KissMeData/003080/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183900	52455015	2935	2935	2935	2935	2088
3	20240705	183800	52455015	2935	2935	2935	2935	0
4	20240705	183700	52455015	2935	2935	2935	2935	0
5	20240705	183600	52455015	2935	2935	2935	2935	0
6	20240705	183500	52455015	2935	2935	2935	2935	0
7	20240705	183400	52455015	2935	2935	2935	2935	0
8	20240705	183300	52455015	2935	2935	2935	2935	0
9	20240705	183200	52455015	2935	2935	2935	2935	0
10	20240705	183100	52455015	2935	2935	2935	2935	0
11	20240705	183000	52455015	2935	2935	2935	2935	0
12	20240705	182900	52455015	2935	2935	2935	2935	0
13	20240705	182800	52455015	2935	2935	2935	2935	0
14	20240705	182700	52455015	2935	2935	2935	2935	0
15	20240705	182600	52455015	2935	2935	2935	2935	0
16	20240705	182500	52455015	2935	2935	2935	2935	0
17	20240705	182400	52455015	2935	2935	2935	2935	0
18	20240705	182300	52455015	2935	2935	2935	2935	0
19	20240705	182200	52455015	2935	2935	2935	2935	0
20	20240705	182100	52455015	2935	2935	2935	2935	0
21	20240705	182000	52455015	2935	2935	2935	2935	0
22	20240705	181900	52455015	2935	2935	2935	2935	0
23	20240705	181800	52455015	2935	2935	2935	2935	0
24	20240705	181700	52455015	2935	2935	2935	2935	0
25	20240705	181600	52455015	2935	2935	2935	2935	0
26	20240705	181500	52455015	2935	2935	2935	2935	0
27	20240705	181400	52455015	2935	2935	2935	2935	0
28	20240705	181300	52455015	2935	2935	2935	2935	0
29	20240705	181200	52455015	2935	2935	2935	2935	0
30	20240705	181100	52455015	2935	2935	2935	2935	0
31	20240705	181000	52455015	2935	2935	2935	2935	0
32	20240705	180900	52455015	2935	2935	2935	2935	2088
33	20240705	180800	52455015	2935	2935	2935	2935	0
34	20240705	180700	52455015	2935	2935	2935	2935	0
35	20240705	180600	52455015	2935	2935	2935	2935	0
36	20240705	180500	52455015	2935	2935	2935	2935	0
37	20240705	180400	52455015	2935	2935	2935	2935	0
38	20240705	180300	52455015	2935	2935	2935	2935	0
39	20240705	180200	52455015	2935	2935	2935	2935	0
40	20240705	180100	52455015	2935	2935	2935	2935	0
41	20240705	180000	52455015	2935	2935	2935	2935	0
42	20240705	175900	52455015	2935	2935	2935	2935	0
43	20240705	175800	52455015	2935	2935	2935	2935	0
44	20240705	175700	52455015	2935	2935	2935	2935	0
45	20240705	175600	52455015	2935	2935	2935	2935	0
46	20240705	175500	52455015	2935	2935	2935	2935	0
47	20240705	175400	52455015	2935	2935	2935	2935	0
48	20240705	175300	52455015	2935	2935	2935	2935	0
49	20240705	175200	52455015	2935	2935	2935	2935	0
50	20240705	175100	52455015	2935	2935	2935	2935	0
51	20240705	175000	52455015	2935	2935	2935	2935	0
52	20240705	174900	52455015	2935	2935	2935	2935	0
53	20240705	174800	52455015	2935	2935	2935	2935	0
54	20240705	174700	52455015	2935	2935	2935	2935	0
55	20240705	174600	52455015	2935	2935	2935	2935	0
56	20240705	174500	52455015	2935	2935	2935	2935	0
57	20240705	174400	52455015	2935	2935	2935	2935	0
58	20240705	174300	52455015	2935	2935	2935	2935	0
59	20240705	174200	52455015	2935	2935	2935	2935	0
60	20240705	174100	52455015	2935	2935	2935	2935	0
61	20240705	174000	52455015	2935	2935	2935	2935	0
62	20240705	173900	52455015	2935	2935	2935	2935	2088
63	20240705	173800	52455015	2935	2935	2935	2935	0
64	20240705	173700	52455015	2935	2935	2935	2935	0
65	20240705	173600	52455015	2935	2935	2935	2935	0
66	20240705	173500	52455015	2935	2935	2935	2935	0
67	20240705	173400	52455015	2935	2935	2935	2935	0
68	20240705	173300	52455015	2935	2935	2935	2935	0
69	20240705	173200	52455015	2935	2935	2935	2935	0
70	20240705	173100	52455015	2935	2935	2935	2935	0
71	20240705	173000	52455015	2935	2935	2935	2935	0
72	20240705	172900	52455015	2935	2935	2935	2935	0
73	20240705	172800	52455015	2935	2935	2935	2935	0
74	20240705	172700	52455015	2935	2935	2935	2935	0
