KissMeData/003080/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183900	284647805	2985	2985	2985	2985	1333
3	20240618	183800	284647805	2985	2985	2985	2985	0
4	20240618	183700	284647805	2985	2985	2985	2985	0
5	20240618	183600	284647805	2985	2985	2985	2985	0
6	20240618	183500	284647805	2985	2985	2985	2985	0
7	20240618	183400	284647805	2985	2985	2985	2985	0
8	20240618	183300	284647805	2985	2985	2985	2985	0
9	20240618	183200	284647805	2985	2985	2985	2985	0
10	20240618	183100	284647805	2985	2985	2985	2985	0
11	20240618	183000	284647805	2985	2985	2985	2985	0
12	20240618	182900	284647805	2985	2985	2985	2985	0
13	20240618	182800	284647805	2985	2985	2985	2985	0
14	20240618	182700	284647805	2985	2985	2985	2985	0
15	20240618	182600	284647805	2985	2985	2985	2985	0
16	20240618	182500	284647805	2985	2985	2985	2985	0
17	20240618	182400	284647805	2985	2985	2985	2985	0
18	20240618	182300	284647805	2985	2985	2985	2985	0
19	20240618	182200	284647805	2985	2985	2985	2985	0
20	20240618	182100	284647805	2985	2985	2985	2985	0
21	20240618	182000	284647805	2985	2985	2985	2985	0
22	20240618	181900	284647805	2985	2985	2985	2985	0
23	20240618	181800	284647805	2985	2985	2985	2985	0
24	20240618	181700	284647805	2985	2985	2985	2985	0
25	20240618	181600	284647805	2985	2985	2985	2985	0
26	20240618	181500	284647805	2985	2985	2985	2985	0
27	20240618	181400	284647805	2985	2985	2985	2985	0
28	20240618	181300	284647805	2985	2985	2985	2985	0
29	20240618	181200	284647805	2985	2985	2985	2985	0
30	20240618	181100	284647805	2985	2985	2985	2985	0
31	20240618	181000	284647805	2985	2985	2985	2985	0
32	20240618	180900	284647805	2985	2985	2985	2985	1333
33	20240618	180800	284647805	2985	2985	2985	2985	0
34	20240618	180700	284647805	2985	2985	2985	2985	0
35	20240618	180600	284647805	2985	2985	2985	2985	0
36	20240618	180500	284647805	2985	2985	2985	2985	0
37	20240618	180400	284647805	2985	2985	2985	2985	0
38	20240618	180300	284647805	2985	2985	2985	2985	0
39	20240618	180200	284647805	2985	2985	2985	2985	0
40	20240618	180100	284647805	2985	2985	2985	2985	0
41	20240618	180000	284647805	2985	2985	2985	2985	0
42	20240618	175900	284647805	2985	2985	2985	2985	0
43	20240618	175800	284647805	2985	2985	2985	2985	0
44	20240618	175700	284647805	2985	2985	2985	2985	0
45	20240618	175600	284647805	2985	2985	2985	2985	0
46	20240618	175500	284647805	2985	2985	2985	2985	0
47	20240618	175400	284647805	2985	2985	2985	2985	0
48	20240618	175300	284647805	2985	2985	2985	2985	0
49	20240618	175200	284647805	2985	2985	2985	2985	0
50	20240618	175100	284647805	2985	2985	2985	2985	0
51	20240618	175000	284647805	2985	2985	2985	2985	0
52	20240618	174900	284647805	2985	2985	2985	2985	0
53	20240618	174800	284647805	2985	2985	2985	2985	0
54	20240618	174700	284647805	2985	2985	2985	2985	0
55	20240618	174600	284647805	2985	2985	2985	2985	0
56	20240618	174500	284647805	2985	2985	2985	2985	0
57	20240618	174400	284647805	2985	2985	2985	2985	0
58	20240618	174300	284647805	2985	2985	2985	2985	0
59	20240618	174200	284647805	2985	2985	2985	2985	0
60	20240618	174100	284647805	2985	2985	2985	2985	0
61	20240618	174000	284647805	2985	2985	2985	2985	0
62	20240618	173900	284647805	2985	2985	2985	2985	1333
63	20240618	173800	284647805	2985	2985	2985	2985	0
64	20240618	173700	284647805	2985	2985	2985	2985	0
65	20240618	173600	284647805	2985	2985	2985	2985	0
66	20240618	173500	284647805	2985	2985	2985	2985	0
67	20240618	173400	284647805	2985	2985	2985	2985	0
68	20240618	173300	284647805	2985	2985	2985	2985	0
69	20240618	173200	284647805	2985	2985	2985	2985	0
70	20240618	173100	284647805	2985	2985	2985	2985	0
71	20240618	173000	284647805	2985	2985	2985	2985	0
72	20240618	172900	284647805	2985	2985	2985	2985	0
73	20240618	172800	284647805	2985	2985	2985	2985	0
