KissMeData/003080/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183900	53065060	2970	2970	2970	2970	32
3	20240621	183800	53065060	2970	2970	2970	2970	0
4	20240621	183700	53065060	2970	2970	2970	2970	0
5	20240621	183600	53065060	2970	2970	2970	2970	0
6	20240621	183500	53065060	2970	2970	2970	2970	0
7	20240621	183400	53065060	2970	2970	2970	2970	0
8	20240621	183300	53065060	2970	2970	2970	2970	0
9	20240621	183200	53065060	2970	2970	2970	2970	0
10	20240621	183100	53065060	2970	2970	2970	2970	0
11	20240621	183000	53065060	2970	2970	2970	2970	0
12	20240621	182900	53065060	2970	2970	2970	2970	0
13	20240621	182800	53065060	2970	2970	2970	2970	0
14	20240621	182700	53065060	2970	2970	2970	2970	0
15	20240621	182600	53065060	2970	2970	2970	2970	0
16	20240621	182500	53065060	2970	2970	2970	2970	0
17	20240621	182400	53065060	2970	2970	2970	2970	0
18	20240621	182300	53065060	2970	2970	2970	2970	0
19	20240621	182200	53065060	2970	2970	2970	2970	0
20	20240621	182100	53065060	2970	2970	2970	2970	0
21	20240621	182000	53065060	2970	2970	2970	2970	0
22	20240621	181900	53065060	2970	2970	2970	2970	0
23	20240621	181800	53065060	2970	2970	2970	2970	0
24	20240621	181700	53065060	2970	2970	2970	2970	0
25	20240621	181600	53065060	2970	2970	2970	2970	0
26	20240621	181500	53065060	2970	2970	2970	2970	0
27	20240621	181400	53065060	2970	2970	2970	2970	0
28	20240621	181300	53065060	2970	2970	2970	2970	0
29	20240621	181200	53065060	2970	2970	2970	2970	0
30	20240621	181100	53065060	2970	2970	2970	2970	0
31	20240621	181000	53065060	2970	2970	2970	2970	0
32	20240621	180900	53065060	2970	2970	2970	2970	32
33	20240621	180800	53065060	2970	2970	2970	2970	0
34	20240621	180700	53065060	2970	2970	2970	2970	0
35	20240621	180600	53065060	2970	2970	2970	2970	0
36	20240621	180500	53065060	2970	2970	2970	2970	0
37	20240621	180400	53065060	2970	2970	2970	2970	0
38	20240621	180300	53065060	2970	2970	2970	2970	0
39	20240621	180200	53065060	2970	2970	2970	2970	0
40	20240621	180100	53065060	2970	2970	2970	2970	0
41	20240621	180000	53065060	2970	2970	2970	2970	0
42	20240621	175900	53065060	2970	2970	2970	2970	0
43	20240621	175800	53065060	2970	2970	2970	2970	0
44	20240621	175700	53065060	2970	2970	2970	2970	0
45	20240621	175600	53065060	2970	2970	2970	2970	0
46	20240621	175500	53065060	2970	2970	2970	2970	0
47	20240621	175400	53065060	2970	2970	2970	2970	0
48	20240621	175300	53065060	2970	2970	2970	2970	0
49	20240621	175200	53065060	2970	2970	2970	2970	0
50	20240621	175100	53065060	2970	2970	2970	2970	0
51	20240621	175000	53065060	2970	2970	2970	2970	0
52	20240621	174900	53065060	2970	2970	2970	2970	0
53	20240621	174800	53065060	2970	2970	2970	2970	0
54	20240621	174700	53065060	2970	2970	2970	2970	0
55	20240621	174600	53065060	2970	2970	2970	2970	0
56	20240621	174500	53065060	2970	2970	2970	2970	0
57	20240621	174400	53065060	2970	2970	2970	2970	0
58	20240621	174300	53065060	2970	2970	2970	2970	0
59	20240621	174200	53065060	2970	2970	2970	2970	0
60	20240621	174100	53065060	2970	2970	2970	2970	0
61	20240621	174000	53065060	2970	2970	2970	2970	0
62	20240621	173900	53065060	2970	2970	2970	2970	32
63	20240621	173800	53065060	2970	2970	2970	2970	0
64	20240621	173700	53065060	2970	2970	2970	2970	0
65	20240621	173600	53065060	2970	2970	2970	2970	0
66	20240621	173500	53065060	2970	2970	2970	2970	0
67	20240621	173400	53065060	2970	2970	2970	2970	0
68	20240621	173300	53065060	2970	2970	2970	2970	0
69	20240621	173200	53065060	2970	2970	2970	2970	0
70	20240621	173100	53065060	2970	2970	2970	2970	0
71	20240621	173000	53065060	2970	2970	2970	2970	0
72	20240621	172900	53065060	2970	2970	2970	2970	0
73	20240621	172800	53065060	2970	2970	2970	2970	0
74	20240621	172700	53065060	2970	2970	2970	2970	0