75	20240705	172600	52455015	2935	2935	2935	2935	0
76	20240705	172500	52455015	2935	2935	2935	2935	0
77	20240705	172400	52455015	2935	2935	2935	2935	0
78	20240705	172300	52455015	2935	2935	2935	2935	0
79	20240705	172200	52455015	2935	2935	2935	2935	0
80	20240705	172100	52455015	2935	2935	2935	2935	0
81	20240705	172000	52455015	2935	2935	2935	2935	0
82	20240705	171900	52455015	2935	2935	2935	2935	0
83	20240705	171800	52455015	2935	2935	2935	2935	0
84	20240705	171700	52455015	2935	2935	2935	2935	0
85	20240705	171600	52455015	2935	2935	2935	2935	0
86	20240705	171500	52455015	2935	2935	2935	2935	0
87	20240705	171400	52455015	2935	2935	2935	2935	0
88	20240705	171300	52455015	2935	2935	2935	2935	0
89	20240705	171200	52455015	2935	2935	2935	2935	0
90	20240705	171100	52455015	2935	2935	2935	2935	0
91	20240705	171000	52455015	2935	2935	2935	2935	0
92	20240705	170900	52455015	2935	2935	2935	2935	2088
93	20240705	170800	52455015	2935	2935	2935	2935	0
94	20240705	170700	52455015	2935	2935	2935	2935	0
95	20240705	170600	52455015	2935	2935	2935	2935	0
96	20240705	170500	52455015	2935	2935	2935	2935	0
97	20240705	170400	52455015	2935	2935	2935	2935	0
98	20240705	170300	52455015	2935	2935	2935	2935	0
99	20240705	170200	52455015	2935	2935	2935	2935	0
100	20240705	170100	52455015	2935	2935	2935	2935	0
101	20240705	170000	52455015	2935	2935	2935	2935	0
102	20240705	165900	52455015	2935	2935	2935	2935	0
103	20240705	165800	52455015	2935	2935	2935	2935	0
104	20240705	165700	52455015	2935	2935	2935	2935	0
105	20240705	165600	52455015	2935	2935	2935	2935	0
106	20240705	165500	52455015	2935	2935	2935	2935	0
107	20240705	165400	52455015	2935	2935	2935	2935	0
108	20240705	165300	52455015	2935	2935	2935	2935	0
109	20240705	165200	52455015	2935	2935	2935	2935	0
110	20240705	165100	52455015	2935	2935	2935	2935	0
111	20240705	165000	52455015	2935	2935	2935	2935	0
112	20240705	164900	52455015	2935	2935	2935	2935	0
113	20240705	164800	52455015	2935	2935	2935	2935	0
114	20240705	164700	52455015	2935	2935	2935	2935	0
115	20240705	164600	52455015	2935	2935	2935	2935	0
116	20240705	164500	52455015	2935	2935	2935	2935	0
117	20240705	164400	52455015	2935	2935	2935	2935	0
118	20240705	164300	52455015	2935	2935	2935	2935	0
119	20240705	164200	52455015	2935	2935	2935	2935	0
120	20240705	164100	52455015	2935	2935	2935	2935	0
121	20240705	164000	52455015	2935	2935	2935	2935	0
122	20240705	163900	52455015	2935	2935	2935	2935	2088
123	20240705	163800	52455015	2935	2935	2935	2935	0
124	20240705	163700	52455015	2935	2935	2935	2935	0
125	20240705	163600	52455015	2935	2935	2935	2935	0
126	20240705	163500	52455015	2935	2935	2935	2935	0
127	20240705	163400	52455015	2935	2935	2935	2935	0
128	20240705	163300	52455015	2935	2935	2935	2935	0
129	20240705	163200	52455015	2935	2935	2935	2935	0
130	20240705	163100	52455015	2935	2935	2935	2935	0
131	20240705	163000	52455015	2935	2935	2935	2935	0
132	20240705	162900	52455015	2935	2935	2935	2935	0
133	20240705	162800	52455015	2935	2935	2935	2935	0
134	20240705	162700	52455015	2935	2935	2935	2935	0
135	20240705	162600	52455015	2935	2935	2935	2935	0
136	20240705	162500	52455015	2935	2935	2935	2935	0
137	20240705	162400	52455015	2935	2935	2935	2935	0
138	20240705	162300	52455015	2935	2935	2935	2935	0
139	20240705	162200	52455015	2935	2935	2935	2935	0
140	20240705	162100	52455015	2935	2935	2935	2935	0
141	20240705	162000	52455015	2935	2935	2935	2935	0
142	20240705	161900	52455015	2935	2935	2935	2935	0
143	20240705	161800	52455015	2935	2935	2935	2935	0
144	20240705	161700	52455015	2935	2935	2935	2935	0
145	20240705	161600	52455015	2935	2935	2935	2935	0
146	20240705	161500	52455015	2935	2935	2935	2935	0
