KissMeData/003080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183900	40467525	2960	2960	2960	2960	1847
3	20240627	183800	40467525	2960	2960	2960	2960	0
4	20240627	183700	40467525	2960	2960	2960	2960	0
5	20240627	183600	40467525	2960	2960	2960	2960	0
6	20240627	183500	40467525	2960	2960	2960	2960	0
7	20240627	183400	40467525	2960	2960	2960	2960	0
8	20240627	183300	40467525	2960	2960	2960	2960	0
9	20240627	183200	40467525	2960	2960	2960	2960	0
10	20240627	183100	40467525	2960	2960	2960	2960	0
11	20240627	183000	40467525	2960	2960	2960	2960	0
12	20240627	182900	40467525	2960	2960	2960	2960	0
13	20240627	182800	40467525	2960	2960	2960	2960	0
14	20240627	182700	40467525	2960	2960	2960	2960	0
15	20240627	182600	40467525	2960	2960	2960	2960	0
16	20240627	182500	40467525	2960	2960	2960	2960	0
17	20240627	182400	40467525	2960	2960	2960	2960	0
18	20240627	182300	40467525	2960	2960	2960	2960	0
19	20240627	182200	40467525	2960	2960	2960	2960	0
20	20240627	182100	40467525	2960	2960	2960	2960	0
21	20240627	182000	40467525	2960	2960	2960	2960	0
22	20240627	181900	40467525	2960	2960	2960	2960	0
23	20240627	181800	40467525	2960	2960	2960	2960	0
24	20240627	181700	40467525	2960	2960	2960	2960	0
25	20240627	181600	40467525	2960	2960	2960	2960	0
26	20240627	181500	40467525	2960	2960	2960	2960	0
27	20240627	181400	40467525	2960	2960	2960	2960	0
28	20240627	181300	40467525	2960	2960	2960	2960	0
29	20240627	181200	40467525	2960	2960	2960	2960	0
30	20240627	181100	40467525	2960	2960	2960	2960	0
31	20240627	181000	40467525	2960	2960	2960	2960	0
32	20240627	180900	40467525	2960	2960	2960	2960	1847
33	20240627	180800	40467525	2960	2960	2960	2960	0
34	20240627	180700	40467525	2960	2960	2960	2960	0
35	20240627	180600	40467525	2960	2960	2960	2960	0
36	20240627	180500	40467525	2960	2960	2960	2960	0
37	20240627	180400	40467525	2960	2960	2960	2960	0
38	20240627	180300	40467525	2960	2960	2960	2960	0
39	20240627	180200	40467525	2960	2960	2960	2960	0
40	20240627	180100	40467525	2960	2960	2960	2960	0
41	20240627	180000	40467525	2960	2960	2960	2960	0
42	20240627	175900	40467525	2960	2960	2960	2960	0
43	20240627	175800	40467525	2960	2960	2960	2960	0
44	20240627	175700	40467525	2960	2960	2960	2960	0
45	20240627	175600	40467525	2960	2960	2960	2960	0
46	20240627	175500	40467525	2960	2960	2960	2960	0
47	20240627	175400	40467525	2960	2960	2960	2960	0
48	20240627	175300	40467525	2960	2960	2960	2960	0
49	20240627	175200	40467525	2960	2960	2960	2960	0
50	20240627	175100	40467525	2960	2960	2960	2960	0
51	20240627	175000	40467525	2960	2960	2960	2960	0
52	20240627	174900	40467525	2960	2960	2960	2960	0
53	20240627	174800	40467525	2960	2960	2960	2960	0
54	20240627	174700	40467525	2960	2960	2960	2960	0
55	20240627	174600	40467525	2960	2960	2960	2960	0
56	20240627	174500	40467525	2960	2960	2960	2960	0
57	20240627	174400	40467525	2960	2960	2960	2960	0
58	20240627	174300	40467525	2960	2960	2960	2960	0
59	20240627	174200	40467525	2960	2960	2960	2960	0
60	20240627	174100	40467525	2960	2960	2960	2960	0
61	20240627	174000	40467525	2960	2960	2960	2960	0
62	20240627	173900	40467525	2960	2960	2960	2960	1847
63	20240627	173800	40467525	2960	2960	2960	2960	0
64	20240627	173700	40467525	2960	2960	2960	2960	0
65	20240627	173600	40467525	2960	2960	2960	2960	0
66	20240627	173500	40467525	2960	2960	2960	2960	0
67	20240627	173400	40467525	2960	2960	2960	2960	0
68	20240627	173300	40467525	2960	2960	2960	2960	0
69	20240627	173200	40467525	2960	2960	2960	2960	0
70	20240627	173100	40467525	2960	2960	2960	2960	0
71	20240627	173000	40467525	2960	2960	2960	2960	0
72	20240627	172900	40467525	2960	2960	2960	2960	0
73	20240627	172800	40467525	2960	2960	2960	2960	0
74	20240627	172700	40467525	2960	2960	2960	2960	0