74	20240618	172700	284647805	2985	2985	2985	2985	0
75	20240618	172600	284647805	2985	2985	2985	2985	0
76	20240618	172500	284647805	2985	2985	2985	2985	0
77	20240618	172400	284647805	2985	2985	2985	2985	0
78	20240618	172300	284647805	2985	2985	2985	2985	0
79	20240618	172200	284647805	2985	2985	2985	2985	0
80	20240618	172100	284647805	2985	2985	2985	2985	0
81	20240618	172000	284647805	2985	2985	2985	2985	0
82	20240618	171900	284647805	2985	2985	2985	2985	0
83	20240618	171800	284647805	2985	2985	2985	2985	0
84	20240618	171700	284647805	2985	2985	2985	2985	0
85	20240618	171600	284647805	2985	2985	2985	2985	0
86	20240618	171500	284647805	2985	2985	2985	2985	0
87	20240618	171400	284647805	2985	2985	2985	2985	0
88	20240618	171300	284647805	2985	2985	2985	2985	0
89	20240618	171200	284647805	2985	2985	2985	2985	0
90	20240618	171100	284647805	2985	2985	2985	2985	0
91	20240618	171000	284647805	2985	2985	2985	2985	0
92	20240618	170900	284647805	2985	2985	2985	2985	1333
93	20240618	170800	284647805	2985	2985	2985	2985	0
94	20240618	170700	284647805	2985	2985	2985	2985	0
95	20240618	170600	284647805	2985	2985	2985	2985	0
96	20240618	170500	284647805	2985	2985	2985	2985	0
97	20240618	170400	284647805	2985	2985	2985	2985	0
98	20240618	170300	284647805	2985	2985	2985	2985	0
99	20240618	170200	284647805	2985	2985	2985	2985	0
100	20240618	170100	284647805	2985	2985	2985	2985	0
101	20240618	170000	284647805	2985	2985	2985	2985	0
102	20240618	165900	284647805	2985	2985	2985	2985	0
103	20240618	165800	284647805	2985	2985	2985	2985	0
104	20240618	165700	284647805	2985	2985	2985	2985	0
105	20240618	165600	284647805	2985	2985	2985	2985	0
106	20240618	165500	284647805	2985	2985	2985	2985	0
107	20240618	165400	284647805	2985	2985	2985	2985	0
108	20240618	165300	284647805	2985	2985	2985	2985	0
109	20240618	165200	284647805	2985	2985	2985	2985	0
110	20240618	165100	284647805	2985	2985	2985	2985	0
111	20240618	165000	284647805	2985	2985	2985	2985	0
112	20240618	164900	284647805	2985	2985	2985	2985	0
113	20240618	164800	284647805	2985	2985	2985	2985	0
114	20240618	164700	284647805	2985	2985	2985	2985	0
115	20240618	164600	284647805	2985	2985	2985	2985	0
116	20240618	164500	284647805	2985	2985	2985	2985	0
117	20240618	164400	284647805	2985	2985	2985	2985	0
118	20240618	164300	284647805	2985	2985	2985	2985	0
119	20240618	164200	284647805	2985	2985	2985	2985	0
120	20240618	164100	284647805	2985	2985	2985	2985	0
121	20240618	164000	284647805	2985	2985	2985	2985	0
122	20240618	163900	284647805	2985	2985	2985	2985	1333
123	20240618	163800	284647805	2985	2985	2985	2985	0
124	20240618	163700	284647805	2985	2985	2985	2985	0
125	20240618	163600	284647805	2985	2985	2985	2985	0
126	20240618	163500	284647805	2985	2985	2985	2985	0
127	20240618	163400	284647805	2985	2985	2985	2985	0
128	20240618	163300	284647805	2985	2985	2985	2985	0
129	20240618	163200	284647805	2985	2985	2985	2985	0
130	20240618	163100	284647805	2985	2985	2985	2985	0
131	20240618	163000	284647805	2985	2985	2985	2985	0
132	20240618	162900	284647805	2985	2985	2985	2985	0
133	20240618	162800	284647805	2985	2985	2985	2985	0
134	20240618	162700	284647805	2985	2985	2985	2985	0
135	20240618	162600	284647805	2985	2985	2985	2985	0
136	20240618	162500	284647805	2985	2985	2985	2985	0
137	20240618	162400	284647805	2985	2985	2985	2985	0
138	20240618	162300	284647805	2985	2985	2985	2985	0
139	20240618	162200	284647805	2985	2985	2985	2985	0
140	20240618	162100	284647805	2985	2985	2985	2985	0
141	20240618	162000	284647805	2985	2985	2985	2985	0
142	20240618	161900	284647805	2985	2985	2985	2985	0
143	20240618	161800	284647805	2985	2985	2985	2985	0
144	20240618	161700	284647805	2985	2985	2985	2985	0
145	20240618	161600	284647805	2985	2985	2985	2985	0
146	20240618	161500	284647805	2985	2985	2985	2985	0
