KissMeData/006840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184900	26000060	15000	15000	15000	15000	21
3	20240605	184800	26000060	15000	15000	15000	15000	0
4	20240605	184700	26000060	15000	15000	15000	15000	0
5	20240605	184600	26000060	15000	15000	15000	15000	0
6	20240605	184500	26000060	15000	15000	15000	15000	0
7	20240605	184400	26000060	15000	15000	15000	15000	0
8	20240605	184300	26000060	15000	15000	15000	15000	0
9	20240605	184200	26000060	15000	15000	15000	15000	0
10	20240605	184100	26000060	15000	15000	15000	15000	0
11	20240605	184000	26000060	15000	15000	15000	15000	0
12	20240605	183900	26000060	15000	15000	15000	15000	0
13	20240605	183800	26000060	15000	15000	15000	15000	0
14	20240605	183700	26000060	15000	15000	15000	15000	0
15	20240605	183600	26000060	15000	15000	15000	15000	0
16	20240605	183500	26000060	15000	15000	15000	15000	0
17	20240605	183400	26000060	15000	15000	15000	15000	0
18	20240605	183300	26000060	15000	15000	15000	15000	0
19	20240605	183200	26000060	15000	15000	15000	15000	0
20	20240605	183100	26000060	15000	15000	15000	15000	0
21	20240605	183000	26000060	15000	15000	15000	15000	0
22	20240605	182900	26000060	15000	15000	15000	15000	0
23	20240605	182800	26000060	15000	15000	15000	15000	0
24	20240605	182700	26000060	15000	15000	15000	15000	0
25	20240605	182600	26000060	15000	15000	15000	15000	0
26	20240605	182500	26000060	15000	15000	15000	15000	0
27	20240605	182400	26000060	15000	15000	15000	15000	0
28	20240605	182300	26000060	15000	15000	15000	15000	0
29	20240605	182200	26000060	15000	15000	15000	15000	0
30	20240605	182100	26000060	15000	15000	15000	15000	0
31	20240605	182000	26000060	15000	15000	15000	15000	0
32	20240605	181900	26000060	15000	15000	15000	15000	21
33	20240605	181800	26000060	15000	15000	15000	15000	0
34	20240605	181700	26000060	15000	15000	15000	15000	0
35	20240605	181600	26000060	15000	15000	15000	15000	0
36	20240605	181500	26000060	15000	15000	15000	15000	0
37	20240605	181400	26000060	15000	15000	15000	15000	0
38	20240605	181300	26000060	15000	15000	15000	15000	0
39	20240605	181200	26000060	15000	15000	15000	15000	0
40	20240605	181100	26000060	15000	15000	15000	15000	0
41	20240605	181000	26000060	15000	15000	15000	15000	0
42	20240605	180900	26000060	15000	15000	15000	15000	0
43	20240605	180800	26000060	15000	15000	15000	15000	0
44	20240605	180700	26000060	15000	15000	15000	15000	0
45	20240605	180600	26000060	15000	15000	15000	15000	0
46	20240605	180500	26000060	15000	15000	15000	15000	0
47	20240605	180400	26000060	15000	15000	15000	15000	0
48	20240605	180300	26000060	15000	15000	15000	15000	0
49	20240605	180200	26000060	15000	15000	15000	15000	0
50	20240605	180100	26000060	15000	15000	15000	15000	0
51	20240605	180000	26000060	15000	15000	15000	15000	0
52	20240605	175900	26000060	15000	15000	15000	15000	0
53	20240605	175800	26000060	15000	15000	15000	15000	0
54	20240605	175700	26000060	15000	15000	15000	15000	0
55	20240605	175600	26000060	15000	15000	15000	15000	0
56	20240605	175500	26000060	15000	15000	15000	15000	0
57	20240605	175400	26000060	15000	15000	15000	15000	0
58	20240605	175300	26000060	15000	15000	15000	15000	0
59	20240605	175200	26000060	15000	15000	15000	15000	0
60	20240605	175100	26000060	15000	15000	15000	15000	0
61	20240605	175000	26000060	15000	15000	15000	15000	0
62	20240605	174900	26000060	15000	15000	15000	15000	21
63	20240605	174800	26000060	15000	15000	15000	15000	0
64	20240605	174700	26000060	15000	15000	15000	15000	0
65	20240605	174600	26000060	15000	15000	15000	15000	0
66	20240605	174500	26000060	15000	15000	15000	15000	0
67	20240605	174400	26000060	15000	15000	15000	15000	0
68	20240605	174300	26000060	15000	15000	15000	15000	0
69	20240605	174200	26000060	15000	15000	15000	15000	0
70	20240605	174100	26000060	15000	15000	15000	15000	0
71	20240605	174000	26000060	15000	15000	15000	15000	0
72	20240605	173900	26000060	15000	15000	15000	15000	0
73	20240605	173800	26000060	15000	15000	15000	15000	0
74	20240605	173700	26000060	15000	15000	15000	15000	0
