KissMeData/003080/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183900	130808595	2955	2955	2955	2955	5085
3	20240620	183800	130808595	2955	2955	2955	2955	0
4	20240620	183700	130808595	2955	2955	2955	2955	0
5	20240620	183600	130808595	2955	2955	2955	2955	0
6	20240620	183500	130808595	2955	2955	2955	2955	0
7	20240620	183400	130808595	2955	2955	2955	2955	0
8	20240620	183300	130808595	2955	2955	2955	2955	0
9	20240620	183200	130808595	2955	2955	2955	2955	0
10	20240620	183100	130808595	2955	2955	2955	2955	0
11	20240620	183000	130808595	2955	2955	2955	2955	0
12	20240620	182900	130808595	2955	2955	2955	2955	0
13	20240620	182800	130808595	2955	2955	2955	2955	0
14	20240620	182700	130808595	2955	2955	2955	2955	0
15	20240620	182600	130808595	2955	2955	2955	2955	0
16	20240620	182500	130808595	2955	2955	2955	2955	0
17	20240620	182400	130808595	2955	2955	2955	2955	0
18	20240620	182300	130808595	2955	2955	2955	2955	0
19	20240620	182200	130808595	2955	2955	2955	2955	0
20	20240620	182100	130808595	2955	2955	2955	2955	0
21	20240620	182000	130808595	2955	2955	2955	2955	0
22	20240620	181900	130808595	2955	2955	2955	2955	0
23	20240620	181800	130808595	2955	2955	2955	2955	0
24	20240620	181700	130808595	2955	2955	2955	2955	0
25	20240620	181600	130808595	2955	2955	2955	2955	0
26	20240620	181500	130808595	2955	2955	2955	2955	0
27	20240620	181400	130808595	2955	2955	2955	2955	0
28	20240620	181300	130808595	2955	2955	2955	2955	0
29	20240620	181200	130808595	2955	2955	2955	2955	0
30	20240620	181100	130808595	2955	2955	2955	2955	0
31	20240620	181000	130808595	2955	2955	2955	2955	0
32	20240620	180900	130808595	2955	2955	2955	2955	5085
33	20240620	180800	130808595	2955	2955	2955	2955	0
34	20240620	180700	130808595	2955	2955	2955	2955	0
35	20240620	180600	130808595	2955	2955	2955	2955	0
36	20240620	180500	130808595	2955	2955	2955	2955	0
37	20240620	180400	130808595	2955	2955	2955	2955	0
38	20240620	180300	130808595	2955	2955	2955	2955	0
39	20240620	180200	130808595	2955	2955	2955	2955	0
40	20240620	180100	130808595	2955	2955	2955	2955	0
41	20240620	180000	130808595	2955	2955	2955	2955	0
42	20240620	175900	130808595	2955	2955	2955	2955	0
43	20240620	175800	130808595	2955	2955	2955	2955	0
44	20240620	175700	130808595	2955	2955	2955	2955	0
45	20240620	175600	130808595	2955	2955	2955	2955	0
46	20240620	175500	130808595	2955	2955	2955	2955	0
47	20240620	175400	130808595	2955	2955	2955	2955	0
48	20240620	175300	130808595	2955	2955	2955	2955	0
49	20240620	175200	130808595	2955	2955	2955	2955	0
50	20240620	175100	130808595	2955	2955	2955	2955	0
51	20240620	175000	130808595	2955	2955	2955	2955	0
52	20240620	174900	130808595	2955	2955	2955	2955	0
53	20240620	174800	130808595	2955	2955	2955	2955	0
54	20240620	174700	130808595	2955	2955	2955	2955	0
55	20240620	174600	130808595	2955	2955	2955	2955	0
56	20240620	174500	130808595	2955	2955	2955	2955	0
57	20240620	174400	130808595	2955	2955	2955	2955	0
58	20240620	174300	130808595	2955	2955	2955	2955	0
59	20240620	174200	130808595	2955	2955	2955	2955	0
60	20240620	174100	130808595	2955	2955	2955	2955	0
61	20240620	174000	130808595	2955	2955	2955	2955	0
62	20240620	173900	130808595	2955	2955	2955	2955	5085
63	20240620	173800	130808595	2955	2955	2955	2955	0