75	20240621	172600	53065060	2970	2970	2970	2970	0
76	20240621	172500	53065060	2970	2970	2970	2970	0
77	20240621	172400	53065060	2970	2970	2970	2970	0
78	20240621	172300	53065060	2970	2970	2970	2970	0
79	20240621	172200	53065060	2970	2970	2970	2970	0
80	20240621	172100	53065060	2970	2970	2970	2970	0
81	20240621	172000	53065060	2970	2970	2970	2970	0
82	20240621	171900	53065060	2970	2970	2970	2970	0
83	20240621	171800	53065060	2970	2970	2970	2970	0
84	20240621	171700	53065060	2970	2970	2970	2970	0
85	20240621	171600	53065060	2970	2970	2970	2970	0
86	20240621	171500	53065060	2970	2970	2970	2970	0
87	20240621	171400	53065060	2970	2970	2970	2970	0
88	20240621	171300	53065060	2970	2970	2970	2970	0
89	20240621	171200	53065060	2970	2970	2970	2970	0
90	20240621	171100	53065060	2970	2970	2970	2970	0
91	20240621	171000	53065060	2970	2970	2970	2970	0
92	20240621	170900	53065060	2970	2970	2970	2970	32
93	20240621	170800	53065060	2970	2970	2970	2970	0
94	20240621	170700	53065060	2970	2970	2970	2970	0
95	20240621	170600	53065060	2970	2970	2970	2970	0
96	20240621	170500	53065060	2970	2970	2970	2970	0
97	20240621	170400	53065060	2970	2970	2970	2970	0
98	20240621	170300	53065060	2970	2970	2970	2970	0
99	20240621	170200	53065060	2970	2970	2970	2970	0
100	20240621	170100	53065060	2970	2970	2970	2970	0
101	20240621	170000	53065060	2970	2970	2970	2970	0
102	20240621	165900	53065060	2970	2970	2970	2970	0
103	20240621	165800	53065060	2970	2970	2970	2970	0
104	20240621	165700	53065060	2970	2970	2970	2970	0
105	20240621	165600	53065060	2970	2970	2970	2970	0
106	20240621	165500	53065060	2970	2970	2970	2970	0
107	20240621	165400	53065060	2970	2970	2970	2970	0
108	20240621	165300	53065060	2970	2970	2970	2970	0
109	20240621	165200	53065060	2970	2970	2970	2970	0
110	20240621	165100	53065060	2970	2970	2970	2970	0
111	20240621	165000	53065060	2970	2970	2970	2970	0
112	20240621	164900	53065060	2970	2970	2970	2970	0
113	20240621	164800	53065060	2970	2970	2970	2970	0
114	20240621	164700	53065060	2970	2970	2970	2970	0
115	20240621	164600	53065060	2970	2970	2970	2970	0
116	20240621	164500	53065060	2970	2970	2970	2970	0
117	20240621	164400	53065060	2970	2970	2970	2970	0
118	20240621	164300	53065060	2970	2970	2970	2970	0
119	20240621	164200	53065060	2970	2970	2970	2970	0
120	20240621	164100	53065060	2970	2970	2970	2970	0
121	20240621	164000	53065060	2970	2970	2970	2970	0
122	20240621	163900	53065060	2970	2970	2970	2970	32
123	20240621	163800	53065060	2970	2970	2970	2970	0
124	20240621	163700	53065060	2970	2970	2970	2970	0
125	20240621	163600	53065060	2970	2970	2970	2970	0
126	20240621	163500	53065060	2970	2970	2970	2970	0
127	20240621	163400	53065060	2970	2970	2970	2970	0
128	20240621	163300	53065060	2970	2970	2970	2970	0
129	20240621	163200	53065060	2970	2970	2970	2970	0
130	20240621	163100	53065060	2970	2970	2970	2970	0
131	20240621	163000	53065060	2970	2970	2970	2970	0
132	20240621	162900	53065060	2970	2970	2970	2970	0
133	20240621	162800	53065060	2970	2970	2970	2970	0
134	20240621	162700	53065060	2970	2970	2970	2970	0
135	20240621	162600	53065060	2970	2970	2970	2970	0
136	20240621	162500	53065060	2970	2970	2970	2970	0
137	20240621	162400	53065060	2970	2970	2970	2970	0
138	20240621	162300	53065060	2970	2970	2970	2970	0
139	20240621	162200	53065060	2970	2970	2970	2970	0
140	20240621	162100	53065060	2970	2970	2970	2970	0
141	20240621	162000	53065060	2970	2970	2970	2970	0
142	20240621	161900	53065060	2970	2970	2970	2970	0
143	20240621	161800	53065060	2970	2970	2970	2970	0
144	20240621	161700	53065060	2970	2970	2970	2970	0
145	20240621	161600	53065060	2970	2970	2970	2970	0
146	20240621	161500	53065060	2970	2970	2970	2970	0
147	20240621	161400	53065060	2970	2970	2970	2970	0
