900	0
187	20240605	154500	32242825	2900	2900	2900	2900	0
188	20240605	154400	32242825	2900	2900	2900	2900	0
189	20240605	154300	32242825	2900	2900	2900	2900	0
190	20240605	154200	32242825	2900	2900	2900	2900	0
191	20240605	154100	32242825	2900	2900	2900	2900	0
192	20240605	154000	32242825	2900	2900	2900	2900	0
193	20240605	153900	32242825	2900	2900	2900	2900	0
194	20240605	153800	32242825	2900	2900	2900	2900	0
195	20240605	153700	32242825	2900	2900	2900	2900	0
196	20240605	153600	32242825	2900	2900	2900	2900	0
197	20240605	153500	32242825	2900	2900	2900	2900	0
198	20240605	153400	32242825	2900	2900	2900	2900	0
199	20240605	153300	32242825	2900	2900	2900	2900	0
200	20240605	153200	32242825	2900	2900	2900	2900	0
201	20240605	153100	32242825	2900	2900	2900	2900	0
202	20240605	153000	32242825	2900	2900	2900	2900	65
203	20240605	152900	32054325	2905	2905	2905	2905	0
204	20240605	152800	32054325	2905	2905	2905	2905	0
205	20240605	152700	32054325	2905	2905	2905	2905	0
206	20240605	152600	32054325	2905	2905	2905	2905	0
207	20240605	152500	32054325	2905	2905	2905	2905	0
208	20240605	152400	32054325	2905	2905	2905	2905	0
209	20240605	152300	32054325	2905	2905	2905	2905	0
210	20240605	152200	32054325	2905	2905	2905	2905	0
211	20240605	152100	32054325	2905	2905	2905	2905	0
212	20240605	152000	32054325	2905	2905	2905	2905	0
213	20240605	151900	32054325	2905	2905	2905	2905	7
214	20240605	151800	32033990	2905	2905	2905	2905	0
215	20240605	151700	32033990	2905	2905	2905	2905	0
216	20240605	151600	32033990	2905	2905	2905	2905	0
217	20240605	151500	32033990	2905	2905	2905	2905	0
218	20240605	151400	32033990	2905	2905	2905	2905	0
219	20240605	151300	32033990	2905	2905	2905	2905	0
220	20240605	151200	32033990	2905	2905	2905	2905	0
221	20240605	151100	32033990	2905	2905	2905	2905	0
222	20240605	151000	32033990	2905	2905	2905	2905	0
223	20240605	150900	32033990	2905	2905	2905	2905	0
224	20240605	150800	32033990	2905	2905	2905	2905	1
225	20240605	150700	32031085	2905	2905	2905	2905	2
226	20240605	150600	32025275	2905	2905	2905	2905	0
227	20240605	150500	32025275	2905	2905	2905	2905	0
228	20240605	150400	32025275	2905	2905	2905	2905	0
229	20240605	150300	32025275	2905	2905	2905	2905	0
230	20240605	150200	32025275	2905	2905	2905	2905	0
231	20240605	150100	32025275	2905	2905	2905	2905	0
232	20240605	150000	32025275	2905	2905	2905	2905	0
233	20240605	145900	32025275	2905	2905	2905	2905	0
234	20240605	145800	32025275	2905	2905	2905	2905	0
235	20240605	145700	32025275	2905	2905	2905	2905	0
236	20240605	145600	32025275	2905	2905	2905	2905	0
237	20240605	145500	32025275	2905	2905	2905	2905	0
238	20240605	145400	32025275	2905	2900	2905	2900	1300
239	20240605	145300	28249735	2900	2900	2900	2900	0
240	20240605	145200	28249735	2900	2900	2900	2900	0
241	20240605	145100	28249735	2900	2900	2900	2900	0
242	20240605	145000	28249735	2900	2900	2900	2900	0
243	20240605	144900	28249735	2900	2900	2900	2900	5
244	20240605	144800	28235235	2895	2895	2895	2895	0