75	20240627	172600	40467525	2960	2960	2960	2960	0
76	20240627	172500	40467525	2960	2960	2960	2960	0
77	20240627	172400	40467525	2960	2960	2960	2960	0
78	20240627	172300	40467525	2960	2960	2960	2960	0
79	20240627	172200	40467525	2960	2960	2960	2960	0
80	20240627	172100	40467525	2960	2960	2960	2960	0
81	20240627	172000	40467525	2960	2960	2960	2960	0
82	20240627	171900	40467525	2960	2960	2960	2960	0
83	20240627	171800	40467525	2960	2960	2960	2960	0
84	20240627	171700	40467525	2960	2960	2960	2960	0
85	20240627	171600	40467525	2960	2960	2960	2960	0
86	20240627	171500	40467525	2960	2960	2960	2960	0
87	20240627	171400	40467525	2960	2960	2960	2960	0
88	20240627	171300	40467525	2960	2960	2960	2960	0
89	20240627	171200	40467525	2960	2960	2960	2960	0
90	20240627	171100	40467525	2960	2960	2960	2960	0
91	20240627	171000	40467525	2960	2960	2960	2960	0
92	20240627	170900	40467525	2960	2960	2960	2960	1847
93	20240627	170800	40467525	2960	2960	2960	2960	0
94	20240627	170700	40467525	2960	2960	2960	2960	0
95	20240627	170600	40467525	2960	2960	2960	2960	0
96	20240627	170500	40467525	2960	2960	2960	2960	0
97	20240627	170400	40467525	2960	2960	2960	2960	0
98	20240627	170300	40467525	2960	2960	2960	2960	0
99	20240627	170200	40467525	2960	2960	2960	2960	0
100	20240627	170100	40467525	2960	2960	2960	2960	0
101	20240627	170000	40467525	2960	2960	2960	2960	0
102	20240627	165900	40467525	2960	2960	2960	2960	0
103	20240627	165800	40467525	2960	2960	2960	2960	0
104	20240627	165700	40467525	2960	2960	2960	2960	0
105	20240627	165600	40467525	2960	2960	2960	2960	0
106	20240627	165500	40467525	2960	2960	2960	2960	0
107	20240627	165400	40467525	2960	2960	2960	2960	0
108	20240627	165300	40467525	2960	2960	2960	2960	0
109	20240627	165200	40467525	2960	2960	2960	2960	0
110	20240627	165100	40467525	2960	2960	2960	2960	0
111	20240627	165000	40467525	2960	2960	2960	2960	0
112	20240627	164900	40467525	2960	2960	2960	2960	0
113	20240627	164800	40467525	2960	2960	2960	2960	0
114	20240627	164700	40467525	2960	2960	2960	2960	0
115	20240627	164600	40467525	2960	2960	2960	2960	0
116	20240627	164500	40467525	2960	2960	2960	2960	0
117	20240627	164400	40467525	2960	2960	2960	2960	0
118	20240627	164300	40467525	2960	2960	2960	2960	0
119	20240627	164200	40467525	2960	2960	2960	2960	0
120	20240627	164100	40467525	2960	2960	2960	2960	0
121	20240627	164000	40467525	2960	2960	2960	2960	0
122	20240627	163900	40467525	2960	2960	2960	2960	1847
123	20240627	163800	40467525	2960	2960	2960	2960	0
124	20240627	163700	40467525	2960	2960	2960	2960	0
125	20240627	163600	40467525	2960	2960	2960	2960	0
126	20240627	163500	40467525	2960	2960	2960	2960	0
127	20240627	163400	40467525	2960	2960	2960	2960	0
128	20240627	163300	40467525	2960	2960	2960	2960	0
129	20240627	163200	40467525	2960	2960	2960	2960	0
130	20240627	163100	40467525	2960	2960	2960	2960	0
131	20240627	163000	40467525	2960	2960	2960	2960	0
132	20240627	162900	40467525	2960	2960	2960	2960	0
133	20240627	162800	40467525	2960	2960	2960	2960	0
134	20240627	162700	40467525	2960	2960	2960	2960	0
135	20240627	162600	40467525	2960	2960	2960	2960	0
136	20240627	162500	40467525	2960	2960	2960	2960	0
137	20240627	162400	40467525	2960	2960	2960	2960	0
138	20240627	162300	40467525	2960	2960	2960	2960	0
139	20240627	162200	40467525	2960	2960	2960	2960	0
140	20240627	162100	40467525	2960	2960	2960	2960	0
141	20240627	162000	40467525	2960	2960	2960	2960	0
142	20240627	161900	40467525	2960	2960	2960	2960	0
143	20240627	161800	40467525	2960	2960	2960	2960	0
144	20240627	161700	40467525	2960	2960	2960	2960	0
145	20240627	161600	40467525	2960	2960	2960	2960	0
146	20240627	161500	40467525	2960	2960	2960	2960	0