147	20240618	161400	284647805	2985	2985	2985	2985	0
148	20240618	161300	284647805	2985	2985	2985	2985	0
149	20240618	161200	284647805	2985	2985	2985	2985	0
150	20240618	161100	284647805	2985	2985	2985	2985	0
151	20240618	161000	284647805	2985	2985	2985	2985	0
152	20240618	160900	284647805	2985	2985	2985	2985	1333
153	20240618	160800	284647805	2985	2985	2985	2985	0
154	20240618	160700	284647805	2985	2985	2985	2985	0
155	20240618	160600	284647805	2985	2985	2985	2985	0
156	20240618	160500	284647805	2985	2985	2985	2985	0
157	20240618	160400	284647805	2985	2985	2985	2985	0
158	20240618	160300	284647805	2985	2985	2985	2985	0
159	20240618	160200	284647805	2985	2985	2985	2985	0
160	20240618	160100	284647805	2985	2985	2985	2985	0
161	20240618	160000	284647805	2985	2985	2985	2985	0
162	20240618	155900	284647805	2985	2985	2985	2985	0
163	20240618	155800	284647805	2985	2985	2985	2985	0
164	20240618	155700	284647805	2985	2985	2985	2985	0
165	20240618	155600	284647805	2985	2985	2985	2985	0
166	20240618	155500	284647805	2985	2985	2985	2985	0
167	20240618	155400	284647805	2985	2985	2985	2985	0
168	20240618	155300	284647805	2985	2985	2985	2985	0
169	20240618	155200	284647805	2985	2985	2985	2985	0
170	20240618	155100	284647805	2985	2985	2985	2985	0
171	20240618	155000	284647805	2985	2985	2985	2985	0
172	20240618	154900	284647805	2985	2985	2985	2985	0
173	20240618	154800	284647805	2985	2985	2985	2985	0
174	20240618	154700	284647805	2985	2985	2985	2985	0
175	20240618	154600	284647805	2985	2985	2985	2985	0
176	20240618	154500	284647805	2985	2985	2985	2985	0
177	20240618	154400	284647805	2985	2985	2985	2985	0
178	20240618	154300	284647805	2985	2985	2985	2985	0
179	20240618	154200	284647805	2985	2985	2985	2985	0
180	20240618	154100	284647805	2985	2985	2985	2985	0
181	20240618	154000	284647805	2985	2985	2985	2985	0
182	20240618	153900	284647805	2985	2985	2985	2985	1333
183	20240618	153800	284647805	2985	2985	2985	2985	0
184	20240618	153700	284647805	2985	2985	2985	2985	0
185	20240618	153600	284647805	2985	2985	2985	2985	0
186	20240618	153500	284647805	2985	2985	2985	2985	0
187	20240618	153400	284647805	2985	2985	2985	2985	0
188	20240618	153300	284647805	2985	2985	2985	2985	0
189	20240618	153200	284647805	2985	2985	2985	2985	0
190	20240618	153100	284647805	2985	2985	2985	2985	0
191	20240618	153000	284647805	2985	2985	2985	2985	1333
192	20240618	152900	280668800	2965	2965	2965	2965	0
193	20240618	152800	280668800	2965	2965	2965	2965	0
194	20240618	152700	280668800	2965	2965	2965	2965	0
195	20240618	152600	280668800	2965	2965	2965	2965	0
196	20240618	152500	280668800	2965	2965	2965	2965	0
197	20240618	152400	280668800	2965	2965	2965	2965	0
198	20240618	152300	280668800	2965	2965	2965	2965	0
199	20240618	152200	280668800	2965	2965	2965	2965	0
200	20240618	152100	280668800	2965	2965	2965	2965	0
201	20240618	152000	280668800	2965	2965	2965	2965	0
202	20240618	151900	280668800	2965	2965	2965	2965	341
203	20240618	151800	279657735	2975	2965	2975	2965	515
204	20240618	151700	278130750	2970	2970	2970	2970	0
205	20240618	151600	278130750	2970	2965	2970	2965	77
206	20240618	151500	277902095	2970	2970	2970	2970	1224
207	20240618	151400	274266815	2975	2975	2975	2975	302
208	20240618	151300	273368365	2980	2980	2980	2980	0
209	20240618	151200	273368365	2980	2980	2980	2980	0
210	20240618	151100	273368365	2980	2975	2980	2975	500
211	20240618	151000	271878925	2980	2980	2980	2980	0
212	20240618	150900	271878925	2980	2975	2980	2975	160
213	20240618	150800	271402875	2975	2975	2975	2975	0
214	20240618	150700	271402875	2975	2975	2975	2975	0
215	20240618	150600	271402875	2975	2975	2975	2975	30
216	20240618	150500	271313625	2975	2975	2975	2975	123
217	20240618	150400	270947700	2975	2975	2975	2975	4