147	20240705	161400	52455015	2935	2935	2935	2935	0
148	20240705	161300	52455015	2935	2935	2935	2935	0
149	20240705	161200	52455015	2935	2935	2935	2935	0
150	20240705	161100	52455015	2935	2935	2935	2935	0
151	20240705	161000	52455015	2935	2935	2935	2935	0
152	20240705	160900	52455015	2935	2935	2935	2935	2088
153	20240705	160800	52455015	2935	2935	2935	2935	0
154	20240705	160700	52455015	2935	2935	2935	2935	0
155	20240705	160600	52455015	2935	2935	2935	2935	0
156	20240705	160500	52455015	2935	2935	2935	2935	0
157	20240705	160400	52455015	2935	2935	2935	2935	0
158	20240705	160300	52455015	2935	2935	2935	2935	0
159	20240705	160200	52455015	2935	2935	2935	2935	0
160	20240705	160100	52455015	2935	2935	2935	2935	0
161	20240705	160000	52455015	2935	2935	2935	2935	0
162	20240705	155900	52455015	2935	2935	2935	2935	0
163	20240705	155800	52455015	2935	2935	2935	2935	0
164	20240705	155700	52455015	2935	2935	2935	2935	0
165	20240705	155600	52455015	2935	2935	2935	2935	0
166	20240705	155500	52455015	2935	2935	2935	2935	0
167	20240705	155400	52455015	2935	2935	2935	2935	0
168	20240705	155300	52455015	2935	2935	2935	2935	0
169	20240705	155200	52455015	2935	2935	2935	2935	0
170	20240705	155100	52455015	2935	2935	2935	2935	0
171	20240705	155000	52455015	2935	2935	2935	2935	0
172	20240705	154900	52455015	2935	2935	2935	2935	0
173	20240705	154800	52455015	2935	2935	2935	2935	0
174	20240705	154700	52455015	2935	2935	2935	2935	0
175	20240705	154600	52455015	2935	2935	2935	2935	0
176	20240705	154500	52455015	2935	2935	2935	2935	0
177	20240705	154400	52455015	2935	2935	2935	2935	0
178	20240705	154300	52455015	2935	2935	2935	2935	0
179	20240705	154200	52455015	2935	2935	2935	2935	0
180	20240705	154100	52455015	2935	2935	2935	2935	0
181	20240705	154000	52455015	2935	2935	2935	2935	0
182	20240705	153900	52455015	2935	2935	2935	2935	2088
183	20240705	153800	52455015	2935	2935	2935	2935	0
184	20240705	153700	52455015	2935	2935	2935	2935	0
185	20240705	153600	52455015	2935	2935	2935	2935	0
186	20240705	153500	52455015	2935	2935	2935	2935	0
187	20240705	153400	52455015	2935	2935	2935	2935	0
188	20240705	153300	52455015	2935	2935	2935	2935	0
189	20240705	153200	52455015	2935	2935	2935	2935	0
190	20240705	153100	52455015	2935	2935	2935	2935	0
191	20240705	153000	52455015	2935	2935	2935	2935	2088
192	20240705	152900	46326735	2910	2910	2910	2910	0
193	20240705	152800	46326735	2910	2910	2910	2910	0
194	20240705	152700	46326735	2910	2910	2910	2910	0
195	20240705	152600	46326735	2910	2910	2910	2910	0
196	20240705	152500	46326735	2910	2910	2910	2910	0
197	20240705	152400	46326735	2910	2910	2910	2910	0
198	20240705	152300	46326735	2910	2910	2910	2910	0
199	20240705	152200	46326735	2910	2910	2910	2910	0
200	20240705	152100	46326735	2910	2910	2910	2910	0
201	20240705	152000	46326735	2910	2910	2910	2910	0
202	20240705	151900	46326735	2910	2905	2910	2905	15
203	20240705	151800	46283155	2890	2900	2900	2890	15
204	20240705	151700	46239765	2905	2905	2905	2905	0
205	20240705	151600	46239765	2905	2905	2905	2905	0
206	20240705	151500	46239765	2905	2905	2905	2905	0
207	20240705	151400	46239765	2905	2905	2905	2905	0
208	20240705	151300	46239765	2905	2905	2905	2905	0
209	20240705	151200	46239765	2905	2905	2905	2905	0
210	20240705	151100	46239765	2905	2905	2905	2905	0
211	20240705	151000	46239765	2905	2905	2905	2905	2
212	20240705	150900	46233955	2900	2900	2900	2900	0
213	20240705	150800	46233955	2900	2900	2900	2900	926
214	20240705	150700	43548555	2900	2900	2900	2900	88
215	20240705	150600	43293355	2905	2905	2905	2905	0
216	20240705	150500	43293355	2905	2905	2905	2905	0
217	20240705	150400	43293355	2905	2905	2905	2905	0
218	20240705	150300	43293355	2905	2905	2905	2905	0
219	20240705	150200	43293355	2905	2905	2905	2905	0