147	20240627	161400	40467525	2960	2960	2960	2960	0
148	20240627	161300	40467525	2960	2960	2960	2960	0
149	20240627	161200	40467525	2960	2960	2960	2960	0
150	20240627	161100	40467525	2960	2960	2960	2960	0
151	20240627	161000	40467525	2960	2960	2960	2960	0
152	20240627	160900	40467525	2960	2960	2960	2960	1847
153	20240627	160800	40467525	2960	2960	2960	2960	0
154	20240627	160700	40467525	2960	2960	2960	2960	0
155	20240627	160600	40467525	2960	2960	2960	2960	0
156	20240627	160500	40467525	2960	2960	2960	2960	0
157	20240627	160400	40467525	2960	2960	2960	2960	0
158	20240627	160300	40467525	2960	2960	2960	2960	0
159	20240627	160200	40467525	2960	2960	2960	2960	0
160	20240627	160100	40467525	2960	2960	2960	2960	0
161	20240627	160000	40467525	2960	2960	2960	2960	0
162	20240627	155900	40467525	2960	2960	2960	2960	0
163	20240627	155800	40467525	2960	2960	2960	2960	0
164	20240627	155700	40467525	2960	2960	2960	2960	0
165	20240627	155600	40467525	2960	2960	2960	2960	0
166	20240627	155500	40467525	2960	2960	2960	2960	0
167	20240627	155400	40467525	2960	2960	2960	2960	0
168	20240627	155300	40467525	2960	2960	2960	2960	0
169	20240627	155200	40467525	2960	2960	2960	2960	0
170	20240627	155100	40467525	2960	2960	2960	2960	0
171	20240627	155000	40467525	2960	2960	2960	2960	0
172	20240627	154900	40467525	2960	2960	2960	2960	0
173	20240627	154800	40467525	2960	2960	2960	2960	0
174	20240627	154700	40467525	2960	2960	2960	2960	0
175	20240627	154600	40467525	2960	2960	2960	2960	0
176	20240627	154500	40467525	2960	2960	2960	2960	0
177	20240627	154400	40467525	2960	2960	2960	2960	0
178	20240627	154300	40467525	2960	2960	2960	2960	0
179	20240627	154200	40467525	2960	2960	2960	2960	0
180	20240627	154100	40467525	2960	2960	2960	2960	0
181	20240627	154000	40467525	2960	2960	2960	2960	0
182	20240627	153900	40467525	2960	2960	2960	2960	1847
183	20240627	153800	40467525	2960	2960	2960	2960	0
184	20240627	153700	40467525	2960	2960	2960	2960	0
185	20240627	153600	40467525	2960	2960	2960	2960	0
186	20240627	153500	40467525	2960	2960	2960	2960	0
187	20240627	153400	40467525	2960	2960	2960	2960	0
188	20240627	153300	40467525	2960	2960	2960	2960	0
189	20240627	153200	40467525	2960	2960	2960	2960	0
190	20240627	153100	40467525	2960	2960	2960	2960	0
191	20240627	153000	40467525	2960	2960	2960	2960	1847
192	20240627	152900	35000405	2950	2950	2950	2950	0
193	20240627	152800	35000405	2950	2950	2950	2950	0
194	20240627	152700	35000405	2950	2950	2950	2950	0
195	20240627	152600	35000405	2950	2950	2950	2950	0
196	20240627	152500	35000405	2950	2950	2950	2950	0
197	20240627	152400	35000405	2950	2950	2950	2950	0
198	20240627	152300	35000405	2950	2950	2950	2950	0
199	20240627	152200	35000405	2950	2950	2950	2950	0
200	20240627	152100	35000405	2950	2950	2950	2950	0
201	20240627	152000	35000405	2950	2950	2950	2950	0
202	20240627	151900	35000405	2950	2940	2950	2940	933
203	20240627	151800	32248095	2935	2935	2935	2935	0
204	20240627	151700	32248095	2935	2935	2935	2935	0
205	20240627	151600	32248095	2935	2935	2935	2935	124
206	20240627	151500	31884155	2940	2940	2940	2940	8
207	20240627	151400	31860635	2940	2940	2940	2940	0
208	20240627	151300	31860635	2940	2940	2940	2940	0
209	20240627	151200	31860635	2940	2940	2940	2940	0
210	20240627	151100	31860635	2940	2940	2940	2940	0
211	20240627	151000	31860635	2940	2940	2940	2940	0
212	20240627	150900	31860635	2940	2940	2940	2940	0
213	20240627	150800	31860635	2940	2940	2940	2940	0
214	20240627	150700	31860635	2940	2950	2950	2940	303
215	20240627	150600	30966815	2950	2950	2950	2950	0
216	20240627	150500	30966815	2950	2950	2950	2950	0
217	20240627	150400	30966815	2950	2950	2950	2950	0
218	20240627	150300	30966815	2950	2950	2950	2950	20