218	20240618	150300	270935800	2975	2975	2975	2975	0
219	20240618	150200	270935800	2975	2975	2975	2975	0
220	20240618	150100	270935800	2975	2975	2975	2975	0
221	20240618	150000	270935800	2975	2975	2975	2975	0
222	20240618	145900	270935800	2975	2975	2975	2975	0
223	20240618	145800	270935800	2975	2975	2975	2975	0
224	20240618	145700	270935800	2975	2970	2975	2970	11
225	20240618	145600	270903120	2975	2975	2975	2975	0
226	20240618	145500	270903120	2975	2975	2975	2975	79
227	20240618	145400	270668095	2975	2975	2975	2975	421
228	20240618	145300	269415620	2975	2975	2975	2975	0
229	20240618	145200	269415620	2975	2975	2975	2975	0
230	20240618	145100	269415620	2975	2975	2975	2975	0
231	20240618	145000	269415620	2975	2975	2975	2975	0
232	20240618	144900	269415620	2975	2975	2975	2975	0
233	20240618	144800	269415620	2975	2975	2975	2975	0
234	20240618	144700	269415620	2975	2975	2975	2975	0
235	20240618	144600	269415620	2975	2975	2975	2975	0
236	20240618	144500	269415620	2975	2975	2975	2975	0
237	20240618	144400	269415620	2975	2975	2975	2975	0
238	20240618	144300	269415620	2975	2975	2975	2975	0
239	20240618	144200	269415620	2975	2975	2975	2975	0
240	20240618	144100	269415620	2975	2975	2975	2975	0
241	20240618	144000	269415620	2975	2975	2975	2975	0
242	20240618	143900	269415620	2975	2975	2975	2975	0
243	20240618	143800	269415620	2975	2975	2975	2975	0
244	20240618	143700	269415620	2975	2975	2975	2975	0
245	20240618	143600	269415620	2975	2975	2975	2975	0
246	20240618	143500	269415620	2975	2975	2975	2975	2
247	20240618	143400	269409670	2975	2975	2975	2975	400
248	20240618	143300	268219670	2975	2975	2975	2975	0
249	20240618	143200	268219670	2975	2975	2975	2975	0
250	20240618	143100	268219670	2975	2975	2975	2975	0
251	20240618	143000	268219670	2975	2975	2975	2975	0
252	20240618	142900	268219670	2975	2975	2975	2975	189
253	20240618	142800	267657395	2975	2975	2975	2975	10
254	20240618	142700	267627645	2975	2975	2975	2975	0
255	20240618	142600	267627645	2975	2975	2975	2975	7
256	20240618	142500	267606820	2975	2975	2975	2975	105
257	20240618	142400	267294445	2975	2975	2975	2975	10
258	20240618	142300	267264695	2975	2975	2975	2975	0
259	20240618	142200	267264695	2975	2975	2975	2975	336
260	20240618	142100	266265095	2975	2975	2975	2975	342
261	20240618	142000	265247645	2975	2975	2975	2975	0
262	20240618	141900	265247645	2975	2975	2975	2975	100
263	20240618	141800	264950145	2970	2970	2970	2970	115
264	20240618	141700	264608595	2970	2970	2970	2970	0
265	20240618	141600	264608595	2970	2970	2970	2970	0
266	20240618	141500	264608595	2970	2970	2970	2970	0
267	20240618	141400	264608595	2970	2965	2970	2965	506
268	20240618	141300	263105780	2965	2965	2965	2965	1423
269	20240618	141200	258886585	2955	2955	2955	2955	1976
270	20240618	141100	253047505	2955	2955	2955	2955	0
271	20240618	141000	253047505	2955	2955	2955	2955	300
272	20240618	140900	252161005	2955	2955	2955	2955	30
273	20240618	140800	252072355	2955	2955	2955	2955	0
274	20240618	140700	252072355	2955	2955	2955	2955	0
275	20240618	140600	252072355	2955	2955	2955	2955	0
276	20240618	140500	252072355	2955	2955	2955	2955	0
277	20240618	140400	252072355	2955	2955	2955	2955	51
278	20240618	140300	251921650	2950	2950	2950	2950	1778
279	20240618	140200	246676550	2950	2955	2955	2950	439
280	20240618	140100	245380925	2960	2960	2960	2960	0
281	20240618	140000	245380925	2960	2960	2960	2960	20
282	20240618	135900	245321725	2970	2970	2970	2970	0
283	20240618	135800	245321725	2970	2970	2970	2970	20
284	20240618	135700	245262325	2970	2970	2970	2970	0
285	20240618	135600	245262325	2970	2960	2970	2960	2
286	20240618	135500	245256395	2945	2945	2945	2945	0
287	20240618	135400	245256395	2945	2955	2955	2945	3034
288	20240618	135300	236316325	2950	2950	2950	2950	0