220	20240705	150100	43293355	2905	2905	2905	2905	0
221	20240705	150000	43293355	2905	2905	2905	2905	0
222	20240705	145900	43293355	2905	2905	2905	2905	0
223	20240705	145800	43293355	2905	2905	2905	2905	2
224	20240705	145700	43287545	2900	2900	2900	2900	0
225	20240705	145600	43287545	2900	2900	2900	2900	0
226	20240705	145500	43287545	2900	2900	2900	2900	0
227	20240705	145400	43287545	2900	2900	2900	2900	15
228	20240705	145300	43244045	2900	2900	2900	2900	0
229	20240705	145200	43244045	2900	2900	2900	2900	0
230	20240705	145100	43244045	2900	2900	2900	2900	0
231	20240705	145000	43244045	2900	2900	2900	2900	0
232	20240705	144900	43244045	2900	2900	2900	2900	0
233	20240705	144800	43244045	2900	2900	2900	2900	0
234	20240705	144700	43244045	2900	2900	2900	2900	54
235	20240705	144600	43087445	2900	2900	2900	2900	0
236	20240705	144500	43087445	2900	2900	2900	2900	0
237	20240705	144400	43087445	2900	2900	2900	2900	0
238	20240705	144300	43087445	2900	2900	2900	2900	0
239	20240705	144200	43087445	2900	2900	2900	2900	0
240	20240705	144100	43087445	2900	2900	2900	2900	54
241	20240705	144000	42930845	2900	2900	2900	2900	0
242	20240705	143900	42930845	2900	2900	2900	2900	0
243	20240705	143800	42930845	2900	2900	2900	2900	0
244	20240705	143700	42930845	2900	2900	2900	2900	0
245	20240705	143600	42930845	2900	2900	2900	2900	0
246	20240705	143500	42930845	2900	2900	2900	2900	0
247	20240705	143400	42930845	2900	2900	2900	2900	0
248	20240705	143300	42930845	2900	2890	2900	2885	1518
249	20240705	143200	38549890	2895	2905	2905	2895	3600
250	20240705	143100	28122605	2910	2910	2910	2910	0
251	20240705	143000	28122605	2910	2910	2910	2910	0
252	20240705	142900	28122605	2910	2910	2910	2910	0
253	20240705	142800	28122605	2910	2910	2910	2910	0
254	20240705	142700	28122605	2910	2910	2910	2910	0
255	20240705	142600	28122605	2910	2910	2910	2910	0
256	20240705	142500	28122605	2910	2910	2910	2910	0
257	20240705	142400	28122605	2910	2910	2910	2910	0
258	20240705	142300	28122605	2910	2910	2910	2910	0
259	20240705	142200	28122605	2910	2910	2910	2910	0
260	20240705	142100	28122605	2910	2910	2910	2910	0
261	20240705	142000	28122605	2910	2910	2910	2910	0
262	20240705	141900	28122605	2910	2910	2910	2910	0
263	20240705	141800	28122605	2910	2910	2910	2910	0
264	20240705	141700	28122605	2910	2910	2910	2910	0
265	20240705	141600	28122605	2910	2910	2910	2910	0
266	20240705	141500	28122605	2910	2910	2910	2910	0
267	20240705	141400	28122605	2910	2910	2910	2910	7
268	20240705	141300	28102235	2910	2910	2910	2910	0
269	20240705	141200	28102235	2910	2910	2910	2910	1
270	20240705	141100	28099325	2900	2900	2900	2900	0
271	20240705	141000	28099325	2900	2905	2905	2900	1245
272	20240705	140900	24484375	2910	2910	2910	2910	0
273	20240705	140800	24484375	2910	2910	2910	2910	0
274	20240705	140700	24484375	2910	2910	2910	2910	0
275	20240705	140600	24484375	2910	2910	2910	2910	2
276	20240705	140500	24478555	2905	2905	2905	2905	448
277	20240705	140400	23177115	2905	2905	2905	2905	0
278	20240705	140300	23177115	2905	2905	2905	2905	1
279	20240705	140200	23174210	2910	2910	2910	2910	0
280	20240705	140100	23174210	2910	2910	2910	2910	0
281	20240705	140000	23174210	2910	2910	2910	2910	0
282	20240705	135900	23174210	2910	2910	2910	2910	0
283	20240705	135800	23174210	2910	2910	2910	2910	0
284	20240705	135700	23174210	2910	2910	2910	2910	0
285	20240705	135600	23174210	2910	2910	2910	2910	0
286	20240705	135500	23174210	2910	2910	2910	2910	0
287	20240705	135400	23174210	2910	2910	2910	2910	0
288	20240705	135300	23174210	2910	2910	2910	2910	0
289	20240705	135200	23174210	2910	2910	2910	2910	0
290	20240705	135100	23174210	2910	2910	2910	2910	0
291	20240705	135000	23174210	2910	2910	2910	2910	0