75	20240605	173600	26000060	15000	15000	15000	15000	0
76	20240605	173500	26000060	15000	15000	15000	15000	0
77	20240605	173400	26000060	15000	15000	15000	15000	0
78	20240605	173300	26000060	15000	15000	15000	15000	0
79	20240605	173200	26000060	15000	15000	15000	15000	0
80	20240605	173100	26000060	15000	15000	15000	15000	0
81	20240605	173000	26000060	15000	15000	15000	15000	0
82	20240605	172900	26000060	15000	15000	15000	15000	0
83	20240605	172800	26000060	15000	15000	15000	15000	0
84	20240605	172700	26000060	15000	15000	15000	15000	0
85	20240605	172600	26000060	15000	15000	15000	15000	0
86	20240605	172500	26000060	15000	15000	15000	15000	0
87	20240605	172400	26000060	15000	15000	15000	15000	0
88	20240605	172300	26000060	15000	15000	15000	15000	0
89	20240605	172200	26000060	15000	15000	15000	15000	0
90	20240605	172100	26000060	15000	15000	15000	15000	0
91	20240605	172000	26000060	15000	15000	15000	15000	0
92	20240605	171900	26000060	15000	15000	15000	15000	21
93	20240605	171800	26000060	15000	15000	15000	15000	0
94	20240605	171700	26000060	15000	15000	15000	15000	0
95	20240605	171600	26000060	15000	15000	15000	15000	0
96	20240605	171500	26000060	15000	15000	15000	15000	0
97	20240605	171400	26000060	15000	15000	15000	15000	0
98	20240605	171300	26000060	15000	15000	15000	15000	0
99	20240605	171200	26000060	15000	15000	15000	15000	0
100	20240605	171100	26000060	15000	15000	15000	15000	0
101	20240605	171000	26000060	15000	15000	15000	15000	0
102	20240605	170900	26000060	15000	15000	15000	15000	0
103	20240605	170800	26000060	15000	15000	15000	15000	0
104	20240605	170700	26000060	15000	15000	15000	15000	0
105	20240605	170600	26000060	15000	15000	15000	15000	0
106	20240605	170500	26000060	15000	15000	15000	15000	0
107	20240605	170400	26000060	15000	15000	15000	15000	0
108	20240605	170300	26000060	15000	15000	15000	15000	0
109	20240605	170200	26000060	15000	15000	15000	15000	0
110	20240605	170100	26000060	15000	15000	15000	15000	0
111	20240605	170000	26000060	15000	15000	15000	15000	0
112	20240605	165900	26000060	15000	15000	15000	15000	0
113	20240605	165800	26000060	15000	15000	15000	15000	0
114	20240605	165700	26000060	15000	15000	15000	15000	0
115	20240605	165600	26000060	15000	15000	15000	15000	0
116	20240605	165500	26000060	15000	15000	15000	15000	0
117	20240605	165400	26000060	15000	15000	15000	15000	0
118	20240605	165300	26000060	15000	15000	15000	15000	0
119	20240605	165200	26000060	15000	15000	15000	15000	0
120	20240605	165100	26000060	15000	15000	15000	15000	0
121	20240605	165000	26000060	15000	15000	15000	15000	0
122	20240605	164900	26000060	15000	15000	15000	15000	21
123	20240605	164800	26000060	15000	15000	15000	15000	0
124	20240605	164700	26000060	15000	15000	15000	15000	0
125	20240605	164600	26000060	15000	15000	15000	15000	0
126	20240605	164500	26000060	15000	15000	15000	15000	0
127	20240605	164400	26000060	15000	15000	15000	15000	0
128	20240605	164300	26000060	15000	15000	15000	15000	0
129	20240605	164200	26000060	15000	15000	15000	15000	0
130	20240605	164100	26000060	15000	15000	15000	15000	0
131	20240605	164000	26000060	15000	15000	15000	15000	0
132	20240605	163900	26000060	15000	15000	15000	15000	0
133	20240605	163800	26000060	15000	15000	15000	15000	0
134	20240605	163700	26000060	15000	15000	15000	15000	0
135	20240605	163600	26000060	15000	15000	15000	15000	0
136	20240605	163500	26000060	15000	15000	15000	15000	0
137	20240605	163400	26000060	15000	15000	15000	15000	0
138	20240605	163300	26000060	15000	15000	15000	15000	0
139	20240605	163200	26000060	15000	15000	15000	15000	0
140	20240605	163100	26000060	15000	15000	15000	15000	0
141	20240605	163000	26000060	15000	15000	15000	15000	0
142	20240605	162900	26000060	15000	15000	15000	15000	0
143	20240605	162800	26000060	15000	15000	15000	15000	0
144	20240605	162700	26000060	15000	15000	15000	15000	0
145	20240605	162600	26000060	15000	15000	15000	15000	0
146	20240605	162500	26000060	15000	15000	15000	15000	0
147	20240605	162400	26000060	15000	15000	15000	15000	0
148	20240605	162300	26000060	15000	15000	15000	15000	0