219	20240627	150200	30907815	2935	2935	2935	2935	0
220	20240627	150100	30907815	2935	2935	2935	2935	0
221	20240627	150000	30907815	2935	2935	2935	2935	0
222	20240627	145900	30907815	2935	2940	2940	2935	1000
223	20240627	145800	27970065	2950	2950	2950	2950	0
224	20240627	145700	27970065	2950	2950	2950	2950	0
225	20240627	145600	27970065	2950	2950	2950	2950	0
226	20240627	145500	27970065	2950	2950	2950	2950	0
227	20240627	145400	27970065	2950	2950	2950	2950	0
228	20240627	145300	27970065	2950	2950	2950	2950	0
229	20240627	145200	27970065	2950	2950	2950	2950	0
230	20240627	145100	27970065	2950	2950	2950	2950	0
231	20240627	145000	27970065	2950	2950	2950	2950	0
232	20240627	144900	27970065	2950	2950	2950	2950	0
233	20240627	144800	27970065	2950	2950	2950	2950	0
234	20240627	144700	27970065	2950	2950	2950	2950	0
235	20240627	144600	27970065	2950	2950	2950	2950	0
236	20240627	144500	27970065	2950	2950	2950	2950	0
237	20240627	144400	27970065	2950	2950	2950	2950	0
238	20240627	144300	27970065	2950	2950	2950	2950	0
239	20240627	144200	27970065	2950	2950	2950	2950	0
240	20240627	144100	27970065	2950	2950	2950	2950	0
241	20240627	144000	27970065	2950	2950	2950	2950	0
242	20240627	143900	27970065	2950	2950	2950	2950	0
243	20240627	143800	27970065	2950	2950	2950	2950	0
244	20240627	143700	27970065	2950	2950	2950	2950	0
245	20240627	143600	27970065	2950	2950	2950	2950	0
246	20240627	143500	27970065	2950	2950	2950	2950	0
247	20240627	143400	27970065	2950	2950	2950	2950	0
248	20240627	143300	27970065	2950	2950	2950	2950	0
249	20240627	143200	27970065	2950	2950	2950	2950	0
250	20240627	143100	27970065	2950	2950	2950	2950	0
251	20240627	143000	27970065	2950	2950	2950	2950	0
252	20240627	142900	27970065	2950	2950	2950	2950	0
253	20240627	142800	27970065	2950	2950	2950	2950	0
254	20240627	142700	27970065	2950	2950	2950	2950	0
255	20240627	142600	27970065	2950	2950	2950	2950	0
256	20240627	142500	27970065	2950	2950	2950	2950	0
257	20240627	142400	27970065	2950	2950	2950	2950	0
258	20240627	142300	27970065	2950	2950	2950	2950	0
259	20240627	142200	27970065	2950	2950	2950	2950	0
260	20240627	142100	27970065	2950	2950	2950	2950	0
261	20240627	142000	27970065	2950	2950	2950	2950	0
262	20240627	141900	27970065	2950	2945	2950	2945	4
263	20240627	141800	27958280	2945	2950	2950	2945	5
264	20240627	141700	27943545	2940	2940	2940	2940	0
265	20240627	141600	27943545	2940	2940	2940	2940	0
266	20240627	141500	27943545	2940	2940	2940	2940	0
267	20240627	141400	27943545	2940	2940	2940	2940	0
268	20240627	141300	27943545	2940	2940	2940	2940	1
269	20240627	141200	27940605	2950	2950	2950	2950	0
270	20240627	141100	27940605	2950	2950	2950	2950	0
271	20240627	141000	27940605	2950	2950	2950	2950	0
272	20240627	140900	27940605	2950	2950	2950	2950	0
273	20240627	140800	27940605	2950	2950	2950	2950	0
274	20240627	140700	27940605	2950	2950	2950	2950	5
275	20240627	140600	27925855	2950	2950	2950	2950	0
276	20240627	140500	27925855	2950	2950	2950	2950	40
277	20240627	140400	27807855	2950	2950	2950	2950	0
278	20240627	140300	27807855	2950	2950	2950	2950	0
279	20240627	140200	27807855	2950	2950	2950	2950	0
280	20240627	140100	27807855	2950	2950	2950	2950	0
281	20240627	140000	27807855	2950	2950	2950	2950	0
282	20240627	135900	27807855	2950	2950	2950	2950	0
283	20240627	135800	27807855	2950	2950	2950	2950	0
284	20240627	135700	27807855	2950	2950	2950	2950	0
285	20240627	135600	27807855	2950	2950	2950	2950	7
286	20240627	135500	27787205	2940	2940	2940	2940	0
287	20240627	135400	27787205	2940	2940	2940	2940	0
288	20240627	135300	27787205	2940	2940	2940	2940	0
289	20240627	135200	27787205	2940	2940	2940	2940	0
290	20240627	135100	27787205	2940	2940	2940	2940	0
291	20240627	135000	27787205	2940	2940	2940	2940	0