292	20240705	134900	23174210	2910	2910	2910	2910	0
293	20240705	134800	23174210	2910	2910	2910	2910	0
294	20240705	134700	23174210	2910	2910	2910	2910	0
295	20240705	134600	23174210	2910	2910	2910	2910	0
296	20240705	134500	23174210	2910	2910	2910	2910	0
297	20240705	134400	23174210	2910	2910	2910	2910	0
298	20240705	134300	23174210	2910	2910	2910	2910	0
299	20240705	134200	23174210	2910	2910	2910	2910	0
300	20240705	134100	23174210	2910	2910	2910	2910	0
301	20240705	134000	23174210	2910	2910	2910	2910	0
302	20240705	133900	23174210	2910	2910	2910	2910	0
303	20240705	133800	23174210	2910	2910	2910	2910	0
304	20240705	133700	23174210	2910	2910	2910	2910	0
305	20240705	133600	23174210	2910	2910	2910	2910	0
306	20240705	133500	23174210	2910	2910	2910	2910	0
307	20240705	133400	23174210	2910	2910	2910	2910	0
308	20240705	133300	23174210	2910	2910	2910	2910	0
309	20240705	133200	23174210	2910	2910	2910	2910	0
310	20240705	133100	23174210	2910	2910	2910	2910	0
311	20240705	133000	23174210	2910	2910	2910	2910	0
312	20240705	132900	23174210	2910	2910	2910	2910	0
313	20240705	132800	23174210	2910	2910	2910	2910	0
314	20240705	132700	23174210	2910	2910	2910	2910	0
315	20240705	132600	23174210	2910	2910	2910	2910	0
316	20240705	132500	23174210	2910	2910	2910	2910	0
317	20240705	132400	23174210	2910	2910	2910	2910	0
318	20240705	132300	23174210	2910	2910	2910	2910	0
319	20240705	132200	23174210	2910	2910	2910	2910	0
320	20240705	132100	23174210	2910	2910	2910	2910	0
321	20240705	132000	23174210	2910	2910	2910	2910	0
322	20240705	131900	23174210	2910	2910	2910	2910	0
323	20240705	131800	23174210	2910	2910	2910	2910	0
324	20240705	131700	23174210	2910	2910	2910	2910	0
325	20240705	131600	23174210	2910	2910	2910	2910	0
326	20240705	131500	23174210	2910	2910	2910	2910	0
327	20240705	131400	23174210	2910	2910	2910	2910	0
328	20240705	131300	23174210	2910	2910	2910	2910	0
329	20240705	131200	23174210	2910	2910	2910	2910	0
330	20240705	131100	23174210	2910	2910	2910	2910	0
331	20240705	131000	23174210	2910	2910	2910	2910	30
332	20240705	130900	23086910	2910	2910	2910	2910	0
333	20240705	130800	23086910	2910	2910	2910	2910	0
334	20240705	130700	23086910	2910	2910	2910	2910	1
335	20240705	130600	23084000	2910	2905	2910	2905	16
336	20240705	130500	23037510	2905	2905	2905	2905	1
337	20240705	130400	23034605	2910	2905	2910	2905	2
338	20240705	130300	23028790	2905	2905	2905	2905	0
339	20240705	130200	23028790	2905	2905	2905	2905	0
340	20240705	130100	23028790	2905	2905	2905	2905	0
341	20240705	130000	23028790	2905	2905	2905	2905	0
342	20240705	125900	23028790	2905	2905	2905	2905	0
343	20240705	125800	23028790	2905	2905	2905	2905	172
344	20240705	125700	22529130	2900	2900	2900	2900	0
345	20240705	125600	22529130	2900	2900	2900	2900	350
346	20240705	125500	21514130	2900	2900	2900	2900	0
347	20240705	125400	21514130	2900	2900	2900	2900	0
348	20240705	125300	21514130	2900	2905	2905	2900	246
349	20240705	125200	20800570	2905	2905	2905	2905	0
350	20240705	125100	20800570	2905	2905	2905	2905	0
351	20240705	125000	20800570	2905	2905	2905	2905	0
352	20240705	124900	20800570	2905	2905	2905	2905	0
353	20240705	124800	20800570	2905	2905	2905	2905	0
354	20240705	124700	20800570	2905	2905	2905	2905	0
355	20240705	124600	20800570	2905	2905	2905	2905	0
356	20240705	124500	20800570	2905	2905	2905	2905	0
357	20240705	124400	20800570	2905	2905	2905	2905	0
358	20240705	124300	20800570	2905	2905	2905	2905	0
359	20240705	124200	20800570	2905	2905	2905	2905	0
360	20240705	124100	20800570	2905	2905	2905	2905	1
361	20240705	124000	20797665	2910	2910	2910	2910	0
362	20240705	123900	20797665	2910	2910	2910	2910	0
363	20240705	123800	20797665	2910	2910	2910	2910	0