148	20240621	161300	53065060	2970	2970	2970	2970	0
149	20240621	161200	53065060	2970	2970	2970	2970	0
150	20240621	161100	53065060	2970	2970	2970	2970	0
151	20240621	161000	53065060	2970	2970	2970	2970	0
152	20240621	160900	53065060	2970	2970	2970	2970	32
153	20240621	160800	53065060	2970	2970	2970	2970	0
154	20240621	160700	53065060	2970	2970	2970	2970	0
155	20240621	160600	53065060	2970	2970	2970	2970	0
156	20240621	160500	53065060	2970	2970	2970	2970	0
157	20240621	160400	53065060	2970	2970	2970	2970	0
158	20240621	160300	53065060	2970	2970	2970	2970	0
159	20240621	160200	53065060	2970	2970	2970	2970	0
160	20240621	160100	53065060	2970	2970	2970	2970	0
161	20240621	160000	53065060	2970	2970	2970	2970	0
162	20240621	155900	53065060	2970	2970	2970	2970	0
163	20240621	155800	53065060	2970	2970	2970	2970	0
164	20240621	155700	53065060	2970	2970	2970	2970	0
165	20240621	155600	53065060	2970	2970	2970	2970	0
166	20240621	155500	53065060	2970	2970	2970	2970	0
167	20240621	155400	53065060	2970	2970	2970	2970	0
168	20240621	155300	53065060	2970	2970	2970	2970	0
169	20240621	155200	53065060	2970	2970	2970	2970	0
170	20240621	155100	53065060	2970	2970	2970	2970	0
171	20240621	155000	53065060	2970	2970	2970	2970	0
172	20240621	154900	53065060	2970	2970	2970	2970	0
173	20240621	154800	53065060	2970	2970	2970	2970	0
174	20240621	154700	53065060	2970	2970	2970	2970	0
175	20240621	154600	53065060	2970	2970	2970	2970	0
176	20240621	154500	53065060	2970	2970	2970	2970	0
177	20240621	154400	53065060	2970	2970	2970	2970	0
178	20240621	154300	53065060	2970	2970	2970	2970	0
179	20240621	154200	53065060	2970	2970	2970	2970	0
180	20240621	154100	53065060	2970	2970	2970	2970	0
181	20240621	154000	53065060	2970	2970	2970	2970	0
182	20240621	153900	53065060	2970	2970	2970	2970	32
183	20240621	153800	53065060	2970	2970	2970	2970	0
184	20240621	153700	53065060	2970	2970	2970	2970	0
185	20240621	153600	53065060	2970	2970	2970	2970	0
186	20240621	153500	53065060	2970	2970	2970	2970	0
187	20240621	153400	53065060	2970	2970	2970	2970	0
188	20240621	153300	53065060	2970	2970	2970	2970	0
189	20240621	153200	53065060	2970	2970	2970	2970	0
190	20240621	153100	53065060	2970	2970	2970	2970	0
191	20240621	153000	53065060	2970	2970	2970	2970	32
192	20240621	152900	52970020	2960	2960	2960	2960	0
193	20240621	152800	52970020	2960	2960	2960	2960	0
194	20240621	152700	52970020	2960	2960	2960	2960	0
195	20240621	152600	52970020	2960	2960	2960	2960	0
196	20240621	152500	52970020	2960	2960	2960	2960	0
197	20240621	152400	52970020	2960	2960	2960	2960	0
198	20240621	152300	52970020	2960	2960	2960	2960	0
199	20240621	152200	52970020	2960	2960	2960	2960	0
200	20240621	152100	52970020	2960	2960	2960	2960	0
201	20240621	152000	52970020	2960	2960	2960	2960	0
202	20240621	151900	52970020	2960	2960	2960	2960	0
203	20240621	151800	52970020	2960	2960	2960	2960	1
204	20240621	151700	52967060	2970	2970	2970	2970	1
205	20240621	151600	52964090	2950	2960	2960	2950	1600
206	20240621	151500	48244030	2950	2960	2970	2950	196
207	20240621	151400	47665620	2970	2970	2970	2970	0
208	20240621	151300	47665620	2970	2970	2970	2970	0
209	20240621	151200	47665620	2970	2970	2970	2970	4
210	20240621	151100	47653740	2955	2955	2955	2955	0
211	20240621	151000	47653740	2955	2955	2955	2955	0
212	20240621	150900	47653740	2955	2955	2955	2955	0
213	20240621	150800	47653740	2955	2955	2955	2955	0
214	20240621	150700	47653740	2955	2955	2955	2955	0
215	20240621	150600	47653740	2955	2955	2955	2955	0
216	20240621	150500	47653740	2955	2955	2955	2955	0
217	20240621	150400	47653740	2955	2955	2955	2955	0
218	20240621	150300	47653740	2955	2955	2955	2955	466
219	20240621	150200	46276710	2955	2960	2960	2955	534