64	20240620	173700	130808595	2955	2955	2955	2955	0
65	20240620	173600	130808595	2955	2955	2955	2955	0
66	20240620	173500	130808595	2955	2955	2955	2955	0
67	20240620	173400	130808595	2955	2955	2955	2955	0
68	20240620	173300	130808595	2955	2955	2955	2955	0
69	20240620	173200	130808595	2955	2955	2955	2955	0
70	20240620	173100	130808595	2955	2955	2955	2955	0
71	20240620	173000	130808595	2955	2955	2955	2955	0
72	20240620	172900	130808595	2955	2955	2955	2955	0
73	20240620	172800	130808595	2955	2955	2955	2955	0
74	20240620	172700	130808595	2955	2955	2955	2955	0
75	20240620	172600	130808595	2955	2955	2955	2955	0
76	20240620	172500	130808595	2955	2955	2955	2955	0
77	20240620	172400	130808595	2955	2955	2955	2955	0
78	20240620	172300	130808595	2955	2955	2955	2955	0
79	20240620	172200	130808595	2955	2955	2955	2955	0
80	20240620	172100	130808595	2955	2955	2955	2955	0
81	20240620	172000	130808595	2955	2955	2955	2955	0
82	20240620	171900	130808595	2955	2955	2955	2955	0
83	20240620	171800	130808595	2955	2955	2955	2955	0
84	20240620	171700	130808595	2955	2955	2955	2955	0
85	20240620	171600	130808595	2955	2955	2955	2955	0
86	20240620	171500	130808595	2955	2955	2955	2955	0
87	20240620	171400	130808595	2955	2955	2955	2955	0
88	20240620	171300	130808595	2955	2955	2955	2955	0
89	20240620	171200	130808595	2955	2955	2955	2955	0
90	20240620	171100	130808595	2955	2955	2955	2955	0
91	20240620	171000	130808595	2955	2955	2955	2955	0
92	20240620	170900	130808595	2955	2955	2955	2955	5085
93	20240620	170800	130808595	2955	2955	2955	2955	0
94	20240620	170700	130808595	2955	2955	2955	2955	0
95	20240620	170600	130808595	2955	2955	2955	2955	0
96	20240620	170500	130808595	2955	2955	2955	2955	0
97	20240620	170400	130808595	2955	2955	2955	2955	0
98	20240620	170300	130808595	2955	2955	2955	2955	0
99	20240620	170200	130808595	2955	2955	2955	2955	0
100	20240620	170100	130808595	2955	2955	2955	2955	0
101	20240620	170000	130808595	2955	2955	2955	2955	0
102	20240620	165900	130808595	2955	2955	2955	2955	0
103	20240620	165800	130808595	2955	2955	2955	2955	0
104	20240620	165700	130808595	2955	2955	2955	2955	0
105	20240620	165600	130808595	2955	2955	2955	2955	0
106	20240620	165500	130808595	2955	2955	2955	2955	0
107	20240620	165400	130808595	2955	2955	2955	2955	0
108	20240620	165300	130808595	2955	2955	2955	2955	0
109	20240620	165200	130808595	2955	2955	2955	2955	0
110	20240620	165100	130808595	2955	2955	2955	2955	0
111	20240620	165000	130808595	2955	2955	2955	2955	0
112	20240620	164900	130808595	2955	2955	2955	2955	0
113	20240620	164800	130808595	2955	2955	2955	2955	0
114	20240620	164700	130808595	2955	2955	2955	2955	0
115	20240620	164600	130808595	2955	2955	2955	2955	0
116	20240620	164500	130808595	2955	2955	2955	2955	0
117	20240620	164400	130808595	2955	2955	2955	2955	0
118	20240620	164300	130808595	2955	2955	2955	2955	0
119	20240620	164200	130808595	2955	2955	2955	2955	0
120	20240620	164100	130808595	2955	2955	2955	2955	0
121	20240620	164000	130808595	2955	2955	2955	2955	0
122	20240620	163900	130808595	2955	2955	2955	2955	5085
123	20240620	163800	130808595	2955	2955	2955	2955	0
124	20240620	163700	130808595	2955	2955	2955	2955	0
125	20240620	163600	130808595	2955	2955	2955	2955	0