364	20240705	123700	20797665	2910	2910	2910	2910	0
365	20240705	123600	20797665	2910	2910	2910	2910	0
366	20240705	123500	20797665	2910	2910	2910	2910	1
367	20240705	123400	20794755	2910	2910	2910	2910	2
368	20240705	123300	20788935	2905	2905	2905	2905	0
369	20240705	123200	20788935	2905	2905	2905	2905	0
370	20240705	123100	20788935	2905	2905	2905	2905	0
371	20240705	123000	20788935	2905	2905	2905	2905	0
372	20240705	122900	20788935	2905	2905	2905	2905	0
373	20240705	122800	20788935	2905	2905	2905	2905	0
374	20240705	122700	20788935	2905	2905	2905	2905	0
375	20240705	122600	20788935	2905	2905	2905	2905	1
376	20240705	122500	20786030	2905	2905	2905	2905	0
377	20240705	122400	20786030	2905	2905	2905	2905	0
378	20240705	122300	20786030	2905	2905	2905	2905	0
379	20240705	122200	20786030	2905	2905	2905	2905	0
380	20240705	122100	20786030	2905	2905	2905	2905	0
381	20240705	122000	20786030	2905	2905	2905	2905	0
382	20240705	121900	20786030	2905	2905	2905	2905	0
383	20240705	121800	20786030	2905	2905	2905	2905	0
384	20240705	121700	20786030	2905	2905	2905	2905	0
385	20240705	121600	20786030	2905	2905	2905	2905	0
386	20240705	121500	20786030	2905	2905	2905	2905	40
387	20240705	121400	20669830	2910	2910	2910	2910	0
388	20240705	121300	20669830	2910	2910	2910	2910	0
389	20240705	121200	20669830	2910	2910	2910	2910	0
390	20240705	121100	20669830	2910	2910	2910	2910	0
391	20240705	121000	20669830	2910	2910	2910	2910	0
392	20240705	120900	20669830	2910	2910	2910	2910	0
393	20240705	120800	20669830	2910	2910	2910	2910	0
394	20240705	120700	20669830	2910	2910	2910	2910	0
395	20240705	120600	20669830	2910	2910	2910	2910	0
396	20240705	120500	20669830	2910	2910	2910	2910	0
397	20240705	120400	20669830	2910	2910	2910	2910	0
398	20240705	120300	20669830	2910	2910	2910	2910	0
399	20240705	120200	20669830	2910	2910	2910	2910	0
400	20240705	120100	20669830	2910	2910	2910	2910	0
401	20240705	120000	20669830	2910	2910	2910	2910	0
402	20240705	115900	20669830	2910	2910	2910	2910	2
403	20240705	115800	20664010	2905	2905	2905	2905	857
404	20240705	115700	18174425	2905	2905	2905	2905	0
405	20240705	115600	18174425	2905	2905	2905	2905	0
406	20240705	115500	18174425	2905	2905	2905	2905	0
407	20240705	115400	18174425	2905	2905	2905	2905	0
408	20240705	115300	18174425	2905	2905	2905	2905	0
409	20240705	115200	18174425	2905	2905	2905	2905	0
410	20240705	115100	18174425	2905	2905	2905	2905	0
411	20240705	115000	18174425	2905	2905	2905	2905	0
412	20240705	114900	18174425	2905	2905	2905	2905	0
413	20240705	114800	18174425	2905	2905	2905	2905	0
414	20240705	114700	18174425	2905	2905	2905	2905	0
415	20240705	114600	18174425	2905	2905	2905	2905	0
416	20240705	114500	18174425	2905	2905	2905	2905	0
417	20240705	114400	18174425	2905	2905	2905	2905	0
418	20240705	114300	18174425	2905	2905	2905	2905	0
419	20240705	114200	18174425	2905	2905	2905	2905	0
420	20240705	114100	18174425	2905	2905	2905	2905	0
421	20240705	114000	18174425	2905	2905	2905	2905	0
422	20240705	113900	18174425	2905	2905	2905	2905	0
423	20240705	113800	18174425	2905	2905	2905	2905	0
424	20240705	113700	18174425	2905	2905	2905	2905	108
425	20240705	113600	17860685	2905	2900	2905	2900	503
426	20240705	113500	16401715	2900	2900	2900	2900	1
427	20240705	113400	16398815	2885	2885	2885	2885	0
428	20240705	113300	16398815	2885	2890	2890	2885	1137
429	20240705	113200	13118125	2900	2900	2900	2900	0
430	20240705	113100	13118125	2900	2900	2900	2900	0
431	20240705	113000	13118125	2900	2900	2900	2900	0
432	20240705	112900	13118125	2900	2900	2900	2900	248
433	20240705	112800	12398925	2900	2900	2900	2900	10
434	20240705	112700	12369925	2900	2900	2900	2900	0
435	20240705	112600	12369925	2900	2900	2900	2900	0