149	20240605	162200	26000060	15000	15000	15000	15000	0
150	20240605	162100	26000060	15000	15000	15000	15000	0
151	20240605	162000	26000060	15000	15000	15000	15000	0
152	20240605	161900	26000060	15000	15000	15000	15000	21
153	20240605	161800	26000060	15000	15000	15000	15000	0
154	20240605	161700	26000060	15000	15000	15000	15000	0
155	20240605	161600	26000060	15000	15000	15000	15000	0
156	20240605	161500	26000060	15000	15000	15000	15000	0
157	20240605	161400	26000060	15000	15000	15000	15000	0
158	20240605	161300	26000060	15000	15000	15000	15000	0
159	20240605	161200	26000060	15000	15000	15000	15000	0
160	20240605	161100	26000060	15000	15000	15000	15000	0
161	20240605	161000	26000060	15000	15000	15000	15000	0
162	20240605	160900	26000060	15000	15000	15000	15000	0
163	20240605	160800	26000060	15000	15000	15000	15000	0
164	20240605	160700	26000060	15000	15000	15000	15000	0
165	20240605	160600	26000060	15000	15000	15000	15000	0
166	20240605	160500	26000060	15000	15000	15000	15000	0
167	20240605	160400	26000060	15000	15000	15000	15000	0
168	20240605	160300	26000060	15000	15000	15000	15000	0
169	20240605	160200	26000060	15000	15000	15000	15000	0
170	20240605	160100	26000060	15000	15000	15000	15000	0
171	20240605	160000	26000060	15000	15000	15000	15000	0
172	20240605	155900	26000060	15000	15000	15000	15000	0
173	20240605	155800	26000060	15000	15000	15000	15000	0
174	20240605	155700	26000060	15000	15000	15000	15000	0
175	20240605	155600	26000060	15000	15000	15000	15000	0
176	20240605	155500	26000060	15000	15000	15000	15000	0
177	20240605	155400	26000060	15000	15000	15000	15000	0
178	20240605	155300	26000060	15000	15000	15000	15000	0
179	20240605	155200	26000060	15000	15000	15000	15000	0
180	20240605	155100	26000060	15000	15000	15000	15000	0
181	20240605	155000	26000060	15000	15000	15000	15000	0
182	20240605	154900	26000060	15000	15000	15000	15000	21
183	20240605	154800	26000060	15000	15000	15000	15000	0
184	20240605	154700	26000060	15000	15000	15000	15000	0
185	20240605	154600	26000060	15000	15000	15000	15000	0
186	20240605	154500	26000060	15000	15000	15000	15000	0
187	20240605	154400	26000060	15000	15000	15000	15000	0
188	20240605	154300	26000060	15000	15000	15000	15000	0
189	20240605	154200	26000060	15000	15000	15000	15000	0
190	20240605	154100	26000060	15000	15000	15000	15000	0
191	20240605	154000	26000060	15000	15000	15000	15000	0
192	20240605	153900	26000060	15000	15000	15000	15000	0
193	20240605	153800	26000060	15000	15000	15000	15000	0
194	20240605	153700	26000060	15000	15000	15000	15000	0
195	20240605	153600	26000060	15000	15000	15000	15000	0
196	20240605	153500	26000060	15000	15000	15000	15000	0
197	20240605	153400	26000060	15000	15000	15000	15000	0
198	20240605	153300	26000060	15000	15000	15000	15000	0
199	20240605	153200	26000060	15000	15000	15000	15000	0
200	20240605	153100	26000060	15000	15000	15000	15000	0
201	20240605	153000	26000060	15000	15000	15000	15000	21
202	20240605	152900	25685060	15020	15020	15020	15020	0
203	20240605	152800	25685060	15020	15020	15020	15020	0
204	20240605	152700	25685060	15020	15020	15020	15020	0
205	20240605	152600	25685060	15020	15020	15020	15020	0
206	20240605	152500	25685060	15020	15020	15020	15020	0
207	20240605	152400	25685060	15020	15020	15020	15020	0
208	20240605	152300	25685060	15020	15020	15020	15020	0
209	20240605	152200	25685060	15020	15020	15020	15020	0
210	20240605	152100	25685060	15020	15020	15020	15020	0
211	20240605	152000	25685060	15020	15020	15020	15020	0
212	20240605	151900	25685060	15020	15020	15020	15020	0
213	20240605	151800	25685060	15020	14980	15020	14980	334
214	20240605	151700	20677170	14980	14980	14980	14980	0
215	20240605	151600	20677170	14980	14980	14980	14980	4
216	20240605	151500	20617250	14970	14950	14970	14950	17
217	20240605	151400	20362780	14950	14950	14950	14950	0
218	20240605	151300	20362780	14950	14950	14950	14950	1
219	20240605	151200	20347830	14950	14950	14950	14950	0
220	20240605	151100	20347830	14950	14950	14950	14950	1
221	20240605	151000	20332880	14950	14950	14950	14950	1