220	20240621	150100	44698685	2960	2960	2960	2960	0
221	20240621	150000	44698685	2960	2960	2960	2960	0
222	20240621	145900	44698685	2960	2960	2960	2960	0
223	20240621	145800	44698685	2960	2960	2960	2960	0
224	20240621	145700	44698685	2960	2960	2960	2960	0
225	20240621	145600	44698685	2960	2960	2960	2960	0
226	20240621	145500	44698685	2960	2960	2960	2960	0
227	20240621	145400	44698685	2960	2960	2960	2960	1
228	20240621	145300	44695725	2970	2970	2970	2970	0
229	20240621	145200	44695725	2970	2970	2970	2970	0
230	20240621	145100	44695725	2970	2970	2970	2970	0
231	20240621	145000	44695725	2970	2970	2970	2970	0
232	20240621	144900	44695725	2970	2970	2970	2970	0
233	20240621	144800	44695725	2970	2970	2970	2970	0
234	20240621	144700	44695725	2970	2970	2970	2970	0
235	20240621	144600	44695725	2970	2970	2970	2970	0
236	20240621	144500	44695725	2970	2970	2970	2970	0
237	20240621	144400	44695725	2970	2970	2970	2970	0
238	20240621	144300	44695725	2970	2970	2970	2970	0
239	20240621	144200	44695725	2970	2970	2970	2970	0
240	20240621	144100	44695725	2970	2970	2970	2970	101
241	20240621	144000	44395755	2970	2970	2970	2970	0
242	20240621	143900	44395755	2970	2970	2970	2970	0
243	20240621	143800	44395755	2970	2970	2970	2970	0
244	20240621	143700	44395755	2970	2970	2970	2970	0
245	20240621	143600	44395755	2970	2970	2970	2970	0
246	20240621	143500	44395755	2970	2970	2970	2970	0
247	20240621	143400	44395755	2970	2970	2970	2970	68
248	20240621	143300	44193795	2955	2955	2955	2955	0
249	20240621	143200	44193795	2955	2955	2955	2955	0
250	20240621	143100	44193795	2955	2955	2955	2955	0
251	20240621	143000	44193795	2955	2955	2955	2955	0
252	20240621	142900	44193795	2955	2955	2955	2955	0
253	20240621	142800	44193795	2955	2955	2955	2955	17
254	20240621	142700	44143560	2970	2970	2970	2970	0
255	20240621	142600	44143560	2970	2970	2970	2970	0
256	20240621	142500	44143560	2970	2970	2970	2970	0
257	20240621	142400	44143560	2970	2970	2970	2970	0
258	20240621	142300	44143560	2970	2970	2970	2970	0
259	20240621	142200	44143560	2970	2970	2970	2970	0
260	20240621	142100	44143560	2970	2970	2970	2970	0
261	20240621	142000	44143560	2970	2970	2970	2970	0
262	20240621	141900	44143560	2970	2970	2970	2970	0
263	20240621	141800	44143560	2970	2970	2970	2970	0
264	20240621	141700	44143560	2970	2970	2970	2970	0
265	20240621	141600	44143560	2970	2970	2970	2970	0
266	20240621	141500	44143560	2970	2970	2970	2970	0
267	20240621	141400	44143560	2970	2970	2970	2970	0
268	20240621	141300	44143560	2970	2970	2970	2970	0
269	20240621	141200	44143560	2970	2970	2970	2970	0
270	20240621	141100	44143560	2970	2970	2970	2970	0
271	20240621	141000	44143560	2970	2970	2970	2970	0
272	20240621	140900	44143560	2970	2970	2970	2970	0
273	20240621	140800	44143560	2970	2970	2970	2970	0
274	20240621	140700	44143560	2970	2970	2970	2970	1
275	20240621	140600	44140590	2955	2955	2955	2955	0
276	20240621	140500	44140590	2955	2955	2955	2955	0
277	20240621	140400	44140590	2955	2955	2955	2955	0
278	20240621	140300	44140590	2955	2955	2955	2955	0
279	20240621	140200	44140590	2955	2955	2955	2955	1
280	20240621	140100	44137635	2955	2955	2955	2955	0
281	20240621	140000	44137635	2955	2955	2955	2955	0
282	20240621	135900	44137635	2955	2955	2955	2955	0
283	20240621	135800	44137635	2955	2955	2955	2955	124
284	20240621	135700	43771215	2970	2970	2970	2970	0
285	20240621	135600	43771215	2970	2970	2970	2970	0
286	20240621	135500	43771215	2970	2970	2970	2970	1
287	20240621	135400	43768245	2955	2955	2955	2955	0
288	20240621	135300	43768245	2955	2955	2955	2955	0
289	20240621	135200	43768245	2955	2955	2955	2955	0
290	20240621	135100	43768245	2955	2955	2955	2955	0
291	20240621	135000	43768245	2955	2955	2955	2955	0