245	20240605	144700	28235235	2895	2895	2895	2895	125
246	20240605	144600	27873360	2900	2900	2900	2900	0
247	20240605	144500	27873360	2900	2900	2900	2900	0
248	20240605	144400	27873360	2900	2900	2900	2900	0
249	20240605	144300	27873360	2900	2900	2900	2900	0
250	20240605	144200	27873360	2900	2900	2900	2900	3
251	20240605	144100	27864660	2895	2895	2895	2895	207
252	20240605	144000	27265395	2900	2900	2900	2900	0
253	20240605	143900	27265395	2900	2900	2900	2900	0
254	20240605	143800	27265395	2900	2900	2900	2900	0
255	20240605	143700	27265395	2900	2900	2900	2900	0
256	20240605	143600	27265395	2900	2900	2900	2900	0
257	20240605	143500	27265395	2900	2900	2900	2900	0
258	20240605	143400	27265395	2900	2900	2900	2900	0
259	20240605	143300	27265395	2900	2900	2900	2900	0
260	20240605	143200	27265395	2900	2900	2900	2900	0
261	20240605	143100	27265395	2900	2900	2900	2900	0
262	20240605	143000	27265395	2900	2900	2900	2900	0
263	20240605	142900	27265395	2900	2900	2900	2900	0
264	20240605	142800	27265395	2900	2900	2900	2900	0
265	20240605	142700	27265395	2900	2900	2900	2900	1
266	20240605	142600	27262495	2900	2900	2900	2900	0
267	20240605	142500	27262495	2900	2900	2900	2900	1260
268	20240605	142400	23608495	2900	2900	2900	2900	0
269	20240605	142300	23608495	2900	2900	2900	2900	0
270	20240605	142200	23608495	2900	2900	2900	2900	0
271	20240605	142100	23608495	2900	2900	2900	2900	0
272	20240605	142000	23608495	2900	2900	2900	2900	0
273	20240605	141900	23608495	2900	2900	2900	2900	0
274	20240605	141800	23608495	2900	2900	2900	2900	0
275	20240605	141700	23608495	2900	2900	2900	2900	0
276	20240605	141600	23608495	2900	2900	2900	2900	0
277	20240605	141500	23608495	2900	2900	2900	2900	0
278	20240605	141400	23608495	2900	2900	2900	2900	0
279	20240605	141300	23608495	2900	2900	2900	2900	0
280	20240605	141200	23608495	2900	2900	2900	2900	1
281	20240605	141100	23605595	2900	2900	2900	2900	0
282	20240605	141000	23605595	2900	2900	2900	2900	0
283	20240605	140900	23605595	2900	2900	2900	2900	2
284	20240605	140800	23599795	2900	2905	2905	2900	426
285	20240605	140700	22364130	2910	2910	2910	2910	0
286	20240605	140600	22364130	2910	2910	2910	2910	0
287	20240605	140500	22364130	2910	2910	2910	2910	0
288	20240605	140400	22364130	2910	2910	2910	2910	0
289	20240605	140300	22364130	2910	2910	2910	2910	0
290	20240605	140200	22364130	2910	2910	2910	2910	0
291	20240605	140100	22364130	2910	2910	2910	2910	0
292	20240605	140000	22364130	2910	2910	2910	2910	0
293	20240605	135900	22364130	2910	2910	2910	2910	0
294	20240605	135800	22364130	2910	2910	2910	2910	0
295	20240605	135700	22364130	2910	2910	2910	2910	0
296	20240605	135600	22364130	2910	2910	2910	2910	0
297	20240605	135500	22364130	2910	2910	2910	2910	0
298	20240605	135400	22364130	2910	2910	2910	2910	0
299	20240605	135300	22364130	2910	2910	2910	2910	0
300	20240605	135200	22364130	2910	2910	2910	2910	0
301	20240605	135100	22364130	2910	2910	2910	2910	0