222	20240605	150900	20317930	14950	14950	14950	14950	1
223	20240605	150800	20302980	14970	14970	14970	14970	0
224	20240605	150700	20302980	14970	14970	14970	14950	3
225	20240605	150600	20258090	14950	14950	14950	14950	1
226	20240605	150500	20243140	14940	14940	14940	14940	0
227	20240605	150400	20243140	14940	14940	14940	14940	1
228	20240605	150300	20228200	14940	14940	14940	14940	1
229	20240605	150200	20213260	14940	14940	14940	14940	1
230	20240605	150100	20198320	14940	14940	14940	14940	0
231	20240605	150000	20198320	14940	14940	14940	14940	1
232	20240605	145900	20183380	14970	14970	14970	14970	0
233	20240605	145800	20183380	14970	14970	14970	14940	3
234	20240605	145700	20138500	14940	14940	14940	14940	1
235	20240605	145600	20123560	14940	14940	14940	14940	0
236	20240605	145500	20123560	14940	14940	14940	14940	1
237	20240605	145400	20108620	14950	14950	14950	14950	1
238	20240605	145300	20093670	14950	14950	14950	14950	10
239	20240605	145200	19944170	14950	14950	14950	14950	0
240	20240605	145100	19944170	14950	14950	14950	14950	1
241	20240605	145000	19929220	14990	14990	14990	14990	0
242	20240605	144900	19929220	14990	14990	14990	14990	0
243	20240605	144800	19929220	14990	14990	14990	14990	0
244	20240605	144700	19929220	14990	14990	14990	14990	0
245	20240605	144600	19929220	14990	14990	14990	14990	0
246	20240605	144500	19929220	14990	14990	14990	14990	0
247	20240605	144400	19929220	14990	14990	14990	14990	0
248	20240605	144300	19929220	14990	14990	14990	14990	0
249	20240605	144200	19929220	14990	14990	14990	14990	0
250	20240605	144100	19929220	14990	14990	14990	14990	0
251	20240605	144000	19929220	14990	14990	14990	14990	0
252	20240605	143900	19929220	14990	14990	14990	14990	0
253	20240605	143800	19929220	14990	14990	14990	14990	0
254	20240605	143700	19929220	14990	14990	14990	14990	1
255	20240605	143600	19914230	14960	14960	14960	14960	0
256	20240605	143500	19914230	14960	14950	14960	14950	174
257	20240605	143400	17311210	14960	14960	14960	14960	2
258	20240605	143300	17281290	14960	14960	14960	14960	99
259	20240605	143200	15800250	14960	14960	14960	14960	1
260	20240605	143100	15785290	14990	14990	14990	14990	0
261	20240605	143000	15785290	14990	14990	14990	14990	0
262	20240605	142900	15785290	14990	14990	14990	14990	0
263	20240605	142800	15785290	14990	14990	14990	14990	0
264	20240605	142700	15785290	14990	14990	14990	14990	0
265	20240605	142600	15785290	14990	14990	14990	14990	0
266	20240605	142500	15785290	14990	14990	14990	14990	0
267	20240605	142400	15785290	14990	14990	14990	14990	1
268	20240605	142300	15770300	14980	14980	14980	14980	0
269	20240605	142200	15770300	14980	14980	14980	14980	0
270	20240605	142100	15770300	14980	14980	14980	14980	0
271	20240605	142000	15770300	14980	14980	14980	14980	72
272	20240605	141900	14691740	14980	14980	14980	14980	0
273	20240605	141800	14691740	14980	14980	14980	14980	2
274	20240605	141700	14661780	14990	14990	14990	14990	0
275	20240605	141600	14661780	14990	14990	14990	14990	0
276	20240605	141500	14661780	14990	14990	14990	14990	0
277	20240605	141400	14661780	14990	14990	14990	14990	0
278	20240605	141300	14661780	14990	14990	14990	14990	0
279	20240605	141200	14661780	14990	14990	14990	14990	0
280	20240605	141100	14661780	14990	14990	14990	14990	0
281	20240605	141000	14661780	14990	14990	14990	14990	0
282	20240605	140900	14661780	14990	14990	14990	14990	0
283	20240605	140800	14661780	14990	14990	14990	14990	0
284	20240605	140700	14661780	14990	14990	14990	14990	0
285	20240605	140600	14661780	14990	14990	14990	14990	0
286	20240605	140500	14661780	14990	14990	14990	14990	0
287	20240605	140400	14661780	14990	14990	14990	14990	0
288	20240605	140300	14661780	14990	14990	14990	14990	0
289	20240605	140200	14661780	14990	14990	14990	14990	0
290	20240605	140100	14661780	14990	14990	14990	14990	0
291	20240605	140000	14661780	14990	14990	14990	14990	0
292	20240605	135900	14661780	14990	14990	14990	14990	0
293	20240605	135800	14661780	14990	14990	14990	14990	0
294	20240605	135700	14661780	14990	14990	14990	14990	0