292	20240621	134900	43768245	2955	2955	2955	2955	0
293	20240621	134800	43768245	2955	2955	2955	2955	0
294	20240621	134700	43768245	2955	2955	2955	2955	0
295	20240621	134600	43768245	2955	2955	2955	2955	0
296	20240621	134500	43768245	2955	2955	2955	2955	50
297	20240621	134400	43620495	2955	2955	2955	2955	0
298	20240621	134300	43620495	2955	2955	2955	2955	437
299	20240621	134200	42329160	2955	2955	2955	2955	0
300	20240621	134100	42329160	2955	2955	2955	2955	0
301	20240621	134000	42329160	2955	2955	2955	2955	1403
302	20240621	133900	38183295	2960	2960	2960	2960	160
303	20240621	133800	37709695	2965	2965	2965	2965	0
304	20240621	133700	37709695	2965	2965	2965	2965	0
305	20240621	133600	37709695	2965	2965	2965	2965	0
306	20240621	133500	37709695	2965	2965	2965	2965	0
307	20240621	133400	37709695	2965	2965	2965	2965	0
308	20240621	133300	37709695	2965	2965	2965	2965	0
309	20240621	133200	37709695	2965	2965	2965	2965	0
310	20240621	133100	37709695	2965	2965	2965	2965	0
311	20240621	133000	37709695	2965	2965	2965	2965	0
312	20240621	132900	37709695	2965	2965	2965	2965	0
313	20240621	132800	37709695	2965	2965	2965	2965	0
314	20240621	132700	37709695	2965	2965	2965	2965	0
315	20240621	132600	37709695	2965	2965	2965	2965	0
316	20240621	132500	37709695	2965	2965	2965	2965	0
317	20240621	132400	37709695	2965	2965	2965	2965	0
318	20240621	132300	37709695	2965	2965	2965	2965	0
319	20240621	132200	37709695	2965	2965	2965	2965	0
320	20240621	132100	37709695	2965	2965	2965	2965	0
321	20240621	132000	37709695	2965	2965	2965	2965	0
322	20240621	131900	37709695	2965	2965	2965	2965	0
323	20240621	131800	37709695	2965	2965	2965	2965	0
324	20240621	131700	37709695	2965	2965	2965	2965	0
325	20240621	131600	37709695	2965	2965	2965	2965	0
326	20240621	131500	37709695	2965	2965	2965	2965	14
327	20240621	131400	37668185	2970	2970	2970	2970	0
328	20240621	131300	37668185	2970	2970	2970	2970	0
329	20240621	131200	37668185	2970	2970	2970	2970	0
330	20240621	131100	37668185	2970	2970	2970	2970	0
331	20240621	131000	37668185	2970	2970	2970	2970	0
332	20240621	130900	37668185	2970	2970	2970	2970	0
333	20240621	130800	37668185	2970	2970	2970	2970	0
334	20240621	130700	37668185	2970	2970	2970	2970	1
335	20240621	130600	37665215	2955	2955	2955	2955	0
336	20240621	130500	37665215	2955	2955	2955	2955	0
337	20240621	130400	37665215	2955	2955	2955	2955	0
338	20240621	130300	37665215	2955	2955	2955	2955	0
339	20240621	130200	37665215	2955	2960	2960	2955	20
340	20240621	130100	37606110	2955	2955	2955	2955	0
341	20240621	130000	37606110	2955	2955	2955	2955	0
342	20240621	125900	37606110	2955	2955	2955	2955	0
343	20240621	125800	37606110	2955	2955	2955	2955	0
344	20240621	125700	37606110	2955	2955	2955	2955	0
345	20240621	125600	37606110	2955	2955	2955	2955	0
346	20240621	125500	37606110	2955	2955	2955	2955	0
347	20240621	125400	37606110	2955	2955	2955	2955	0
348	20240621	125300	37606110	2955	2955	2955	2955	0
349	20240621	125200	37606110	2955	2955	2955	2955	0
350	20240621	125100	37606110	2955	2955	2955	2955	0
351	20240621	125000	37606110	2955	2955	2955	2955	0
352	20240621	124900	37606110	2955	2955	2955	2955	0
353	20240621	124800	37606110	2955	2955	2955	2955	0
354	20240621	124700	37606110	2955	2955	2955	2955	0
355	20240621	124600	37606110	2955	2955	2955	2955	0
356	20240621	124500	37606110	2955	2955	2955	2955	0
357	20240621	124400	37606110	2955	2955	2955	2955	0
358	20240621	124300	37606110	2955	2955	2955	2955	0
359	20240621	124200	37606110	2955	2955	2955	2955	0
360	20240621	124100	37606110	2955	2955	2955	2955	0
361	20240621	124000	37606110	2955	2955	2955	2955	150
362	20240621	123900	37162860	2955	2955	2955	2955	0
363	20240621	123800	37162860	2955	2955	2955	2955	0