302	20240605	135000	22364130	2910	2910	2910	2910	2
303	20240605	134900	22358310	2910	2910	2910	2910	100
304	20240605	134800	22067310	2910	2910	2910	2910	1
305	20240605	134700	22064400	2905	2905	2905	2905	0
306	20240605	134600	22064400	2905	2905	2905	2905	0
307	20240605	134500	22064400	2905	2905	2905	2905	0
308	20240605	134400	22064400	2905	2905	2905	2905	0
309	20240605	134300	22064400	2905	2905	2905	2905	0
310	20240605	134200	22064400	2905	2905	2905	2905	0
311	20240605	134100	22064400	2905	2905	2905	2905	0
312	20240605	134000	22064400	2905	2905	2905	2905	0
313	20240605	133900	22064400	2905	2905	2905	2905	0
314	20240605	133800	22064400	2905	2905	2905	2905	0
315	20240605	133700	22064400	2905	2905	2905	2905	0
316	20240605	133600	22064400	2905	2905	2905	2905	0
317	20240605	133500	22064400	2905	2905	2905	2905	0
318	20240605	133400	22064400	2905	2905	2905	2905	0
319	20240605	133300	22064400	2905	2905	2905	2905	0
320	20240605	133200	22064400	2905	2905	2905	2905	107
321	20240605	133100	21753565	2905	2905	2905	2905	0
322	20240605	133000	21753565	2905	2905	2905	2905	0
323	20240605	132900	21753565	2905	2905	2905	2905	0
324	20240605	132800	21753565	2905	2905	2905	2905	0
325	20240605	132700	21753565	2905	2905	2905	2905	0
326	20240605	132600	21753565	2905	2905	2905	2905	4
327	20240605	132500	21741945	2905	2905	2905	2905	0
328	20240605	132400	21741945	2905	2905	2905	2905	0
329	20240605	132300	21741945	2905	2905	2905	2905	1000
330	20240605	132200	18836945	2905	2905	2905	2905	0
331	20240605	132100	18836945	2905	2905	2905	2905	0
332	20240605	132000	18836945	2905	2905	2905	2905	0
333	20240605	131900	18836945	2905	2905	2905	2905	0
334	20240605	131800	18836945	2905	2905	2905	2905	0
335	20240605	131700	18836945	2905	2905	2905	2905	0
336	20240605	131600	18836945	2905	2890	2905	2890	267
337	20240605	131500	18065300	2905	2905	2905	2905	0
338	20240605	131400	18065300	2905	2905	2905	2905	0
339	20240605	131300	18065300	2905	2905	2905	2905	0
340	20240605	131200	18065300	2905	2905	2905	2905	0
341	20240605	131100	18065300	2905	2905	2905	2905	0
342	20240605	131000	18065300	2905	2905	2905	2905	0
343	20240605	130900	18065300	2905	2905	2905	2905	0
344	20240605	130800	18065300	2905	2905	2905	2905	0
345	20240605	130700	18065300	2905	2905	2905	2905	0
346	20240605	130600	18065300	2905	2905	2905	2905	0
347	20240605	130500	18065300	2905	2905	2905	2905	0
348	20240605	130400	18065300	2905	2905	2905	2905	0
349	20240605	130300	18065300	2905	2905	2905	2905	0
350	20240605	130200	18065300	2905	2905	2905	2905	0
351	20240605	130100	18065300	2905	2905	2905	2905	0
352	20240605	130000	18065300	2905	2905	2905	2905	0
353	20240605	125900	18065300	2905	2905	2905	2905	0
354	20240605	125800	18065300	2905	2905	2905	2905	0
355	20240605	125700	18065300	2905	2905	2905	2905	0
356	20240605	125600	18065300	2905	2905	2905	2905	0
357	20240605	125500	18065300	2905	2905	2905	2905	0
358	20240605	125400	18065300	2905	2905	2905	2905	0
359	20240605	125300	18065300	2905	2905	2905	2905	0