292	20240627	134900	27787205	2940	2940	2940	2940	0
293	20240627	134800	27787205	2940	2940	2940	2940	0
294	20240627	134700	27787205	2940	2940	2940	2940	0
295	20240627	134600	27787205	2940	2940	2940	2940	26
296	20240627	134500	27710765	2940	2940	2940	2940	0
297	20240627	134400	27710765	2940	2940	2940	2940	0
298	20240627	134300	27710765	2940	2940	2940	2940	0
299	20240627	134200	27710765	2940	2940	2940	2940	0
300	20240627	134100	27710765	2940	2940	2940	2940	19
301	20240627	134000	27654905	2950	2950	2950	2950	0
302	20240627	133900	27654905	2950	2950	2950	2950	0
303	20240627	133800	27654905	2950	2950	2950	2950	0
304	20240627	133700	27654905	2950	2950	2950	2950	0
305	20240627	133600	27654905	2950	2950	2950	2950	0
306	20240627	133500	27654905	2950	2950	2950	2950	0
307	20240627	133400	27654905	2950	2950	2950	2950	0
308	20240627	133300	27654905	2950	2950	2950	2950	0
309	20240627	133200	27654905	2950	2950	2950	2950	0
310	20240627	133100	27654905	2950	2950	2950	2950	0
311	20240627	133000	27654905	2950	2950	2950	2950	0
312	20240627	132900	27654905	2950	2950	2950	2950	0
313	20240627	132800	27654905	2950	2950	2950	2950	0
314	20240627	132700	27654905	2950	2950	2950	2950	0
315	20240627	132600	27654905	2950	2950	2950	2950	171
316	20240627	132500	27150455	2955	2955	2955	2955	0
317	20240627	132400	27150455	2955	2955	2955	2955	0
318	20240627	132300	27150455	2955	2955	2955	2955	0
319	20240627	132200	27150455	2955	2955	2955	2955	0
320	20240627	132100	27150455	2955	2955	2955	2955	0
321	20240627	132000	27150455	2955	2955	2955	2955	0
322	20240627	131900	27150455	2955	2955	2955	2955	0
323	20240627	131800	27150455	2955	2955	2955	2955	0
324	20240627	131700	27150455	2955	2955	2955	2955	0
325	20240627	131600	27150455	2955	2955	2955	2955	0
326	20240627	131500	27150455	2955	2955	2955	2955	0
327	20240627	131400	27150455	2955	2955	2955	2955	0
328	20240627	131300	27150455	2955	2955	2955	2955	0
329	20240627	131200	27150455	2955	2955	2955	2955	0
330	20240627	131100	27150455	2955	2955	2955	2955	0
331	20240627	131000	27150455	2955	2955	2955	2955	0
332	20240627	130900	27150455	2955	2955	2955	2955	510
333	20240627	130800	25643405	2940	2940	2940	2940	0
334	20240627	130700	25643405	2940	2940	2940	2940	0
335	20240627	130600	25643405	2940	2940	2940	2940	0
336	20240627	130500	25643405	2940	2940	2940	2940	0
337	20240627	130400	25643405	2940	2940	2940	2940	0
338	20240627	130300	25643405	2940	2945	2945	2940	150
339	20240627	130200	25202395	2955	2955	2955	2955	0
340	20240627	130100	25202395	2955	2955	2955	2955	0
341	20240627	130000	25202395	2955	2955	2955	2955	0
342	20240627	125900	25202395	2955	2955	2955	2955	0
343	20240627	125800	25202395	2955	2955	2955	2955	0
344	20240627	125700	25202395	2955	2955	2955	2955	0
345	20240627	125600	25202395	2955	2955	2955	2955	0
346	20240627	125500	25202395	2955	2955	2955	2955	0
347	20240627	125400	25202395	2955	2955	2955	2955	0
348	20240627	125300	25202395	2955	2955	2955	2955	0
349	20240627	125200	25202395	2955	2955	2955	2955	0
350	20240627	125100	25202395	2955	2955	2955	2955	0
351	20240627	125000	25202395	2955	2955	2955	2955	0
352	20240627	124900	25202395	2955	2955	2955	2955	0
353	20240627	124800	25202395	2955	2955	2955	2955	84
354	20240627	124700	24954175	2955	2955	2955	2955	0
355	20240627	124600	24954175	2955	2955	2955	2955	0
356	20240627	124500	24954175	2955	2955	2955	2955	0
357	20240627	124400	24954175	2955	2955	2955	2955	0
358	20240627	124300	24954175	2955	2955	2955	2955	0
359	20240627	124200	24954175	2955	2955	2955	2955	0
360	20240627	124100	24954175	2955	2955	2955	2955	0
361	20240627	124000	24954175	2955	2955	2955	2955	0
362	20240627	123900	24954175	2955	2955	2955	2955	0
363	20240627	123800	24954175	2955	2955	2955	2955	0