364	20240621	123700	37162860	2955	2955	2955	2955	0
365	20240621	123600	37162860	2955	2955	2955	2955	0
366	20240621	123500	37162860	2955	2955	2955	2955	0
367	20240621	123400	37162860	2955	2955	2955	2955	557
368	20240621	123300	35516925	2970	2970	2970	2970	0
369	20240621	123200	35516925	2970	2970	2970	2970	0
370	20240621	123100	35516925	2970	2970	2970	2970	0
371	20240621	123000	35516925	2970	2970	2970	2970	0
372	20240621	122900	35516925	2970	2970	2970	2970	0
373	20240621	122800	35516925	2970	2970	2970	2970	0
374	20240621	122700	35516925	2970	2970	2970	2970	0
375	20240621	122600	35516925	2970	2970	2970	2970	0
376	20240621	122500	35516925	2970	2970	2970	2970	0
377	20240621	122400	35516925	2970	2970	2970	2970	0
378	20240621	122300	35516925	2970	2970	2970	2970	0
379	20240621	122200	35516925	2970	2970	2970	2970	0
380	20240621	122100	35516925	2970	2970	2970	2970	0
381	20240621	122000	35516925	2970	2970	2970	2970	0
382	20240621	121900	35516925	2970	2970	2970	2970	0
383	20240621	121800	35516925	2970	2970	2970	2970	0
384	20240621	121700	35516925	2970	2970	2970	2970	0
385	20240621	121600	35516925	2970	2970	2970	2970	0
386	20240621	121500	35516925	2970	2970	2970	2970	0
387	20240621	121400	35516925	2970	2970	2970	2970	0
388	20240621	121300	35516925	2970	2970	2970	2970	0
389	20240621	121200	35516925	2970	2970	2970	2970	0
390	20240621	121100	35516925	2970	2970	2970	2970	0
391	20240621	121000	35516925	2970	2970	2970	2970	0
392	20240621	120900	35516925	2970	2970	2970	2970	0
393	20240621	120800	35516925	2970	2965	2970	2965	85
394	20240621	120700	35264615	2965	2965	2965	2965	0
395	20240621	120600	35264615	2965	2965	2965	2965	0
396	20240621	120500	35264615	2965	2965	2965	2965	0
397	20240621	120400	35264615	2965	2965	2965	2965	0
398	20240621	120300	35264615	2965	2965	2965	2965	10
399	20240621	120200	35234965	2965	2955	2965	2955	1085
400	20240621	120100	32027940	2960	2960	2960	2960	0
401	20240621	120000	32027940	2960	2960	2960	2960	316
402	20240621	115900	31092580	2965	2965	2965	2965	0
403	20240621	115800	31092580	2965	2965	2965	2965	0
404	20240621	115700	31092580	2965	2965	2965	2965	0
405	20240621	115600	31092580	2965	2965	2965	2965	0
406	20240621	115500	31092580	2965	2965	2965	2965	0
407	20240621	115400	31092580	2965	2965	2965	2965	0
408	20240621	115300	31092580	2965	2965	2965	2965	0
409	20240621	115200	31092580	2965	2965	2965	2965	0
410	20240621	115100	31092580	2965	2965	2965	2965	0
411	20240621	115000	31092580	2965	2965	2965	2965	0
412	20240621	114900	31092580	2965	2965	2965	2965	0
413	20240621	114800	31092580	2965	2965	2965	2965	0
414	20240621	114700	31092580	2965	2965	2965	2965	0
415	20240621	114600	31092580	2965	2965	2965	2965	0
416	20240621	114500	31092580	2965	2965	2965	2965	0
417	20240621	114400	31092580	2965	2965	2965	2965	0
418	20240621	114300	31092580	2965	2965	2965	2965	1
419	20240621	114200	31089615	2960	2960	2960	2960	0
420	20240621	114100	31089615	2960	2960	2960	2960	0
421	20240621	114000	31089615	2960	2960	2960	2960	0
422	20240621	113900	31089615	2960	2960	2960	2960	0
423	20240621	113800	31089615	2960	2960	2960	2960	0
424	20240621	113700	31089615	2960	2960	2960	2960	0
425	20240621	113600	31089615	2960	2960	2960	2960	0
426	20240621	113500	31089615	2960	2960	2960	2960	0
427	20240621	113400	31089615	2960	2960	2960	2960	0
428	20240621	113300	31089615	2960	2960	2960	2960	0
429	20240621	113200	31089615	2960	2960	2960	2960	0
430	20240621	113100	31089615	2960	2960	2960	2960	0
431	20240621	113000	31089615	2960	2960	2960	2960	0
432	20240621	112900	31089615	2960	2960	2960	2960	0
433	20240621	112800	31089615	2960	2960	2960	2960	0
434	20240621	112700	31089615	2960	2960	2960	2960	0
435	20240621	112600	31089615	2960	2960	2960	2960	0
436	20240621	112500	31089615	2960	2960	2960	2960	0