360	20240605	125200	18065300	2905	2905	2905	2905	0
361	20240605	125100	18065300	2905	2905	2905	2905	0
362	20240605	125000	18065300	2905	2905	2905	2905	0
363	20240605	124900	18065300	2905	2905	2905	2905	0
364	20240605	124800	18065300	2905	2905	2905	2905	0
365	20240605	124700	18065300	2905	2905	2905	2905	0
366	20240605	124600	18065300	2905	2905	2905	2905	0
367	20240605	124500	18065300	2905	2905	2905	2905	1
368	20240605	124400	18062395	2905	2905	2905	2905	0
369	20240605	124300	18062395	2905	2905	2905	2905	0
370	20240605	124200	18062395	2905	2905	2905	2905	0
371	20240605	124100	18062395	2905	2905	2905	2905	0
372	20240605	124000	18062395	2905	2905	2905	2905	0
373	20240605	123900	18062395	2905	2905	2905	2905	0
374	20240605	123800	18062395	2905	2905	2905	2905	0
375	20240605	123700	18062395	2905	2905	2905	2905	0
376	20240605	123600	18062395	2905	2905	2905	2905	800
377	20240605	123500	15738395	2905	2905	2905	2905	0
378	20240605	123400	15738395	2905	2905	2905	2905	0
379	20240605	123300	15738395	2905	2905	2905	2905	0
380	20240605	123200	15738395	2905	2905	2905	2905	0
381	20240605	123100	15738395	2905	2905	2905	2905	1
382	20240605	123000	15735490	2885	2885	2885	2885	83
383	20240605	122900	15496035	2905	2905	2905	2905	0
384	20240605	122800	15496035	2905	2905	2905	2905	0
385	20240605	122700	15496035	2905	2905	2905	2905	0
386	20240605	122600	15496035	2905	2905	2905	2905	1
387	20240605	122500	15493130	2885	2885	2885	2885	0
388	20240605	122400	15493130	2885	2885	2885	2885	0
389	20240605	122300	15493130	2885	2885	2885	2885	4
390	20240605	122200	15481590	2905	2905	2905	2905	0
391	20240605	122100	15481590	2905	2905	2905	2905	0
392	20240605	122000	15481590	2905	2905	2905	2905	0
393	20240605	121900	15481590	2905	2905	2905	2905	0
394	20240605	121800	15481590	2905	2905	2905	2905	0
395	20240605	121700	15481590	2905	2905	2905	2905	0
396	20240605	121600	15481590	2905	2905	2905	2905	0
397	20240605	121500	15481590	2905	2905	2905	2905	0
398	20240605	121400	15481590	2905	2905	2905	2905	0
399	20240605	121300	15481590	2905	2905	2905	2905	0
400	20240605	121200	15481590	2905	2905	2905	2905	0
401	20240605	121100	15481590	2905	2905	2905	2905	0
402	20240605	121000	15481590	2905	2905	2905	2905	0
403	20240605	120900	15481590	2905	2905	2905	2905	0
404	20240605	120800	15481590	2905	2905	2905	2905	0
405	20240605	120700	15481590	2905	2905	2905	2905	0
406	20240605	120600	15481590	2905	2905	2905	2905	0
407	20240605	120500	15481590	2905	2905	2905	2905	0
408	20240605	120400	15481590	2905	2905	2905	2905	0
409	20240605	120300	15481590	2905	2905	2905	2905	0
410	20240605	120200	15481590	2905	2905	2905	2905	0
411	20240605	120100	15481590	2905	2905	2905	2905	0
412	20240605	120000	15481590	2905	2905	2905	2905	0
413	20240605	115900	15481590	2905	2905	2905	2905	0
414	20240605	115800	15481590	2905	2905	2905	2905	0
415	20240605	115700	15481590	2905	2905	2905	2905	0
416	20240605	115600	15481590	2905	2905	2905	2905	0