295	20240605	135600	14661780	14990	14990	14990	14990	0
296	20240605	135500	14661780	14990	14990	14990	14990	0
297	20240605	135400	14661780	14990	14990	14990	14990	0
298	20240605	135300	14661780	14990	14990	14990	14990	0
299	20240605	135200	14661780	14990	14990	14990	14990	0
300	20240605	135100	14661780	14990	14990	14990	14990	0
301	20240605	135000	14661780	14990	14990	14990	14990	0
302	20240605	134900	14661780	14990	14990	14990	14990	0
303	20240605	134800	14661780	14990	14990	14990	14990	0
304	20240605	134700	14661780	14990	14990	14990	14990	0
305	20240605	134600	14661780	14990	14990	14990	14990	0
306	20240605	134500	14661780	14990	14990	14990	14990	0
307	20240605	134400	14661780	14990	14990	14990	14990	0
308	20240605	134300	14661780	14990	14990	14990	14990	0
309	20240605	134200	14661780	14990	14990	14990	14990	0
310	20240605	134100	14661780	14990	14990	14990	14990	1
311	20240605	134000	14646790	14980	14980	14980	14980	0
312	20240605	133900	14646790	14980	14980	14980	14980	216
313	20240605	133800	11411110	14980	14980	14980	14980	0
314	20240605	133700	11411110	14980	14980	14980	14980	0
315	20240605	133600	11411110	14980	14980	14980	14980	1
316	20240605	133500	11396130	14940	14940	14940	14940	100
317	20240605	133400	9902130	14980	14980	14980	14980	0
318	20240605	133300	9902130	14980	14980	14980	14980	3
319	20240605	133200	9857190	14980	14980	14980	14980	0
320	20240605	133100	9857190	14980	14980	14980	14980	0
321	20240605	133000	9857190	14980	14980	14980	14980	0
322	20240605	132900	9857190	14980	14980	14980	14980	0
323	20240605	132800	9857190	14980	14980	14980	14980	0
324	20240605	132700	9857190	14980	14980	14980	14980	0
325	20240605	132600	9857190	14980	14980	14980	14980	1
326	20240605	132500	9842210	14950	14950	14950	14950	4
327	20240605	132400	9782410	14980	14980	14980	14980	0
328	20240605	132300	9782410	14980	14980	14980	14980	1
329	20240605	132200	9767430	14960	14960	14960	14960	0
330	20240605	132100	9767430	14960	14960	14960	14960	0
331	20240605	132000	9767430	14960	14960	14960	14960	100
332	20240605	131900	8271430	14960	14960	14960	14960	0
333	20240605	131800	8271430	14960	14960	14960	14960	0
334	20240605	131700	8271430	14960	14960	14960	14960	0
335	20240605	131600	8271430	14960	14960	14960	14960	0
336	20240605	131500	8271430	14960	14960	14960	14960	0
337	20240605	131400	8271430	14960	14960	14960	14960	11
338	20240605	131300	8106870	14970	14970	14970	14970	0
339	20240605	131200	8106870	14970	14970	14970	14970	0
340	20240605	131100	8106870	14970	14970	14970	14970	0
341	20240605	131000	8106870	14970	14970	14970	14970	0
342	20240605	130900	8106870	14970	14970	14970	14970	1
343	20240605	130800	8091900	14970	14970	14970	14970	10
344	20240605	130700	7942200	14980	14980	14980	14980	0
345	20240605	130600	7942200	14980	14980	14980	14980	0
346	20240605	130500	7942200	14980	14980	14980	14980	0
347	20240605	130400	7942200	14980	14980	14980	14980	0
348	20240605	130300	7942200	14980	14980	14980	14980	0
349	20240605	130200	7942200	14980	14980	14980	14980	0
350	20240605	130100	7942200	14980	14980	14980	14980	0
351	20240605	130000	7942200	14980	14980	14980	14980	0
352	20240605	125900	7942200	14980	14980	14980	14980	0
353	20240605	125800	7942200	14980	14980	14980	14980	0
354	20240605	125700	7942200	14980	14980	14980	14980	0
355	20240605	125600	7942200	14980	14980	14980	14980	0
356	20240605	125500	7942200	14980	14980	14980	14980	0
357	20240605	125400	7942200	14980	14980	14980	14980	1
358	20240605	125300	7927220	14980	14980	14980	14980	0
359	20240605	125200	7927220	14980	14980	14980	14980	0
360	20240605	125100	7927220	14980	14980	14980	14980	100
361	20240605	125000	6429220	14980	14980	14980	14980	0
362	20240605	124900	6429220	14980	14980	14980	14980	0
363	20240605	124800	6429220	14980	14980	14980	14980	0
364	20240605	124700	6429220	14980	14980	14980	14980	0
365	20240605	124600	6429220	14980	14980	14980	14980	0
366	20240605	124500	6429220	14980	14980	14980	14980	0
367	20240605	124400	6429220	14980	14980	14980	14980	0