289	20240618	135200	236316325	2950	2965	2965	2950	15000
290	20240618	135100	192043065	2970	2970	2970	2970	0
291	20240618	135000	192043065	2970	2970	2970	2970	103
292	20240618	134900	191737155	2970	2970	2970	2970	0
293	20240618	134800	191737155	2970	2970	2970	2970	0
294	20240618	134700	191737155	2970	2970	2970	2970	15
295	20240618	134600	191692605	2965	2965	2965	2965	0
296	20240618	134500	191692605	2965	2965	2965	2965	0
297	20240618	134400	191692605	2965	2965	2965	2965	0
298	20240618	134300	191692605	2965	2965	2965	2965	0
299	20240618	134200	191692605	2965	2965	2965	2965	41
300	20240618	134100	191571040	2965	2965	2965	2965	0
301	20240618	134000	191571040	2965	2965	2965	2965	0
302	20240618	133900	191571040	2965	2965	2965	2965	0
303	20240618	133800	191571040	2965	2965	2965	2965	0
304	20240618	133700	191571040	2965	2970	2970	2965	162
305	20240618	133600	191090700	2965	2965	2965	2965	0
306	20240618	133500	191090700	2965	2965	2965	2965	2162
307	20240618	133400	184680370	2965	2965	2965	2965	0
308	20240618	133300	184680370	2965	2965	2965	2965	0
309	20240618	133200	184680370	2965	2965	2965	2965	0
310	20240618	133100	184680370	2965	2965	2965	2965	3
311	20240618	133000	184671475	2955	2975	2975	2950	15025
312	20240618	132900	140199770	2990	2990	2990	2990	0
313	20240618	132800	140199770	2990	2990	2990	2990	0
314	20240618	132700	140199770	2990	2990	2990	2990	1
315	20240618	132600	140196780	2970	2990	2990	2970	15000
316	20240618	132500	95565050	2990	2990	2990	2990	0
317	20240618	132400	95565050	2990	2990	2990	2990	0
318	20240618	132300	95565050	2990	2990	2990	2990	10
319	20240618	132200	95535150	2995	2995	2995	2995	0
320	20240618	132100	95535150	2995	2995	2995	2995	0
321	20240618	132000	95535150	2995	2995	2995	2995	0
322	20240618	131900	95535150	2995	2995	2995	2995	0
323	20240618	131800	95535150	2995	2995	2995	2995	0
324	20240618	131700	95535150	2995	2995	2995	2995	0
325	20240618	131600	95535150	2995	2995	2995	2995	26
326	20240618	131500	95457280	2995	2995	2995	2995	0
327	20240618	131400	95457280	2995	2995	2995	2995	0
328	20240618	131300	95457280	2995	2995	2995	2995	33
329	20240618	131200	95358445	2995	2995	2995	2995	15
330	20240618	131100	95313520	2995	2995	2995	2995	0
331	20240618	131000	95313520	2995	2995	2995	2995	0
332	20240618	130900	95313520	2995	2995	2995	2995	0
333	20240618	130800	95313520	2995	2995	2995	2995	1
334	20240618	130700	95310525	2985	2985	2985	2985	0
335	20240618	130600	95310525	2985	2985	2985	2985	0
336	20240618	130500	95310525	2985	2985	2985	2985	0
337	20240618	130400	95310525	2985	2985	2985	2985	0
338	20240618	130300	95310525	2985	2985	2985	2985	0
339	20240618	130200	95310525	2985	2985	2985	2985	0
340	20240618	130100	95310525	2985	2985	2985	2985	0
341	20240618	130000	95310525	2985	2985	2985	2985	0
342	20240618	125900	95310525	2985	2985	2985	2985	0
343	20240618	125800	95310525	2985	2985	2985	2985	50
344	20240618	125700	95161275	2985	2985	2985	2985	0
345	20240618	125600	95161275	2985	2985	2985	2985	0
346	20240618	125500	95161275	2985	2985	2985	2985	1
347	20240618	125400	95158290	2995	2995	2995	2995	0
348	20240618	125300	95158290	2995	2995	2995	2995	0
349	20240618	125200	95158290	2995	2995	2995	2995	0
350	20240618	125100	95158290	2995	2995	2995	2995	0
351	20240618	125000	95158290	2995	2995	2995	2995	0
352	20240618	124900	95158290	2995	2995	2995	2995	0
353	20240618	124800	95158290	2995	2995	2995	2995	0
354	20240618	124700	95158290	2995	2995	2995	2995	0
355	20240618	124600	95158290	2995	2995	2995	2995	0
356	20240618	124500	95158290	2995	2995	2995	2995	0
357	20240618	124400	95158290	2995	2995	2995	2995	0
358	20240618	124300	95158290	2995	2995	2995	2995	5
359	20240618	124200	95143315	2980	2980	2980	2980	0
360	20240618	124100	95143315	2980	2980	2980	2980	0
361	20240618	124000	95143315	2980	2980	2980	2980	0