364	20240627	123700	24954175	2955	2955	2955	2955	0
365	20240627	123600	24954175	2955	2955	2955	2955	0
366	20240627	123500	24954175	2955	2955	2955	2955	0
367	20240627	123400	24954175	2955	2955	2955	2955	0
368	20240627	123300	24954175	2955	2955	2955	2955	0
369	20240627	123200	24954175	2955	2955	2955	2955	0
370	20240627	123100	24954175	2955	2955	2955	2955	0
371	20240627	123000	24954175	2955	2955	2955	2955	0
372	20240627	122900	24954175	2955	2955	2955	2955	0
373	20240627	122800	24954175	2955	2955	2955	2955	0
374	20240627	122700	24954175	2955	2955	2955	2955	0
375	20240627	122600	24954175	2955	2955	2955	2955	0
376	20240627	122500	24954175	2955	2955	2955	2955	0
377	20240627	122400	24954175	2955	2955	2955	2955	0
378	20240627	122300	24954175	2955	2955	2955	2955	0
379	20240627	122200	24954175	2955	2955	2955	2955	0
380	20240627	122100	24954175	2955	2955	2955	2955	0
381	20240627	122000	24954175	2955	2955	2955	2955	0
382	20240627	121900	24954175	2955	2955	2955	2955	0
383	20240627	121800	24954175	2955	2955	2955	2955	0
384	20240627	121700	24954175	2955	2955	2955	2955	0
385	20240627	121600	24954175	2955	2955	2955	2955	0
386	20240627	121500	24954175	2955	2955	2955	2955	0
387	20240627	121400	24954175	2955	2955	2955	2955	0
388	20240627	121300	24954175	2955	2955	2955	2955	0
389	20240627	121200	24954175	2955	2955	2955	2955	0
390	20240627	121100	24954175	2955	2955	2955	2955	0
391	20240627	121000	24954175	2955	2955	2955	2955	0
392	20240627	120900	24954175	2955	2955	2955	2955	2
393	20240627	120800	24948265	2950	2950	2950	2950	0
394	20240627	120700	24948265	2950	2950	2950	2950	369
395	20240627	120600	23859715	2950	2950	2950	2950	200
396	20240627	120500	23269715	2940	2940	2940	2940	0
397	20240627	120400	23269715	2940	2940	2940	2940	0
398	20240627	120300	23269715	2940	2940	2940	2940	0
399	20240627	120200	23269715	2940	2940	2940	2940	0
400	20240627	120100	23269715	2940	2940	2940	2940	33
401	20240627	120000	23172695	2940	2940	2940	2940	0
402	20240627	115900	23172695	2940	2940	2940	2940	0
403	20240627	115800	23172695	2940	2940	2940	2940	0
404	20240627	115700	23172695	2940	2940	2940	2940	0
405	20240627	115600	23172695	2940	2940	2940	2940	0
406	20240627	115500	23172695	2940	2940	2940	2940	0
407	20240627	115400	23172695	2940	2940	2940	2940	0
408	20240627	115300	23172695	2940	2940	2940	2940	0
409	20240627	115200	23172695	2940	2940	2940	2940	0
410	20240627	115100	23172695	2940	2940	2940	2940	0
411	20240627	115000	23172695	2940	2940	2940	2940	0
412	20240627	114900	23172695	2940	2940	2940	2940	0
413	20240627	114800	23172695	2940	2940	2940	2940	0
414	20240627	114700	23172695	2940	2940	2940	2940	0
415	20240627	114600	23172695	2940	2940	2940	2940	0
416	20240627	114500	23172695	2940	2940	2940	2940	0
417	20240627	114400	23172695	2940	2940	2940	2940	34
418	20240627	114300	23072735	2945	2945	2945	2945	0
419	20240627	114200	23072735	2945	2945	2945	2945	0
420	20240627	114100	23072735	2945	2945	2945	2945	0
421	20240627	114000	23072735	2945	2945	2945	2945	0
422	20240627	113900	23072735	2945	2945	2945	2945	0
423	20240627	113800	23072735	2945	2945	2945	2945	0
424	20240627	113700	23072735	2945	2945	2945	2945	0
425	20240627	113600	23072735	2945	2945	2945	2945	0
426	20240627	113500	23072735	2945	2945	2945	2945	0
427	20240627	113400	23072735	2945	2945	2945	2945	0
428	20240627	113300	23072735	2945	2945	2945	2945	0
429	20240627	113200	23072735	2945	2945	2945	2945	1
430	20240627	113100	23069790	2950	2950	2950	2950	0
431	20240627	113000	23069790	2950	2950	2950	2950	1
432	20240627	112900	23066840	2950	2950	2950	2950	0
433	20240627	112800	23066840	2950	2950	2950	2950	0
434	20240627	112700	23066840	2950	2950	2950	2950	0
435	20240627	112600	23066840	2950	2950	2950	2950	0