368	20240605	124300	6429220	14980	14970	14980	14970	2
369	20240605	124200	6399270	14980	14980	14980	14980	0
370	20240605	124100	6399270	14980	14980	14980	14980	1
371	20240605	124000	6384290	14970	14970	14970	14970	0
372	20240605	123900	6384290	14970	14970	14970	14970	0
373	20240605	123800	6384290	14970	14970	14970	14970	0
374	20240605	123700	6384290	14970	14970	14970	14970	0
375	20240605	123600	6384290	14970	14970	14970	14970	0
376	20240605	123500	6384290	14970	14970	14970	14970	0
377	20240605	123400	6384290	14970	14970	14970	14970	0
378	20240605	123300	6384290	14970	14970	14970	14970	0
379	20240605	123200	6384290	14970	14970	14970	14970	0
380	20240605	123100	6384290	14970	14970	14970	14970	0
381	20240605	123000	6384290	14970	14970	14970	14970	0
382	20240605	122900	6384290	14970	14970	14970	14970	0
383	20240605	122800	6384290	14970	14970	14970	14970	0
384	20240605	122700	6384290	14970	14970	14970	14970	0
385	20240605	122600	6384290	14970	14970	14970	14970	0
386	20240605	122500	6384290	14970	14970	14970	14970	0
387	20240605	122400	6384290	14970	14970	14970	14970	0
388	20240605	122300	6384290	14970	14970	14970	14970	0
389	20240605	122200	6384290	14970	14970	14970	14970	0
390	20240605	122100	6384290	14970	14970	14970	14970	0
391	20240605	122000	6384290	14970	14970	14970	14970	0
392	20240605	121900	6384290	14970	14970	14970	14970	0
393	20240605	121800	6384290	14970	14970	14970	14970	0
394	20240605	121700	6384290	14970	14970	14970	14970	0
395	20240605	121600	6384290	14970	14970	14970	14970	5
396	20240605	121500	6309440	14990	14990	14990	14990	0
397	20240605	121400	6309440	14990	14990	14990	14990	0
398	20240605	121300	6309440	14990	14990	14990	14990	0
399	20240605	121200	6309440	14990	14990	14990	14990	0
400	20240605	121100	6309440	14990	14990	14990	14990	0
401	20240605	121000	6309440	14990	14990	14990	14990	0
402	20240605	120900	6309440	14990	14990	14990	14990	0
403	20240605	120800	6309440	14990	14990	14990	14990	0
404	20240605	120700	6309440	14990	14990	14990	14990	0
405	20240605	120600	6309440	14990	14990	14990	14990	0
406	20240605	120500	6309440	14990	14990	14990	14990	0
407	20240605	120400	6309440	14990	14990	14990	14990	0
408	20240605	120300	6309440	14990	14990	14990	14990	0
409	20240605	120200	6309440	14990	14990	14990	14990	0
410	20240605	120100	6309440	14990	14990	14990	14990	0
411	20240605	120000	6309440	14990	14990	14990	14990	0
412	20240605	115900	6309440	14990	14990	14990	14990	0
413	20240605	115800	6309440	14990	14990	14990	14990	0
414	20240605	115700	6309440	14990	14990	14990	14990	0
415	20240605	115600	6309440	14990	14990	14990	14990	0
416	20240605	115500	6309440	14990	14990	14990	14990	0
417	20240605	115400	6309440	14990	14990	14990	14990	0
418	20240605	115300	6309440	14990	14990	14990	14990	0
419	20240605	115200	6309440	14990	14990	14990	14990	0
420	20240605	115100	6309440	14990	14990	14990	14990	0
421	20240605	115000	6309440	14990	14990	14990	14990	0
422	20240605	114900	6309440	14990	14990	14990	14990	0
423	20240605	114800	6309440	14990	14990	14990	14990	0
424	20240605	114700	6309440	14990	14990	14990	14990	0
425	20240605	114600	6309440	14990	14990	14990	14990	0
426	20240605	114500	6309440	14990	14990	14990	14990	0
427	20240605	114400	6309440	14990	14990	14990	14990	0
428	20240605	114300	6309440	14990	14990	14990	14990	0
429	20240605	114200	6309440	14990	14990	14990	14990	0
430	20240605	114100	6309440	14990	14990	14990	14990	0
431	20240605	114000	6309440	14990	14990	14990	14990	0
432	20240605	113900	6309440	14990	14990	14990	14990	0
433	20240605	113800	6309440	14990	14990	14990	14990	0
434	20240605	113700	6309440	14990	14990	14990	14990	1
435	20240605	113600	6294450	14990	14990	14990	14990	0
436	20240605	113500	6294450	14990	14990	14990	14990	0
437	20240605	113400	6294450	14990	14990	14990	14990	0
438	20240605	113300	6294450	14990	14990	14990	14990	0
439	20240605	113200	6294450	14990	14990	14990	14990	0
440	20240605	113100	6294450	14990	14990	14990	14990	0
441	20240605	113000	6294450	14990	14990	14990	14990	0
442	20240605	112900	6294450	14990	14990	14990	14990	0