362	20240618	123900	95143315	2980	2980	2980	2980	0
363	20240618	123800	95143315	2980	2980	2980	2980	0
364	20240618	123700	95143315	2980	2980	2980	2980	0
365	20240618	123600	95143315	2980	2980	2980	2980	0
366	20240618	123500	95143315	2980	2980	2980	2980	0
367	20240618	123400	95143315	2980	2990	2990	2980	8000
368	20240618	123300	71267200	2990	2990	2990	2990	0
369	20240618	123200	71267200	2990	2990	2990	2990	1000
370	20240618	123100	68277200	3000	3000	3000	3000	0
371	20240618	123000	68277200	3000	3000	3000	3000	0
372	20240618	122900	68277200	3000	3000	3000	3000	0
373	20240618	122800	68277200	3000	3000	3000	3000	0
374	20240618	122700	68277200	3000	3000	3000	3000	0
375	20240618	122600	68277200	3000	3000	3000	3000	0
376	20240618	122500	68277200	3000	3000	3000	3000	0
377	20240618	122400	68277200	3000	3000	3000	3000	0
378	20240618	122300	68277200	3000	3000	3000	3000	0
379	20240618	122200	68277200	3000	3000	3000	3000	0
380	20240618	122100	68277200	3000	3000	3000	3000	0
381	20240618	122000	68277200	3000	3000	3000	3000	0
382	20240618	121900	68277200	3000	3000	3000	3000	0
383	20240618	121800	68277200	3000	3000	3000	3000	0
384	20240618	121700	68277200	3000	3000	3000	3000	0
385	20240618	121600	68277200	3000	3000	3000	3000	0
386	20240618	121500	68277200	3000	3000	3000	3000	0
387	20240618	121400	68277200	3000	3000	3000	3000	0
388	20240618	121300	68277200	3000	3000	3000	3000	0
389	20240618	121200	68277200	3000	3000	3000	3000	0
390	20240618	121100	68277200	3000	3000	3000	3000	6
391	20240618	121000	68259200	3000	3000	3000	3000	0
392	20240618	120900	68259200	3000	3000	3000	3000	0
393	20240618	120800	68259200	3000	2995	3000	2995	85
394	20240618	120700	68004390	2995	2995	2995	2995	0
395	20240618	120600	68004390	2995	2995	2995	2995	0
396	20240618	120500	68004390	2995	2995	2995	2995	0
397	20240618	120400	68004390	2995	2995	2995	2995	0
398	20240618	120300	68004390	2995	2995	2995	2995	0
399	20240618	120200	68004390	2995	2995	2995	2995	85
400	20240618	120100	67749815	3000	3000	3000	3000	0
401	20240618	120000	67749815	3000	3000	3000	3000	0
402	20240618	115900	67749815	3000	3000	3000	3000	0
403	20240618	115800	67749815	3000	3000	3000	3000	0
404	20240618	115700	67749815	3000	3000	3000	3000	0
405	20240618	115600	67749815	3000	3000	3000	3000	0
406	20240618	115500	67749815	3000	3000	3000	3000	0
407	20240618	115400	67749815	3000	3000	3000	3000	0
408	20240618	115300	67749815	3000	3000	3000	3000	0
409	20240618	115200	67749815	3000	3000	3000	3000	0
410	20240618	115100	67749815	3000	3000	3000	3000	0
411	20240618	115000	67749815	3000	3000	3000	3000	0
412	20240618	114900	67749815	3000	3000	3000	3000	0
413	20240618	114800	67749815	3000	3000	3000	3000	0
414	20240618	114700	67749815	3000	3000	3000	3000	0
415	20240618	114600	67749815	3000	3000	3000	3000	0
416	20240618	114500	67749815	3000	3000	3000	3000	0
417	20240618	114400	67749815	3000	3000	3000	3000	0
418	20240618	114300	67749815	3000	3000	3000	3000	0
419	20240618	114200	67749815	3000	3000	3000	3000	0
420	20240618	114100	67749815	3000	3000	3000	3000	0
421	20240618	114000	67749815	3000	3000	3000	3000	0
422	20240618	113900	67749815	3000	3000	3000	3000	0
423	20240618	113800	67749815	3000	3000	3000	3000	0
424	20240618	113700	67749815	3000	3000	3000	3000	0
425	20240618	113600	67749815	3000	3000	3000	3000	0
426	20240618	113500	67749815	3000	3000	3000	3000	0
427	20240618	113400	67749815	3000	3000	3000	3000	0
428	20240618	113300	67749815	3000	3000	3000	3000	0
429	20240618	113200	67749815	3000	3000	3000	3000	0
430	20240618	113100	67749815	3000	3000	3000	3000	0
431	20240618	113000	67749815	3000	3000	3000	3000	0
432	20240618	112900	67749815	3000	3000	3000	3000	0
433	20240618	112800	67749815	3000	3000	3000	3000	266
434	20240618	112700	66951815	2990	2990	2990	2990	2917