436	20240705	112500	12369925	2900	2900	2900	2900	0
437	20240705	112400	12369925	2900	2900	2900	2900	0
438	20240705	112300	12369925	2900	2900	2900	2900	0
439	20240705	112200	12369925	2900	2900	2900	2900	0
440	20240705	112100	12369925	2900	2900	2900	2900	0
441	20240705	112000	12369925	2900	2900	2900	2900	0
442	20240705	111900	12369925	2900	2900	2900	2900	0
443	20240705	111800	12369925	2900	2900	2900	2900	0
444	20240705	111700	12369925	2900	2900	2900	2900	0
445	20240705	111600	12369925	2900	2900	2900	2900	0
446	20240705	111500	12369925	2900	2900	2900	2900	0
447	20240705	111400	12369925	2900	2900	2900	2900	0
448	20240705	111300	12369925	2900	2900	2900	2900	0
449	20240705	111200	12369925	2900	2900	2900	2900	5
450	20240705	111100	12355425	2900	2900	2900	2900	0
451	20240705	111000	12355425	2900	2900	2900	2900	0
452	20240705	110900	12355425	2900	2900	2900	2900	0
453	20240705	110800	12355425	2900	2900	2900	2900	0
454	20240705	110700	12355425	2900	2900	2900	2900	0
455	20240705	110600	12355425	2900	2900	2900	2900	0
456	20240705	110500	12355425	2900	2900	2900	2900	0
457	20240705	110400	12355425	2900	2900	2900	2900	0
458	20240705	110300	12355425	2900	2900	2900	2900	0
459	20240705	110200	12355425	2900	2900	2900	2900	0
460	20240705	110100	12355425	2900	2900	2900	2900	0
461	20240705	110000	12355425	2900	2900	2900	2900	0
462	20240705	105900	12355425	2900	2900	2900	2900	0
463	20240705	105800	12355425	2900	2900	2900	2900	0
464	20240705	105700	12355425	2900	2900	2900	2900	0
465	20240705	105600	12355425	2900	2900	2900	2900	0
466	20240705	105500	12355425	2900	2900	2900	2900	0
467	20240705	105400	12355425	2900	2900	2900	2900	0
468	20240705	105300	12355425	2900	2900	2900	2900	0
469	20240705	105200	12355425	2900	2900	2900	2900	0
470	20240705	105100	12355425	2900	2900	2900	2900	0
471	20240705	105000	12355425	2900	2900	2900	2900	0
472	20240705	104900	12355425	2900	2900	2900	2900	0
473	20240705	104800	12355425	2900	2900	2900	2900	1
474	20240705	104700	12352525	2890	2900	2900	2890	10
475	20240705	104600	12323615	2900	2900	2900	2900	0
476	20240705	104500	12323615	2900	2900	2900	2900	0
477	20240705	104400	12323615	2900	2900	2900	2900	0
478	20240705	104300	12323615	2900	2900	2900	2900	0
479	20240705	104200	12323615	2900	2900	2900	2900	0
480	20240705	104100	12323615	2900	2900	2900	2900	0
481	20240705	104000	12323615	2900	2900	2900	2900	0
482	20240705	103900	12323615	2900	2900	2900	2900	0
483	20240705	103800	12323615	2900	2900	2900	2900	0
484	20240705	103700	12323615	2900	2900	2900	2900	0
485	20240705	103600	12323615	2900	2900	2900	2900	0
486	20240705	103500	12323615	2900	2900	2900	2900	1
487	20240705	103400	12320715	2885	2885	2885	2885	0
488	20240705	103300	12320715	2885	2890	2890	2885	400
489	20240705	103200	11166415	2900	2900	2900	2900	0
490	20240705	103100	11166415	2900	2900	2900	2900	0
491	20240705	103000	11166415	2900	2900	2900	2900	0
492	20240705	102900	11166415	2900	2900	2900	2900	0
493	20240705	102800	11166415	2900	2900	2900	2900	0
494	20240705	102700	11166415	2900	2900	2900	2900	0
495	20240705	102600	11166415	2900	2900	2900	2900	0
496	20240705	102500	11166415	2900	2900	2900	2900	0
497	20240705	102400	11166415	2900	2900	2900	2900	0
498	20240705	102300	11166415	2900	2900	2900	2900	0
499	20240705	102200	11166415	2900	2900	2900	2900	0
500	20240705	102100	11166415	2900	2900	2900	2900	0
501	20240705	102000	11166415	2900	2900	2900	2900	2
502	20240705	101900	11160615	2885	2885	2885	2885	0
503	20240705	101800	11160615	2885	2885	2885	2885	0
504	20240705	101700	11160615	2885	2885	2885	2885	0
505	20240705	101600	11160615	2885	2885	2885	2885	0
506	20240705	101500	11160615	2885	2885	2885	2885	0
507	20240705	101400	11160615	2885	2885	2885	2885	0