417	20240605	115500	15481590	2905	2905	2905	2905	0
418	20240605	115400	15481590	2905	2905	2905	2905	0
419	20240605	115300	15481590	2905	2905	2905	2905	0
420	20240605	115200	15481590	2905	2905	2905	2905	0
421	20240605	115100	15481590	2905	2905	2905	2905	0
422	20240605	115000	15481590	2905	2905	2905	2905	0
423	20240605	114900	15481590	2905	2905	2905	2905	0
424	20240605	114800	15481590	2905	2905	2905	2905	0
425	20240605	114700	15481590	2905	2905	2905	2905	0
426	20240605	114600	15481590	2905	2905	2905	2905	0
427	20240605	114500	15481590	2905	2905	2905	2905	0
428	20240605	114400	15481590	2905	2905	2905	2905	30
429	20240605	114300	15394440	2905	2905	2905	2905	0
430	20240605	114200	15394440	2905	2905	2905	2905	0
431	20240605	114100	15394440	2905	2905	2905	2905	0
432	20240605	114000	15394440	2905	2905	2905	2905	0
433	20240605	113900	15394440	2905	2905	2905	2905	1
434	20240605	113800	15391535	2900	2900	2900	2900	0
435	20240605	113700	15391535	2900	2900	2900	2900	0
436	20240605	113600	15391535	2900	2900	2900	2900	0
437	20240605	113500	15391535	2900	2900	2900	2900	0
438	20240605	113400	15391535	2900	2900	2900	2900	0
439	20240605	113300	15391535	2900	2900	2900	2900	0
440	20240605	113200	15391535	2900	2900	2900	2900	0
441	20240605	113100	15391535	2900	2900	2900	2900	0
442	20240605	113000	15391535	2900	2900	2900	2900	0
443	20240605	112900	15391535	2900	2900	2900	2900	0
444	20240605	112800	15391535	2900	2900	2900	2900	0
445	20240605	112700	15391535	2900	2900	2900	2900	0
446	20240605	112600	15391535	2900	2900	2900	2900	0
447	20240605	112500	15391535	2900	2900	2900	2900	0
448	20240605	112400	15391535	2900	2900	2900	2900	0
449	20240605	112300	15391535	2900	2900	2900	2900	0
450	20240605	112200	15391535	2900	2900	2900	2900	170
451	20240605	112100	14898535	2900	2900	2900	2900	1
452	20240605	112000	14895635	2900	2900	2900	2900	1
453	20240605	111900	14892735	2900	2900	2900	2900	0
454	20240605	111800	14892735	2900	2900	2900	2900	0
455	20240605	111700	14892735	2900	2900	2900	2900	0
456	20240605	111600	14892735	2900	2900	2900	2900	0
457	20240605	111500	14892735	2900	2895	2900	2895	1700
458	20240605	111400	9963275	2900	2900	2900	2900	0
459	20240605	111300	9963275	2900	2900	2900	2900	0
460	20240605	111200	9963275	2900	2900	2900	2900	0
461	20240605	111100	9963275	2900	2900	2900	2900	0
462	20240605	111000	9963275	2900	2900	2900	2900	0
463	20240605	110900	9963275	2900	2900	2900	2900	0
464	20240605	110800	9963275	2900	2900	2900	2900	0
465	20240605	110700	9963275	2900	2900	2900	2900	0
466	20240605	110600	9963275	2900	2900	2900	2900	0
467	20240605	110500	9963275	2900	2900	2900	2900	0
468	20240605	110400	9963275	2900	2900	2900	2900	0
469	20240605	110300	9963275	2900	2900	2900	2900	0
470	20240605	110200	9963275	2900	2900	2900	2900	1
471	20240605	110100	9960375	2900	2900	2900	2900	0
472	20240605	110000	9960375	2900	2900	2900	2900	0
473	20240605	105900	9960375	2900	2900	2900	2900	0
474	20240605	105800	9960375	2900	2900	2900	2900	0