435	20240618	112600	58229985	2990	2990	2990	2990	0
436	20240618	112500	58229985	2990	2990	2990	2990	0
437	20240618	112400	58229985	2990	2990	2990	2990	0
438	20240618	112300	58229985	2990	2995	2995	2990	99
439	20240618	112200	57933705	3000	3000	3000	3000	0
440	20240618	112100	57933705	3000	3000	3000	3000	0
441	20240618	112000	57933705	3000	3000	3000	3000	0
442	20240618	111900	57933705	3000	3000	3000	3000	0
443	20240618	111800	57933705	3000	3000	3000	3000	0
444	20240618	111700	57933705	3000	3000	3000	3000	0
445	20240618	111600	57933705	3000	3000	3000	3000	0
446	20240618	111500	57933705	3000	3000	3000	3000	0
447	20240618	111400	57933705	3000	3000	3000	3000	0
448	20240618	111300	57933705	3000	3000	3000	3000	0
449	20240618	111200	57933705	3000	3000	3000	3000	0
450	20240618	111100	57933705	3000	3000	3000	3000	0
451	20240618	111000	57933705	3000	3000	3000	3000	4
452	20240618	110900	57921705	3000	3000	3000	3000	0
453	20240618	110800	57921705	3000	3000	3000	3000	0
454	20240618	110700	57921705	3000	3000	3000	3000	0
455	20240618	110600	57921705	3000	3000	3000	3000	0
456	20240618	110500	57921705	3000	3000	3000	3000	0
457	20240618	110400	57921705	3000	3000	3000	3000	0
458	20240618	110300	57921705	3000	3000	3000	3000	0
459	20240618	110200	57921705	3000	3000	3000	3000	19
460	20240618	110100	57864705	3000	3000	3000	3000	0
461	20240618	110000	57864705	3000	3000	3000	3000	0
462	20240618	105900	57864705	3000	3000	3000	3000	1
463	20240618	105800	57861705	3000	3000	3000	3000	0
464	20240618	105700	57861705	3000	3000	3000	3000	0
465	20240618	105600	57861705	3000	3000	3000	3000	0
466	20240618	105500	57861705	3000	3000	3000	3000	0
467	20240618	105400	57861705	3000	3000	3000	3000	0
468	20240618	105300	57861705	3000	3000	3000	3000	0
469	20240618	105200	57861705	3000	3000	3000	3000	0
470	20240618	105100	57861705	3000	3000	3000	3000	0
471	20240618	105000	57861705	3000	3000	3000	3000	1
472	20240618	104900	57858705	3000	3000	3000	3000	0
473	20240618	104800	57858705	3000	3000	3000	3000	0
474	20240618	104700	57858705	3000	3000	3000	3000	0
475	20240618	104600	57858705	3000	3000	3000	3000	39
476	20240618	104500	57741705	3000	3000	3000	3000	900
477	20240618	104400	55041705	3000	3000	3000	3000	0
478	20240618	104300	55041705	3000	3000	3000	3000	30
479	20240618	104200	54951705	3000	3000	3000	3000	100
480	20240618	104100	54651705	3000	3000	3000	3000	0
481	20240618	104000	54651705	3000	3000	3000	3000	7
482	20240618	103900	54630705	2990	2990	2990	2990	0
483	20240618	103800	54630705	2990	2990	2990	2990	459
484	20240618	103700	53258295	2990	3000	3000	2990	5663
485	20240618	103600	36310865	3005	3005	3005	3005	0
486	20240618	103500	36310865	3005	3005	3005	3005	0
487	20240618	103400	36310865	3005	3005	3005	3005	0
488	20240618	103300	36310865	3005	3005	3005	3005	0
489	20240618	103200	36310865	3005	3005	3005	3005	0
490	20240618	103100	36310865	3005	3005	3005	3005	0
491	20240618	103000	36310865	3005	3005	3005	3005	0
492	20240618	102900	36310865	3005	3005	3005	3005	0
493	20240618	102800	36310865	3005	3005	3005	3005	0
494	20240618	102700	36310865	3005	3005	3005	3005	0
495	20240618	102600	36310865	3005	3005	3005	3005	0
496	20240618	102500	36310865	3005	3005	3005	3005	0
497	20240618	102400	36310865	3005	3005	3005	3005	0
498	20240618	102300	36310865	3005	3005	3005	3005	2
499	20240618	102200	36304855	3000	3000	3000	3000	0
500	20240618	102100	36304855	3000	2995	3000	2995	3107
501	20240618	102000	26983860	2995	2995	2995	2995	0
502	20240618	101900	26983860	2995	2995	2995	2995	0
503	20240618	101800	26983860	2995	2995	2995	2995	0
504	20240618	101700	26983860	2995	2995	2995	2995	0
505	20240618	101600	26983860	2995	3000	3000	2985	3022
506	20240618	101500	17953575	2995	2995	2995	2995	0
507	20240618	101400	17953575	2995	2995	2995	2995	0