443	20240605	112800	6294450	14990	14990	14990	14990	0
444	20240605	112700	6294450	14990	14970	14990	14970	148
445	20240605	112600	4077770	14970	14970	14970	14970	3
446	20240605	112500	4032860	15000	15000	15000	15000	0
447	20240605	112400	4032860	15000	15000	15000	15000	0
448	20240605	112300	4032860	15000	15000	15000	15000	0
449	20240605	112200	4032860	15000	15000	15000	15000	0
450	20240605	112100	4032860	15000	15000	15000	15000	0
451	20240605	112000	4032860	15000	15000	15000	15000	0
452	20240605	111900	4032860	15000	15000	15000	15000	0
453	20240605	111800	4032860	15000	15000	15000	15000	0
454	20240605	111700	4032860	15000	15000	15000	15000	0
455	20240605	111600	4032860	15000	15000	15000	15000	0
456	20240605	111500	4032860	15000	15000	15000	15000	0
457	20240605	111400	4032860	15000	15000	15000	15000	0
458	20240605	111300	4032860	15000	15000	15000	15000	0
459	20240605	111200	4032860	15000	15000	15000	15000	0
460	20240605	111100	4032860	15000	15000	15000	15000	0
461	20240605	111000	4032860	15000	15000	15000	15000	0
462	20240605	110900	4032860	15000	15000	15000	15000	0
463	20240605	110800	4032860	15000	15000	15000	15000	0
464	20240605	110700	4032860	15000	15000	15000	15000	0
465	20240605	110600	4032860	15000	15000	15000	15000	0
466	20240605	110500	4032860	15000	15000	15000	15000	10
467	20240605	110400	3882860	15000	15000	15000	15000	0
468	20240605	110300	3882860	15000	15000	15000	15000	0
469	20240605	110200	3882860	15000	15000	15000	15000	0
470	20240605	110100	3882860	15000	15000	15000	15000	0
471	20240605	110000	3882860	15000	15000	15000	15000	0
472	20240605	105900	3882860	15000	15000	15000	15000	1
473	20240605	105800	3867860	15000	15000	15000	15000	0
474	20240605	105700	3867860	15000	15000	15000	15000	0
475	20240605	105600	3867860	15000	15000	15000	15000	0
476	20240605	105500	3867860	15000	15000	15000	15000	0
477	20240605	105400	3867860	15000	15000	15000	15000	0
478	20240605	105300	3867860	15000	15000	15000	15000	0
479	20240605	105200	3867860	15000	15000	15000	15000	0
480	20240605	105100	3867860	15000	15000	15000	15000	0
481	20240605	105000	3867860	15000	15000	15000	15000	0
482	20240605	104900	3867860	15000	15000	15000	15000	0
483	20240605	104800	3867860	15000	15000	15000	15000	0
484	20240605	104700	3867860	15000	15000	15000	15000	2
485	20240605	104600	3837860	15000	15000	15000	15000	0
486	20240605	104500	3837860	15000	15000	15000	15000	0
487	20240605	104400	3837860	15000	15000	15000	15000	0
488	20240605	104300	3837860	15000	15000	15000	15000	0
489	20240605	104200	3837860	15000	15000	15000	15000	0
490	20240605	104100	3837860	15000	15000	15000	15000	0
491	20240605	104000	3837860	15000	15000	15000	15000	0
492	20240605	103900	3837860	15000	15000	15000	15000	0
493	20240605	103800	3837860	15000	15000	15000	15000	0
494	20240605	103700	3837860	15000	15000	15000	15000	0
495	20240605	103600	3837860	15000	15000	15000	15000	0
496	20240605	103500	3837860	15000	15000	15000	15000	0
497	20240605	103400	3837860	15000	15000	15000	15000	0
498	20240605	103300	3837860	15000	15000	15000	15000	2
499	20240605	103200	3807860	15000	15000	15000	15000	0
500	20240605	103100	3807860	15000	15000	15000	15000	2
501	20240605	103000	3777860	15020	15020	15020	15020	0
502	20240605	102900	3777860	15020	15020	15020	15020	0
503	20240605	102800	3777860	15020	15020	15020	15020	0
504	20240605	102700	3777860	15020	15020	15020	15020	0
505	20240605	102600	3777860	15020	15020	15020	15020	0
506	20240605	102500	3777860	15020	15020	15020	15020	0
507	20240605	102400	3777860	15020	15020	15020	15020	0
508	20240605	102300	3777860	15020	15020	15020	15020	0
509	20240605	102200	3777860	15020	15020	15020	15020	0
510	20240605	102100	3777860	15020	15020	15020	15020	0
511	20240605	102000	3777860	15020	15020	15020	15020	0
512	20240605	101900	3777860	15020	15020	15020	15020	0
513	20240605	101800	3777860	15020	15020	15020	15020	0
514	20240605	101700	3777860	15020	15020	15020	15020	0
515	20240605	101600	3777860	15020	15020	15020	15020	0
516	20240605	101500	3777860	15020	15020	15020	15020	0