126	20240620	163500	130808595	2955	2955	2955	2955	0
127	20240620	163400	130808595	2955	2955	2955	2955	0
128	20240620	163300	130808595	2955	2955	2955	2955	0
129	20240620	163200	130808595	2955	2955	2955	2955	0
130	20240620	163100	130808595	2955	2955	2955	2955	0
131	20240620	163000	130808595	2955	2955	2955	2955	0
132	20240620	162900	130808595	2955	2955	2955	2955	0
133	20240620	162800	130808595	2955	2955	2955	2955	0
134	20240620	162700	130808595	2955	2955	2955	2955	0
135	20240620	162600	130808595	2955	2955	2955	2955	0
136	20240620	162500	130808595	2955	2955	2955	2955	0
137	20240620	162400	130808595	2955	2955	2955	2955	0
138	20240620	162300	130808595	2955	2955	2955	2955	0
139	20240620	162200	130808595	2955	2955	2955	2955	0
140	20240620	162100	130808595	2955	2955	2955	2955	0
141	20240620	162000	130808595	2955	2955	2955	2955	0
142	20240620	161900	130808595	2955	2955	2955	2955	0
143	20240620	161800	130808595	2955	2955	2955	2955	0
144	20240620	161700	130808595	2955	2955	2955	2955	0
145	20240620	161600	130808595	2955	2955	2955	2955	0
146	20240620	161500	130808595	2955	2955	2955	2955	0
147	20240620	161400	130808595	2955	2955	2955	2955	0
148	20240620	161300	130808595	2955	2955	2955	2955	0
149	20240620	161200	130808595	2955	2955	2955	2955	0
150	20240620	161100	130808595	2955	2955	2955	2955	0
151	20240620	161000	130808595	2955	2955	2955	2955	0
152	20240620	160900	130808595	2955	2955	2955	2955	5085
153	20240620	160800	130808595	2955	2955	2955	2955	0
154	20240620	160700	130808595	2955	2955	2955	2955	0
155	20240620	160600	130808595	2955	2955	2955	2955	0
156	20240620	160500	130808595	2955	2955	2955	2955	0
157	20240620	160400	130808595	2955	2955	2955	2955	0
158	20240620	160300	130808595	2955	2955	2955	2955	0
159	20240620	160200	130808595	2955	2955	2955	2955	0
160	20240620	160100	130808595	2955	2955	2955	2955	0
161	20240620	160000	130808595	2955	2955	2955	2955	0
162	20240620	155900	130808595	2955	2955	2955	2955	0
163	20240620	155800	130808595	2955	2955	2955	2955	0
164	20240620	155700	130808595	2955	2955	2955	2955	0
165	20240620	155600	130808595	2955	2955	2955	2955	0
166	20240620	155500	130808595	2955	2955	2955	2955	0
167	20240620	155400	130808595	2955	2955	2955	2955	0
168	20240620	155300	130808595	2955	2955	2955	2955	0
169	20240620	155200	130808595	2955	2955	2955	2955	0
170	20240620	155100	130808595	2955	2955	2955	2955	0
171	20240620	155000	130808595	2955	2955	2955	2955	0
172	20240620	154900	130808595	2955	2955	2955	2955	0
173	20240620	154800	130808595	2955	2955	2955	2955	0
174	20240620	154700	130808595	2955	2955	2955	2955	0
175	20240620	154600	130808595	2955	2955	2955	2955	0
176	20240620	154500	130808595	2955	2955	2955	2955	0
177	20240620	154400	130808595	2955	2955	2955	2955	0
178	20240620	154300	130808595	2955	2955	2955	2955	0
179	20240620	154200	130808595	2955	2955	2955	2955	0
180	20240620	154100	130808595	2955	2955	2955	2955	0
181	20240620	154000	130808595	2955	2955	2955	2955	0
182	20240620	153900	130808595	2955	2955	2955	2955	5085
183	20240620	153800	130808595	2955	2955	2955	2955	0
184	20240620	153700	130808595	2955	2955	2955	2955	0
185	20240620	153600	130808595	2955	2955	2955	2955	0
186	20240620	153500	130808595	2955	2955	2955	2955	0
187	20240620	153400	130808595	2955	2955	2955	2955	0