436	20240627	112500	23066840	2950	2950	2950	2950	2
437	20240627	112400	23060940	2935	2935	2935	2935	0
438	20240627	112300	23060940	2935	2940	2940	2935	500
439	20240627	112200	21593380	2950	2950	2950	2950	0
440	20240627	112100	21593380	2950	2950	2950	2950	0
441	20240627	112000	21593380	2950	2950	2950	2950	1
442	20240627	111900	21590430	2945	2945	2945	2945	0
443	20240627	111800	21590430	2945	2945	2945	2945	0
444	20240627	111700	21590430	2945	2945	2945	2945	0
445	20240627	111600	21590430	2945	2945	2945	2945	0
446	20240627	111500	21590430	2945	2945	2945	2945	0
447	20240627	111400	21590430	2945	2945	2945	2945	0
448	20240627	111300	21590430	2945	2945	2945	2945	0
449	20240627	111200	21590430	2945	2945	2945	2945	0
450	20240627	111100	21590430	2945	2945	2945	2945	0
451	20240627	111000	21590430	2945	2945	2945	2945	0
452	20240627	110900	21590430	2945	2945	2945	2945	20
453	20240627	110800	21531530	2950	2950	2950	2950	0
454	20240627	110700	21531530	2950	2950	2950	2950	0
455	20240627	110600	21531530	2950	2950	2950	2950	0
456	20240627	110500	21531530	2950	2950	2950	2950	2
457	20240627	110400	21525630	2935	2935	2935	2935	0
458	20240627	110300	21525630	2935	2935	2935	2935	50
459	20240627	110200	21378880	2935	2935	2935	2935	0
460	20240627	110100	21378880	2935	2935	2935	2935	0
461	20240627	110000	21378880	2935	2935	2935	2935	0
462	20240627	105900	21378880	2935	2935	2935	2935	0
463	20240627	105800	21378880	2935	2935	2935	2935	0
464	20240627	105700	21378880	2935	2935	2935	2935	0
465	20240627	105600	21378880	2935	2935	2935	2935	0
466	20240627	105500	21378880	2935	2935	2935	2935	468
467	20240627	105400	20005300	2935	2935	2935	2935	9
468	20240627	105300	19978885	2935	2935	2935	2935	0
469	20240627	105200	19978885	2935	2935	2935	2935	625
470	20240627	105100	18144510	2935	2935	2935	2935	0
471	20240627	105000	18144510	2935	2935	2935	2935	0
472	20240627	104900	18144510	2935	2935	2935	2935	0
473	20240627	104800	18144510	2935	2935	2935	2935	0
474	20240627	104700	18144510	2935	2935	2935	2935	0
475	20240627	104600	18144510	2935	2935	2935	2935	1509
476	20240627	104500	13715595	2940	2940	2940	2940	0
477	20240627	104400	13715595	2940	2940	2940	2940	491
478	20240627	104300	12272055	2940	2940	2940	2940	0
479	20240627	104200	12272055	2940	2940	2940	2940	0
480	20240627	104100	12272055	2940	2940	2940	2940	0
481	20240627	104000	12272055	2940	2940	2940	2940	500
482	20240627	103900	10802055	2950	2950	2950	2950	0
483	20240627	103800	10802055	2950	2950	2950	2950	0
484	20240627	103700	10802055	2950	2950	2950	2950	16
485	20240627	103600	10754855	2940	2940	2940	2940	1
486	20240627	103500	10751915	2950	2950	2950	2950	0
487	20240627	103400	10751915	2950	2950	2950	2950	0
488	20240627	103300	10751915	2950	2950	2950	2950	0
489	20240627	103200	10751915	2950	2950	2950	2950	237
490	20240627	103100	10052765	2950	2950	2950	2950	0
491	20240627	103000	10052765	2950	2950	2950	2950	8
492	20240627	102900	10029165	2950	2950	2950	2950	0
493	20240627	102800	10029165	2950	2950	2950	2950	0
494	20240627	102700	10029165	2950	2950	2950	2950	0
495	20240627	102600	10029165	2950	2950	2950	2950	0
496	20240627	102500	10029165	2950	2950	2950	2950	0
497	20240627	102400	10029165	2950	2950	2950	2950	0
498	20240627	102300	10029165	2950	2950	2950	2950	1
499	20240627	102200	10026215	2950	2950	2950	2950	100
500	20240627	102100	9731215	2950	2950	2950	2950	0
501	20240627	102000	9731215	2950	2950	2950	2950	0
502	20240627	101900	9731215	2950	2950	2950	2950	0
503	20240627	101800	9731215	2950	2950	2950	2950	0
504	20240627	101700	9731215	2950	2950	2950	2950	0
505	20240627	101600	9731215	2950	2950	2950	2950	0
506	20240627	101500	9731215	2950	2950	2950	2950	0
507	20240627	101400	9731215	2950	2950	2950	2950	0