517	20240605	101400	3777860	15020	15020	15020	15020	0
518	20240605	101300	3777860	15020	15020	15020	15020	0
519	20240605	101200	3777860	15020	15020	15020	15020	1
520	20240605	101100	3762840	15020	15020	15020	15020	0
521	20240605	101000	3762840	15020	15020	15020	15020	0
522	20240605	100900	3762840	15020	15020	15020	15020	0
523	20240605	100800	3762840	15020	15020	15020	15020	1
524	20240605	100700	3747820	14930	14930	14930	14930	1
525	20240605	100600	3732890	15020	15020	15020	15020	0
526	20240605	100500	3732890	15020	15020	15020	15020	1
527	20240605	100400	3717870	15020	15020	15020	15020	2
528	20240605	100300	3687830	15020	15020	15020	15020	1
529	20240605	100200	3672810	15020	15020	15020	15020	0
530	20240605	100100	3672810	15020	15020	15020	15020	0
531	20240605	100000	3672810	15020	15020	15020	15020	0
532	20240605	095900	3672810	15020	15020	15020	15020	1
533	20240605	095800	3657790	15020	15020	15020	15020	0
534	20240605	095700	3657790	15020	15020	15020	15020	0
535	20240605	095600	3657790	15020	15020	15020	15020	0
536	20240605	095500	3657790	15020	15020	15020	15020	0
537	20240605	095400	3657790	15020	15020	15020	15020	0
538	20240605	095300	3657790	15020	15020	15020	15020	0
539	20240605	095200	3657790	15020	15020	15020	15020	0
540	20240605	095100	3657790	15020	15020	15020	15020	0
541	20240605	095000	3657790	15020	15020	15020	15020	0
542	20240605	094900	3657790	15020	15020	15020	15020	0
543	20240605	094800	3657790	15020	15020	15020	15020	5
544	20240605	094700	3582690	15020	15020	15020	15020	0
545	20240605	094600	3582690	15020	15020	15020	15020	0
546	20240605	094500	3582690	15020	15020	15020	15020	1
547	20240605	094400	3567670	15020	15020	15020	15020	0
548	20240605	094300	3567670	15020	15020	15020	15020	0
549	20240605	094200	3567670	15020	15020	15020	15020	0
550	20240605	094100	3567670	15020	15020	15020	15020	0
551	20240605	094000	3567670	15020	15020	15020	15020	1
552	20240605	093900	3552650	14930	15020	15020	14930	36
553	20240605	093800	3014630	15020	14930	15020	14930	57
554	20240605	093700	2163530	14930	14930	14930	14930	1
555	20240605	093600	2148600	14900	14900	14900	14900	0
556	20240605	093500	2148600	14900	14900	14900	14900	0
557	20240605	093400	2148600	14900	14900	14900	14900	0
558	20240605	093300	2148600	14900	14900	14900	14900	1
559	20240605	093200	2133700	14900	14900	14900	14900	8
560	20240605	093100	2014500	14910	14920	14920	14910	112
561	20240605	093000	344570	14920	14920	14920	14920	0
562	20240605	092900	344570	14920	14920	14920	14920	0
563	20240605	092800	344570	14920	15040	15040	14920	13
564	20240605	092700	150490	15040	15040	15040	15040	0
565	20240605	092600	150490	15040	15040	15040	15040	0
566	20240605	092500	150490	15040	15040	15040	15040	0
567	20240605	092400	150490	15040	15040	15040	15040	0
568	20240605	092300	150490	15040	15040	15040	15040	0
569	20240605	092200	150490	15040	15040	15040	15040	0
570	20240605	092100	150490	15040	15040	15040	15040	0
571	20240605	092000	150490	15040	15040	15040	15040	0
572	20240605	091900	150490	15040	15040	15040	15040	0
573	20240605	091800	150490	15040	15040	15040	15040	0
574	20240605	091700	150490	15040	15040	15040	15040	2
575	20240605	091600	120410	15040	15040	15040	15040	0
576	20240605	091500	120410	15040	15040	15040	15040	0
577	20240605	091400	120410	15040	15040	15040	15040	0
578	20240605	091300	120410	15040	15040	15040	15040	0
579	20240605	091200	120410	15040	15040	15040	15040	0
580	20240605	091100	120410	15040	15040	15040	15040	0
581	20240605	091000	120410	15040	15040	15040	15040	0
582	20240605	090900	120410	15040	15040	15040	15040	0
583	20240605	090800	120410	15040	15040	15040	15040	0
584	20240605	090700	120410	15040	15040	15040	15040	0
585	20240605	090600	120410	15040	15040	15040	15040	0
586	20240605	090500	120410	15040	15040	15040	15040	1
587	20240605	090400	105370	15040	15040	15040	15040	2
588	20240605	090300	75290	15040	15040	15040	15040	0
589	20240605	090200	75290	15040	15040	15040	15040	0
590	20240605	090100	75290	15040	15040	15040	15040	0
591	20240605	090000	75290	15040	15100	15100	15040	5