508	20240618	101300	17953575	2995	2995	2995	2995	0
509	20240618	101200	17953575	2995	2995	2995	2995	0
510	20240618	101100	17953575	2995	2995	2995	2995	0
511	20240618	101000	17953575	2995	2995	2995	2995	0
512	20240618	100900	17953575	2995	2995	2995	2995	0
513	20240618	100800	17953575	2995	2995	2995	2995	0
514	20240618	100700	17953575	2995	2995	2995	2995	2400
515	20240618	100600	10765575	2990	2990	2990	2990	0
516	20240618	100500	10765575	2990	2990	2990	2990	0
517	20240618	100400	10765575	2990	2990	2990	2990	200
518	20240618	100300	10167575	3000	3000	3000	3000	0
519	20240618	100200	10167575	3000	3000	3000	3000	3
520	20240618	100100	10158575	2990	2990	2990	2990	0
521	20240618	100000	10158575	2990	2990	2990	2990	0
522	20240618	095900	10158575	2990	2990	2990	2990	0
523	20240618	095800	10158575	2990	2990	2990	2990	0
524	20240618	095700	10158575	2990	2990	2990	2990	0
525	20240618	095600	10158575	2990	2990	2990	2990	0
526	20240618	095500	10158575	2990	2990	2990	2990	0
527	20240618	095400	10158575	2990	2990	2990	2990	1
528	20240618	095300	10155585	2990	2990	2990	2990	42
529	20240618	095200	10030005	2990	2990	2990	2990	0
530	20240618	095100	10030005	2990	2990	2990	2990	0
531	20240618	095000	10030005	2990	2990	2990	2990	333
532	20240618	094900	9034335	3000	3000	3000	3000	0
533	20240618	094800	9034335	3000	3000	3000	3000	0
534	20240618	094700	9034335	3000	3000	3000	3000	0
535	20240618	094600	9034335	3000	3000	3000	3000	0
536	20240618	094500	9034335	3000	3000	3000	3000	100
537	20240618	094400	8734335	3000	3000	3000	3000	0
538	20240618	094300	8734335	3000	3000	3000	3000	0
539	20240618	094200	8734335	3000	3000	3000	3000	0
540	20240618	094100	8734335	3000	3000	3000	3000	0
541	20240618	094000	8734335	3000	3000	3000	3000	0
542	20240618	093900	8734335	3000	3000	3000	3000	0
543	20240618	093800	8734335	3000	3000	3000	3000	0
544	20240618	093700	8734335	3000	3000	3000	3000	12
545	20240618	093600	8698335	3000	3000	3000	3000	8
546	20240618	093500	8674335	3000	3000	3000	3000	0
547	20240618	093400	8674335	3000	3000	3000	3000	0
548	20240618	093300	8674335	3000	3000	3000	3000	1
549	20240618	093200	8671335	2985	2985	2985	2985	0
550	20240618	093100	8671335	2985	2995	2995	2985	1692
551	20240618	093000	3614770	3000	3000	3000	3000	1
552	20240618	092900	3611770	3000	3000	3000	3000	231
553	20240618	092800	2918770	3000	3000	3000	3000	0
554	20240618	092700	2918770	3000	3000	3000	3000	0
555	20240618	092600	2918770	3000	3000	3000	3000	0
556	20240618	092500	2918770	3000	3000	3000	3000	0
557	20240618	092400	2918770	3000	3000	3000	3000	0
558	20240618	092300	2918770	3000	3000	3000	3000	0
559	20240618	092200	2918770	3000	3000	3000	3000	0
560	20240618	092100	2918770	3000	3000	3000	3000	0
561	20240618	092000	2918770	3000	3000	3000	3000	1
562	20240618	091900	2915770	3005	3005	3005	3005	0
563	20240618	091800	2915770	3005	3005	3005	3005	195
564	20240618	091700	2329795	3005	3005	3005	3005	5
565	20240618	091600	2314770	3005	3005	3005	3005	0
566	20240618	091500	2314770	3005	3005	3005	3005	3
567	20240618	091400	2305755	3005	3005	3005	3005	0
568	20240618	091300	2305755	3005	3005	3005	3005	0
569	20240618	091200	2305755	3005	3005	3005	3005	0
570	20240618	091100	2305755	3005	3005	3005	3005	0
571	20240618	091000	2305755	3005	3005	3005	3005	0
572	20240618	090900	2305755	3005	3005	3005	3005	0
573	20240618	090800	2305755	3005	3005	3005	3005	0
574	20240618	090700	2305755	3005	3005	3005	3005	0
575	20240618	090600	2305755	3005	3005	3005	3005	0
576	20240618	090500	2305755	3005	3005	3005	3005	2
577	20240618	090400	2299745	2990	2990	2990	2990	0
578	20240618	090300	2299745	2990	2990	2990	2990	0
579	20240618	090200	2299745	2990	2990	2990	2990	0
580	20240618	090100	2299745	2990	2990	2990	2990	0
581	20240618	090000	2299745	2990	3005	3005	2990	766