188	20240620	153300	130808595	2955	2955	2955	2955	0
189	20240620	153200	130808595	2955	2955	2955	2955	0
190	20240620	153100	130808595	2955	2955	2955	2955	0
191	20240620	153000	130808595	2955	2955	2955	2955	5085
192	20240620	152900	115782420	2955	2955	2955	2955	0
193	20240620	152800	115782420	2955	2955	2955	2955	0
194	20240620	152700	115782420	2955	2955	2955	2955	0
195	20240620	152600	115782420	2955	2955	2955	2955	0
196	20240620	152500	115782420	2955	2955	2955	2955	0
197	20240620	152400	115782420	2955	2955	2955	2955	0
198	20240620	152300	115782420	2955	2955	2955	2955	0
199	20240620	152200	115782420	2955	2955	2955	2955	0
200	20240620	152100	115782420	2955	2955	2955	2955	0
201	20240620	152000	115782420	2955	2955	2955	2955	0
202	20240620	151900	115782420	2955	2955	2955	2955	0
203	20240620	151800	115782420	2955	2955	2955	2955	0
204	20240620	151700	115782420	2955	2955	2955	2955	0
205	20240620	151600	115782420	2955	2970	2970	2955	236
206	20240620	151500	115084965	2960	2960	2960	2960	0
207	20240620	151400	115084965	2960	2960	2960	2960	0
208	20240620	151300	115084965	2960	2960	2960	2960	0
209	20240620	151200	115084965	2960	2960	2960	2960	0
210	20240620	151100	115084965	2960	2960	2960	2960	0
211	20240620	151000	115084965	2960	2960	2960	2960	0
212	20240620	150900	115084965	2960	2960	2960	2960	0
213	20240620	150800	115084965	2960	2960	2960	2960	0
214	20240620	150700	115084965	2960	2960	2960	2960	0
215	20240620	150600	115084965	2960	2960	2960	2960	0
216	20240620	150500	115084965	2960	2960	2960	2960	0
217	20240620	150400	115084965	2960	2965	2965	2960	951
218	20240620	150300	112268785	2965	2965	2965	2965	0
219	20240620	150200	112268785	2965	2965	2965	2965	50
220	20240620	150100	112120535	2965	2965	2965	2965	0
221	20240620	150000	112120535	2965	2965	2965	2965	81
222	20240620	145900	111880370	2965	2965	2965	2965	365
223	20240620	145800	110798145	2970	2970	2970	2970	0
224	20240620	145700	110798145	2970	2970	2970	2970	0
225	20240620	145600	110798145	2970	2970	2970	2970	0
226	20240620	145500	110798145	2970	2970	2970	2970	0
227	20240620	145400	110798145	2970	2970	2970	2970	0
228	20240620	145300	110798145	2970	2970	2970	2970	0
229	20240620	145200	110798145	2970	2970	2970	2970	0
230	20240620	145100	110798145	2970	2970	2970	2970	0
231	20240620	145000	110798145	2970	2970	2970	2970	0
232	20240620	144900	110798145	2970	2970	2970	2970	1000
233	20240620	144800	107828145	2960	2960	2960	2960	0
234	20240620	144700	107828145	2960	2960	2960	2960	0
235	20240620	144600	107828145	2960	2960	2960	2960	30
236	20240620	144500	107739345	2970	2970	2970	2970	0
237	20240620	144400	107739345	2970	2970	2970	2970	0
238	20240620	144300	107739345	2970	2970	2970	2970	0
239	20240620	144200	107739345	2970	2970	2970	2970	0
240	20240620	144100	107739345	2970	2970	2970	2970	0
241	20240620	144000	107739345	2970	2970	2970	2970	0
242	20240620	143900	107739345	2970	2970	2970	2970	0
243	20240620	143800	107739345	2970	2970	2970	2970	0
244	20240620	143700	107739345	2970	2970	2970	2970	0
245	20240620	143600	107739345	2970	2970	2970	2970	0
246	20240620	143500	107739345	2970	2970	2970	2970	0
247	20240620	143400	107739345	2970	2970	2970	2970	9
248	20240620	143300	107712615	2970	2970	2970	2970	0