475	20240605	105700	9960375	2900	2900	2900	2900	0
476	20240605	105600	9960375	2900	2900	2900	2900	0
477	20240605	105500	9960375	2900	2900	2900	2900	0
478	20240605	105400	9960375	2900	2900	2900	2900	0
479	20240605	105300	9960375	2900	2900	2900	2900	0
480	20240605	105200	9960375	2900	2900	2900	2900	0
481	20240605	105100	9960375	2900	2900	2900	2900	0
482	20240605	105000	9960375	2900	2900	2900	2900	0
483	20240605	104900	9960375	2900	2900	2900	2900	0
484	20240605	104800	9960375	2900	2900	2900	2900	0
485	20240605	104700	9960375	2900	2900	2900	2900	0
486	20240605	104600	9960375	2900	2900	2900	2900	0
487	20240605	104500	9960375	2900	2900	2900	2900	1
488	20240605	104400	9957475	2900	2900	2900	2900	0
489	20240605	104300	9957475	2900	2900	2900	2900	0
490	20240605	104200	9957475	2900	2900	2900	2900	0
491	20240605	104100	9957475	2900	2900	2900	2900	0
492	20240605	104000	9957475	2900	2900	2900	2900	0
493	20240605	103900	9957475	2900	2900	2900	2900	0
494	20240605	103800	9957475	2900	2900	2900	2900	0
495	20240605	103700	9957475	2900	2900	2900	2900	2
496	20240605	103600	9951675	2880	2880	2880	2880	5
497	20240605	103500	9937275	2880	2880	2880	2880	0
498	20240605	103400	9937275	2880	2880	2880	2880	209
499	20240605	103300	9335355	2880	2880	2880	2880	0
500	20240605	103200	9335355	2880	2880	2880	2880	0
501	20240605	103100	9335355	2880	2880	2880	2880	0
502	20240605	103000	9335355	2880	2880	2880	2880	0
503	20240605	102900	9335355	2880	2880	2880	2880	0
504	20240605	102800	9335355	2880	2880	2880	2880	0
505	20240605	102700	9335355	2880	2880	2880	2880	0
506	20240605	102600	9335355	2880	2880	2880	2880	0
507	20240605	102500	9335355	2880	2880	2880	2880	0
508	20240605	102400	9335355	2880	2880	2880	2880	1
509	20240605	102300	9332475	2900	2900	2900	2900	0
510	20240605	102200	9332475	2900	2900	2900	2900	0
511	20240605	102100	9332475	2900	2900	2900	2900	0
512	20240605	102000	9332475	2900	2900	2900	2900	0
513	20240605	101900	9332475	2900	2900	2900	2900	0
514	20240605	101800	9332475	2900	2900	2900	2900	0
515	20240605	101700	9332475	2900	2900	2900	2900	0
516	20240605	101600	9332475	2900	2900	2900	2900	0
517	20240605	101500	9332475	2900	2900	2900	2900	5
518	20240605	101400	9317975	2895	2890	2895	2890	1723
519	20240605	101300	4333825	2890	2890	2890	2890	0
520	20240605	101200	4333825	2890	2890	2890	2890	0
521	20240605	101100	4333825	2890	2890	2890	2890	0
522	20240605	101000	4333825	2890	2890	2890	2890	0
523	20240605	100900	4333825	2890	2890	2890	2890	0
524	20240605	100800	4333825	2890	2890	2890	2890	0
525	20240605	100700	4333825	2890	2890	2890	2890	0
526	20240605	100600	4333825	2890	2890	2890	2890	0
527	20240605	100500	4333825	2890	2890	2890	2890	0
528	20240605	100400	4333825	2890	2890	2890	2890	0
529	20240605	100300	4333825	2890	2890	2890	2890	0
530	20240605	100200	4333825	2890	2890	2890	2890	0
531	20240605	100100	4333825	2890	2890	2890	2890	0
532	20240605	100000	4333825	2890	2890	2890	2890	0
533	20240605	095900	4333825	2890	2890	2890	2890	20