508	20240705	101300	11160615	2885	2885	2885	2885	0
509	20240705	101200	11160615	2885	2885	2885	2885	0
510	20240705	101100	11160615	2885	2885	2885	2885	0
511	20240705	101000	11160615	2885	2885	2885	2885	0
512	20240705	100900	11160615	2885	2885	2885	2885	0
513	20240705	100800	11160615	2885	2885	2885	2885	61
514	20240705	100700	10984630	2885	2885	2885	2885	812
515	20240705	100600	8642010	2890	2890	2890	2890	1
516	20240705	100500	8639120	2890	2890	2890	2890	102
517	20240705	100400	8344340	2900	2900	2900	2900	0
518	20240705	100300	8344340	2900	2900	2900	2900	0
519	20240705	100200	8344340	2900	2900	2900	2900	9
520	20240705	100100	8318240	2900	2900	2900	2900	0
521	20240705	100000	8318240	2900	2900	2900	2900	0
522	20240705	095900	8318240	2900	2900	2900	2900	0
523	20240705	095800	8318240	2900	2900	2900	2900	0
524	20240705	095700	8318240	2900	2900	2900	2900	50
525	20240705	095600	8173240	2900	2900	2900	2900	0
526	20240705	095500	8173240	2900	2900	2900	2900	0
527	20240705	095400	8173240	2900	2900	2900	2900	0
528	20240705	095300	8173240	2900	2900	2900	2900	0
529	20240705	095200	8173240	2900	2900	2900	2900	0
530	20240705	095100	8173240	2900	2900	2900	2900	0
531	20240705	095000	8173240	2900	2900	2900	2900	0
532	20240705	094900	8173240	2900	2900	2900	2900	0
533	20240705	094800	8173240	2900	2900	2900	2900	0
534	20240705	094700	8173240	2900	2900	2900	2900	0
535	20240705	094600	8173240	2900	2900	2900	2900	0
536	20240705	094500	8173240	2900	2900	2900	2900	3
537	20240705	094400	8164540	2900	2900	2900	2900	5
538	20240705	094300	8150040	2900	2900	2900	2900	0
539	20240705	094200	8150040	2900	2900	2900	2900	0
540	20240705	094100	8150040	2900	2900	2900	2900	0
541	20240705	094000	8150040	2900	2900	2900	2900	0
542	20240705	093900	8150040	2900	2900	2900	2900	0
543	20240705	093800	8150040	2900	2900	2900	2900	0
544	20240705	093700	8150040	2900	2900	2900	2900	0
545	20240705	093600	8150040	2900	2900	2900	2900	0
546	20240705	093500	8150040	2900	2900	2900	2900	0
547	20240705	093400	8150040	2900	2900	2900	2900	0
548	20240705	093300	8150040	2900	2900	2900	2900	0
549	20240705	093200	8150040	2900	2900	2900	2900	4
550	20240705	093100	8138440	2900	2900	2900	2900	0
551	20240705	093000	8138440	2900	2900	2900	2900	0
552	20240705	092900	8138440	2900	2900	2900	2900	0
553	20240705	092800	8138440	2900	2900	2900	2900	0
554	20240705	092700	8138440	2900	2900	2900	2900	0
555	20240705	092600	8138440	2900	2900	2900	2900	0
556	20240705	092500	8138440	2900	2890	2900	2890	2
557	20240705	092400	8132650	2885	2895	2895	2885	1292
558	20240705	092300	4399340	2900	2900	2900	2900	0
559	20240705	092200	4399340	2900	2900	2900	2900	0
560	20240705	092100	4399340	2900	2900	2900	2900	0
561	20240705	092000	4399340	2900	2900	2900	2900	0
562	20240705	091900	4399340	2900	2900	2900	2900	0
563	20240705	091800	4399340	2900	2900	2900	2900	0
564	20240705	091700	4399340	2900	2900	2900	2900	0
565	20240705	091600	4399340	2900	2900	2900	2900	0
566	20240705	091500	4399340	2900	2900	2900	2900	0
567	20240705	091400	4399340	2900	2900	2900	2900	0
568	20240705	091300	4399340	2900	2900	2900	2900	0
569	20240705	091200	4399340	2900	2900	2900	2900	0
570	20240705	091100	4399340	2900	2900	2900	2900	0
571	20240705	091000	4399340	2900	2900	2900	2900	0
572	20240705	090900	4399340	2900	2905	2905	2900	463
573	20240705	090800	3056620	2900	2900	2900	2900	761
574	20240705	090700	849720	2900	2900	2900	2900	249
575	20240705	090600	127620	2905	2905	2905	2905	0
576	20240705	090500	127620	2905	2905	2905	2905	0
577	20240705	090400	127620	2905	2905	2905	2905	0
578	20240705	090300	127620	2905	2905	2905	2905	2
579	20240705	090200	121810	2900	2900	2900	2900	28
580	20240705	090100	40610	2905	2905	2905	2905	0
581	20240705	090000	40610	2905	2900	2905	2900	14