437	20240621	112400	31089615	2960	2960	2960	2960	0
438	20240621	112300	31089615	2960	2960	2960	2960	0
439	20240621	112200	31089615	2960	2960	2960	2960	0
440	20240621	112100	31089615	2960	2960	2960	2960	800
441	20240621	112000	28721615	2965	2965	2965	2965	0
442	20240621	111900	28721615	2965	2965	2965	2965	0
443	20240621	111800	28721615	2965	2965	2965	2965	0
444	20240621	111700	28721615	2965	2965	2965	2965	400
445	20240621	111600	27535615	2965	2965	2965	2965	0
446	20240621	111500	27535615	2965	2965	2965	2965	0
447	20240621	111400	27535615	2965	2965	2965	2965	0
448	20240621	111300	27535615	2965	2965	2965	2965	0
449	20240621	111200	27535615	2965	2965	2965	2965	0
450	20240621	111100	27535615	2965	2965	2965	2965	0
451	20240621	111000	27535615	2965	2965	2965	2965	0
452	20240621	110900	27535615	2965	2965	2965	2965	0
453	20240621	110800	27535615	2965	2965	2965	2965	0
454	20240621	110700	27535615	2965	2965	2965	2965	0
455	20240621	110600	27535615	2965	2965	2965	2965	0
456	20240621	110500	27535615	2965	2965	2965	2965	0
457	20240621	110400	27535615	2965	2965	2965	2965	0
458	20240621	110300	27535615	2965	2965	2965	2965	0
459	20240621	110200	27535615	2965	2965	2965	2965	0
460	20240621	110100	27535615	2965	2965	2965	2965	0
461	20240621	110000	27535615	2965	2965	2965	2965	0
462	20240621	105900	27535615	2965	2965	2965	2965	0
463	20240621	105800	27535615	2965	2965	2965	2965	16
464	20240621	105700	27488175	2965	2965	2965	2965	0
465	20240621	105600	27488175	2965	2965	2965	2965	6
466	20240621	105500	27470385	2965	2965	2965	2965	0
467	20240621	105400	27470385	2965	2965	2965	2965	0
468	20240621	105300	27470385	2965	2965	2965	2965	0
469	20240621	105200	27470385	2965	2965	2965	2965	0
470	20240621	105100	27470385	2965	2965	2965	2965	0
471	20240621	105000	27470385	2965	2965	2965	2965	0
472	20240621	104900	27470385	2965	2965	2965	2965	0
473	20240621	104800	27470385	2965	2965	2965	2965	0
474	20240621	104700	27470385	2965	2965	2965	2965	0
475	20240621	104600	27470385	2965	2965	2965	2965	0
476	20240621	104500	27470385	2965	2965	2965	2965	0
477	20240621	104400	27470385	2965	2965	2965	2965	0
478	20240621	104300	27470385	2965	2965	2965	2965	0
479	20240621	104200	27470385	2965	2965	2965	2965	0
480	20240621	104100	27470385	2965	2965	2965	2965	0
481	20240621	104000	27470385	2965	2965	2965	2965	0
482	20240621	103900	27470385	2965	2965	2965	2965	0
483	20240621	103800	27470385	2965	2965	2965	2965	0
484	20240621	103700	27470385	2965	2965	2965	2965	0
485	20240621	103600	27470385	2965	2965	2965	2965	0
486	20240621	103500	27470385	2965	2965	2965	2965	0
487	20240621	103400	27470385	2965	2965	2965	2965	0
488	20240621	103300	27470385	2965	2965	2965	2965	0
489	20240621	103200	27470385	2965	2965	2965	2965	2529
490	20240621	103100	19971900	2970	2970	2970	2970	0
491	20240621	103000	19971900	2970	2970	2970	2970	0
492	20240621	102900	19971900	2970	2970	2970	2970	0
493	20240621	102800	19971900	2970	2970	2970	2970	0
494	20240621	102700	19971900	2970	2970	2970	2970	0
495	20240621	102600	19971900	2970	2970	2970	2970	0
496	20240621	102500	19971900	2970	2970	2970	2970	0
497	20240621	102400	19971900	2970	2965	2970	2965	476
498	20240621	102300	18560550	2965	2965	2965	2965	0
499	20240621	102200	18560550	2965	2965	2965	2965	0
500	20240621	102100	18560550	2965	2965	2965	2965	3
501	20240621	102000	18551655	2960	2960	2960	2960	0
502	20240621	101900	18551655	2960	2960	2960	2960	0
503	20240621	101800	18551655	2960	2960	2960	2960	0
504	20240621	101700	18551655	2960	2960	2960	2960	347
505	20240621	101600	17524535	2960	2960	2960	2960	0
506	20240621	101500	17524535	2960	2960	2960	2960	100
507	20240621	101400	17228535	2960	2960	2960	2960	0
508	20240621	101300	17228535	2960	2960	2960	2960	0