508	20240627	101300	9731215	2950	2950	2950	2950	0
509	20240627	101200	9731215	2950	2950	2950	2950	0
510	20240627	101100	9731215	2950	2950	2950	2950	0
511	20240627	101000	9731215	2950	2950	2950	2950	1
512	20240627	100900	9728265	2940	2940	2940	2940	0
513	20240627	100800	9728265	2940	2940	2940	2940	10
514	20240627	100700	9698865	2945	2945	2945	2945	0
515	20240627	100600	9698865	2945	2945	2945	2945	0
516	20240627	100500	9698865	2945	2945	2945	2945	0
517	20240627	100400	9698865	2945	2945	2945	2945	22
518	20240627	100300	9634075	2945	2945	2945	2945	0
519	20240627	100200	9634075	2945	2940	2945	2940	517
520	20240627	100100	8114080	2945	2945	2945	2945	0
521	20240627	100000	8114080	2945	2945	2945	2945	0
522	20240627	095900	8114080	2945	2945	2945	2945	0
523	20240627	095800	8114080	2945	2945	2945	2945	25
524	20240627	095700	8040455	2950	2950	2950	2950	0
525	20240627	095600	8040455	2950	2950	2950	2950	0
526	20240627	095500	8040455	2950	2950	2950	2950	4
527	20240627	095400	8028655	2950	2950	2950	2950	0
528	20240627	095300	8028655	2950	2950	2950	2950	1
529	20240627	095200	8025705	2950	2950	2950	2950	0
530	20240627	095100	8025705	2950	2950	2950	2950	0
531	20240627	095000	8025705	2950	2950	2950	2950	0
532	20240627	094900	8025705	2950	2950	2950	2950	0
533	20240627	094800	8025705	2950	2950	2950	2950	0
534	20240627	094700	8025705	2950	2950	2950	2950	0
535	20240627	094600	8025705	2950	2950	2950	2950	0
536	20240627	094500	8025705	2950	2950	2950	2950	0
537	20240627	094400	8025705	2950	2950	2950	2950	0
538	20240627	094300	8025705	2950	2950	2950	2950	0
539	20240627	094200	8025705	2950	2950	2950	2950	0
540	20240627	094100	8025705	2950	2950	2950	2950	0
541	20240627	094000	8025705	2950	2950	2950	2950	5
542	20240627	093900	8010955	2955	2955	2955	2955	0
543	20240627	093800	8010955	2955	2955	2955	2955	0
544	20240627	093700	8010955	2955	2955	2955	2955	0
545	20240627	093600	8010955	2955	2955	2955	2955	0
546	20240627	093500	8010955	2955	2955	2955	2955	0
547	20240627	093400	8010955	2955	2955	2955	2955	0
548	20240627	093300	8010955	2955	2955	2955	2955	0
549	20240627	093200	8010955	2955	2955	2955	2955	0
550	20240627	093100	8010955	2955	2955	2955	2955	0
551	20240627	093000	8010955	2955	2955	2955	2955	0
552	20240627	092900	8010955	2955	2955	2955	2955	1
553	20240627	092800	8008000	2940	2940	2940	2940	0
554	20240627	092700	8008000	2940	2940	2940	2940	0
555	20240627	092600	8008000	2940	2940	2940	2940	0
556	20240627	092500	8008000	2940	2940	2940	2940	0
557	20240627	092400	8008000	2940	2940	2940	2940	0
558	20240627	092300	8008000	2940	2940	2940	2940	0
559	20240627	092200	8008000	2940	2940	2940	2940	0
560	20240627	092100	8008000	2940	2940	2940	2940	0
561	20240627	092000	8008000	2940	2940	2940	2940	16
562	20240627	091900	7960960	2945	2945	2945	2945	4
563	20240627	091800	7949180	2945	2945	2945	2945	3
564	20240627	091700	7940345	2945	2940	2945	2940	251
565	20240627	091600	7202400	2940	2940	2940	2935	203
566	20240627	091500	6606405	2940	2940	2940	2940	50
567	20240627	091400	6459405	2940	2940	2940	2940	33
568	20240627	091300	6362385	2940	2945	2945	2940	2000
569	20240627	091200	477260	2955	2955	2955	2955	0
570	20240627	091100	477260	2955	2955	2955	2955	0
571	20240627	091000	477260	2955	2955	2955	2955	0
572	20240627	090900	477260	2955	2955	2955	2955	0
573	20240627	090800	477260	2955	2955	2955	2955	0
574	20240627	090700	477260	2955	2955	2955	2955	0
575	20240627	090600	477260	2955	2955	2955	2955	0
576	20240627	090500	477260	2955	2955	2955	2955	0
577	20240627	090400	477260	2955	2955	2955	2955	5
578	20240627	090300	462485	2955	2955	2955	2955	5
579	20240627	090200	447710	2955	2955	2955	2955	0
580	20240627	090100	447710	2955	2955	2955	2955	0
581	20240627	090000	447710	2955	2955	2955	2950	11