534	20240605	095800	4276025	2890	2890	2890	2890	3
535	20240605	095700	4267355	2890	2890	2890	2890	30
536	20240605	095600	4180655	2900	2900	2900	2900	0
537	20240605	095500	4180655	2900	2900	2900	2900	0
538	20240605	095400	4180655	2900	2900	2900	2900	0
539	20240605	095300	4180655	2900	2900	2900	2900	0
540	20240605	095200	4180655	2900	2900	2900	2900	0
541	20240605	095100	4180655	2900	2900	2900	2900	0
542	20240605	095000	4180655	2900	2900	2900	2900	0
543	20240605	094900	4180655	2900	2900	2900	2900	0
544	20240605	094800	4180655	2900	2900	2900	2900	1
545	20240605	094700	4177755	2900	2900	2900	2900	0
546	20240605	094600	4177755	2900	2900	2900	2900	0
547	20240605	094500	4177755	2900	2900	2900	2900	0
548	20240605	094400	4177755	2900	2900	2900	2900	0
549	20240605	094300	4177755	2900	2900	2900	2900	0
550	20240605	094200	4177755	2900	2900	2900	2900	0
551	20240605	094100	4177755	2900	2900	2900	2900	0
552	20240605	094000	4177755	2900	2900	2900	2900	0
553	20240605	093900	4177755	2900	2900	2900	2900	0
554	20240605	093800	4177755	2900	2900	2900	2900	0
555	20240605	093700	4177755	2900	2900	2900	2900	0
556	20240605	093600	4177755	2900	2900	2900	2900	0
557	20240605	093500	4177755	2900	2900	2900	2900	0
558	20240605	093400	4177755	2900	2900	2900	2900	0
559	20240605	093300	4177755	2900	2900	2900	2900	0
560	20240605	093200	4177755	2900	2900	2900	2900	0
561	20240605	093100	4177755	2900	2900	2900	2900	0
562	20240605	093000	4177755	2900	2900	2900	2900	0
563	20240605	092900	4177755	2900	2900	2900	2900	0
564	20240605	092800	4177755	2900	2900	2900	2900	0
565	20240605	092700	4177755	2900	2900	2900	2900	0
566	20240605	092600	4177755	2900	2900	2900	2900	0
567	20240605	092500	4177755	2900	2900	2900	2900	0
568	20240605	092400	4177755	2900	2900	2900	2900	0
569	20240605	092300	4177755	2900	2900	2900	2900	0
570	20240605	092200	4177755	2900	2900	2900	2900	1
571	20240605	092100	4174855	2880	2880	2880	2880	0
572	20240605	092000	4174855	2880	2880	2880	2880	0
573	20240605	091900	4174855	2880	2880	2880	2880	0
574	20240605	091800	4174855	2880	2880	2880	2880	0
575	20240605	091700	4174855	2880	2880	2880	2880	10
576	20240605	091600	4146055	2880	2880	2880	2880	400
577	20240605	091500	2994055	2890	2890	2890	2890	0
578	20240605	091400	2994055	2890	2890	2890	2890	0
579	20240605	091300	2994055	2890	2890	2890	2890	0
580	20240605	091200	2994055	2890	2890	2890	2890	0
581	20240605	091100	2994055	2890	2890	2890	2890	0
582	20240605	091000	2994055	2890	2890	2890	2890	0
583	20240605	090900	2994055	2890	2890	2890	2890	0
584	20240605	090800	2994055	2890	2890	2890	2890	409
585	20240605	090700	1812045	2895	2895	2895	2895	90
586	20240605	090600	1551495	2895	2895	2895	2895	1
587	20240605	090500	1548600	2900	2900	2900	2900	4
588	20240605	090400	1537000	2900	2900	2900	2900	0
589	20240605	090300	1537000	2900	2900	2900	2900	0
590	20240605	090200	1537000	2900	2900	2900	2900	0
591	20240605	090100	1537000	2900	2900	2900	2900	464
592	20240605	090000	191400	2900	2900	2900	2900	66