509	20240621	101200	17228535	2960	2960	2960	2960	0
510	20240621	101100	17228535	2960	2960	2960	2960	0
511	20240621	101000	17228535	2960	2960	2960	2960	3
512	20240621	100900	17219655	2960	2960	2960	2960	0
513	20240621	100800	17219655	2960	2960	2960	2960	0
514	20240621	100700	17219655	2960	2960	2960	2960	0
515	20240621	100600	17219655	2960	2960	2960	2960	0
516	20240621	100500	17219655	2960	2960	2960	2960	208
517	20240621	100400	16603975	2960	2960	2960	2960	200
518	20240621	100300	16011975	2960	2960	2960	2960	1092
519	20240621	100200	12779655	2965	2965	2965	2965	3
520	20240621	100100	12770760	2965	2965	2965	2965	0
521	20240621	100000	12770760	2965	2965	2965	2965	0
522	20240621	095900	12770760	2965	2965	2965	2965	0
523	20240621	095800	12770760	2965	2965	2965	2965	0
524	20240621	095700	12770760	2965	2965	2965	2965	20
525	20240621	095600	12711460	2965	2965	2965	2965	372
526	20240621	095500	11608480	2965	2965	2965	2965	500
527	20240621	095400	10125980	2960	2960	2960	2960	0
528	20240621	095300	10125980	2960	2960	2960	2960	0
529	20240621	095200	10125980	2960	2960	2960	2960	0
530	20240621	095100	10125980	2960	2960	2960	2960	0
531	20240621	095000	10125980	2960	2960	2960	2960	25
532	20240621	094900	10051980	2960	2960	2960	2960	0
533	20240621	094800	10051980	2960	2960	2960	2960	236
534	20240621	094700	9353420	2960	2960	2960	2960	0
535	20240621	094600	9353420	2960	2960	2960	2960	0
536	20240621	094500	9353420	2960	2960	2960	2960	13
537	20240621	094400	9314940	2960	2960	2960	2960	5
538	20240621	094300	9300140	2960	2960	2960	2960	0
539	20240621	094200	9300140	2960	2960	2960	2960	0
540	20240621	094100	9300140	2960	2960	2960	2960	49
541	20240621	094000	9155100	2960	2960	2960	2960	0
542	20240621	093900	9155100	2960	2960	2960	2960	2
543	20240621	093800	9149180	2955	2955	2955	2955	0
544	20240621	093700	9149180	2955	2955	2955	2955	1
545	20240621	093600	9146225	2960	2960	2960	2960	0
546	20240621	093500	9146225	2960	2960	2960	2960	0
547	20240621	093400	9146225	2960	2960	2960	2960	0
548	20240621	093300	9146225	2960	2960	2960	2960	0
549	20240621	093200	9146225	2960	2960	2960	2960	1600
550	20240621	093100	4410225	2970	2970	2970	2970	0
551	20240621	093000	4410225	2970	2970	2970	2970	0
552	20240621	092900	4410225	2970	2970	2970	2970	0
553	20240621	092800	4410225	2970	2970	2970	2970	0
554	20240621	092700	4410225	2970	2970	2970	2970	0
555	20240621	092600	4410225	2970	2970	2970	2970	7
556	20240621	092500	4389435	2960	2960	2960	2960	0
557	20240621	092400	4389435	2960	2960	2960	2960	0
558	20240621	092300	4389435	2960	2960	2960	2960	0
559	20240621	092200	4389435	2960	2960	2960	2960	0
560	20240621	092100	4389435	2960	2960	2960	2960	0
561	20240621	092000	4389435	2960	2960	2960	2960	0
562	20240621	091900	4389435	2960	2960	2960	2960	0
563	20240621	091800	4389435	2960	2960	2960	2960	0
564	20240621	091700	4389435	2960	2960	2960	2960	0
565	20240621	091600	4389435	2960	2960	2960	2960	0
566	20240621	091500	4389435	2960	2960	2960	2960	0
567	20240621	091400	4389435	2960	2960	2960	2960	0
568	20240621	091300	4389435	2960	2960	2960	2960	0
569	20240621	091200	4389435	2960	2960	2960	2960	0
570	20240621	091100	4389435	2960	2960	2960	2960	84
571	20240621	091000	4140795	2960	2960	2960	2960	243
572	20240621	090900	3421515	2950	2950	2950	2950	0
573	20240621	090800	3421515	2950	2950	2950	2950	0
574	20240621	090700	3421515	2950	2950	2950	2950	0
575	20240621	090600	3421515	2950	2950	2950	2950	0
576	20240621	090500	3421515	2950	2965	2965	2950	1150
577	20240621	090400	20785	2970	2970	2970	2970	0
578	20240621	090300	20785	2970	2970	2970	2970	3
579	20240621	090200	11875	2970	2970	2970	2970	2
580	20240621	090100	5935	2970	2970	2970	2970	1
581	20240621	090000	2965	2965	2965	2965	2965	1