249	20240620	143200	107712615	2970	2970	2970	2970	0
250	20240620	143100	107712615	2970	2970	2970	2970	0
251	20240620	143000	107712615	2970	2970	2970	2970	0
252	20240620	142900	107712615	2970	2970	2970	2970	67
253	20240620	142800	107513625	2970	2970	2970	2970	582
254	20240620	142700	105785085	2970	2970	2970	2970	1418
255	20240620	142600	101573625	2960	2960	2960	2960	0
256	20240620	142500	101573625	2960	2960	2960	2960	0
257	20240620	142400	101573625	2960	2960	2960	2960	0
258	20240620	142300	101573625	2960	2960	2960	2960	0
259	20240620	142200	101573625	2960	2960	2960	2960	0
260	20240620	142100	101573625	2960	2960	2960	2960	0
261	20240620	142000	101573625	2960	2960	2960	2960	0
262	20240620	141900	101573625	2960	2960	2960	2960	0
263	20240620	141800	101573625	2960	2960	2960	2960	0
264	20240620	141700	101573625	2960	2960	2960	2960	0
265	20240620	141600	101573625	2960	2960	2960	2960	0
266	20240620	141500	101573625	2960	2960	2960	2960	0
267	20240620	141400	101573625	2960	2960	2960	2960	0
268	20240620	141300	101573625	2960	2960	2960	2960	0
269	20240620	141200	101573625	2960	2960	2960	2960	0
270	20240620	141100	101573625	2960	2960	2960	2960	0
271	20240620	141000	101573625	2960	2960	2960	2960	0
272	20240620	140900	101573625	2960	2960	2960	2960	0
273	20240620	140800	101573625	2960	2960	2960	2960	2
274	20240620	140700	101567705	2960	2960	2960	2960	0
275	20240620	140600	101567705	2960	2960	2960	2960	0
276	20240620	140500	101567705	2960	2960	2960	2960	0
277	20240620	140400	101567705	2960	2960	2960	2960	0
278	20240620	140300	101567705	2960	2960	2960	2960	200
279	20240620	140200	100975705	2965	2965	2965	2965	3
280	20240620	140100	100966810	2970	2970	2970	2970	0
281	20240620	140000	100966810	2970	2970	2970	2970	0
282	20240620	135900	100966810	2970	2970	2970	2970	0
283	20240620	135800	100966810	2970	2970	2970	2970	0
284	20240620	135700	100966810	2970	2970	2970	2970	0
285	20240620	135600	100966810	2970	2970	2970	2970	0
286	20240620	135500	100966810	2970	2970	2970	2970	0
287	20240620	135400	100966810	2970	2970	2970	2970	0
288	20240620	135300	100966810	2970	2970	2970	2970	1
289	20240620	135200	100963840	2970	2970	2970	2970	0
290	20240620	135100	100963840	2970	2970	2970	2970	0
291	20240620	135000	100963840	2970	2970	2970	2970	162
292	20240620	134900	100482700	2970	2970	2970	2970	0
293	20240620	134800	100482700	2970	2970	2970	2970	0
294	20240620	134700	100482700	2970	2970	2970	2970	0
295	20240620	134600	100482700	2970	2970	2970	2970	0
296	20240620	134500	100482700	2970	2970	2970	2970	0
297	20240620	134400	100482700	2970	2970	2970	2970	0
298	20240620	134300	100482700	2970	2970	2970	2970	0
299	20240620	134200	100482700	2970	2970	2970	2970	0
300	20240620	134100	100482700	2970	2970	2970	2970	0
301	20240620	134000	100482700	2970	2970	2970	2970	67
302	20240620	133900	100283710	2970	2970	2970	2970	0
303	20240620	133800	100283710	2970	2970	2970	2970	0
304	20240620	133700	100283710	2970	2970	2970	2970	0
305	20240620	133600	100283710	2970	2970	2970	2970	0
306	20240620	133500	100283710	2970	2970	2970	2970	0
307	20240620	133400	100283710	2970	2970	2970	2970	0
308	20240620	133300	100283710	2970	2970	2970	2970	0
309	20240620	133200	100283710	2970	2970	2970	2970	0
310	20240620	133100	100283710	2970	2970	2970	2970	0
311	20240620	133000	100283710	2970	2970	2970	2970	0
312	20240620	132900	100283710	2970	2970	2970	2970	0
313	20240620	132800	100283710	2970	2970	2970	2970	0
314	20240620	132700	100283710	2970	2970	2970	2970	0
315	20240620	132600	100283710	2970	2970	2970	2970	0
316	20240620	132500	100283710	2970	2970	2970	2970	0
317	20240620	132400	100283710	2970	2970	2970	2970	0
318	20240620	132300	100283710	2970	2970	2970	2970	0
319	20240620	132200	100283710	2970	2970	2970	2970	0
320	20240620	132100	100283710	2970	2970	2970	2970	0
321	20240620	132000	100283710	2970	2970	2970	2970	0
322	20240620	131900	100283710	2970	2970	2970	2970	0
323	20240620	131800	100283710	2970	2970	2970	2970	0
324	20240620	131700	100283710	2970	2970	2970	2970	0
325	20240620	131600	100283710	2970	2970	2970	2970	0
326	20240620	131500	100283710	2970	2970	2970	2970	0
327	20240620	131400	100283710	2970	2970	2970	2970	0
328	20240620	131300	100283710	2970	2970	2970	2970	0
329	20240620	131200	100283710	2970	2970	2970	2970	0
330	20240620	131100	100283710	2970	2970	2970	2970	0
331	20240620	131000	100283710	2970	2970	2970	2970	0
332	20240620	130900	100283710	2970	2970	2970	2970	124
333	20240620	130800	99915430	2965	2965	2965	2965	0
334	20240620	130700	99915430	2965	2965	2965	2965	1
335	20240620	130600	99912465	2970	2970	2970	2970	0
336	20240620	130500	99912465	2970	2970	2970	2970	0
337	20240620	130400	99912465	2970	2970	2970	2970	0
338	20240620	130300	99912465	2970	2970	2970	2970	316
339	20240620	130200	98973945	2970	2970	2970	2970	0
340	20240620	130100	98973945	2970	2970	2970	2970	0
341	20240620	130000	98973945	2970	2970	2970	2970	0
342	20240620	125900	98973945	2970	2970	2970	2970	0
343	20240620	125800	98973945	2970	2970	2970	2970	0
344	20240620	125700	98973945	2970	2970	2970	2970	0
345	20240620	125600	98973945	2970	2970	2970	2970	0
346	20240620	125500	98973945	2970	2970	2970	2970	0
347	20240620	125400	98973945	2970	2970	2970	2970	0
348	20240620	125300	98973945	2970	2970	2970	2970	0
349	20240620	125200	98973945	2970	2970	2970	2970	0
350	20240620	125100	98973945	2970	2970	2970	2970	0
351	20240620	125000	98973945	2970	2970	2970	2970	0
352	20240620	124900	98973945	2970	2970	2970	2970	2
353	20240620	124800	98968005	2970	2970	2970	2970	0
354	20240620	124700	98968005	2970	2970	2970	2970	0
355	20240620	124600	98968005	2970	2970	2970	2970	0
356	20240620	124500	98968005	2970	2970	2970	2970	0
357	20240620	124400	98968005	2970	2970	2970	2970	0
358	20240620	124300	98968005	2970	2970	2970	2970	0
359	20240620	124200	98968005	2970	2970	2970	2970	0
360	20240620	124100	98968005	2970	2970	2970	2970	0
361	20240620	124000	98968005	2970	2970	2970	2970	0
362	20240620	123900	98968005	2970	2970	2970	2970	0
363	20240620	123800	98968005	2970	2970	2970	2970	0
364	20240620	123700	98968005	2970	2970	2970	2970	3
365	20240620	123600	98959095	2970	2970	2970	2970	0
366	20240620	123500	98959095	2970	2970	2970	2970	0
367	20240620	123400	98959095	2970	2970	2970	2970	3
368	20240620	123300	98950185	2960	2960	2960	2960	839
369	20240620	123200	96466745	2960	2960	2960	2960	0
370	20240620	123100	96466745	2960	2950	2960	2945	4001
371	20240620	123000	84676345	2960	2960	2960	2960	0
372	20240620	122900	84676345	2960	2960	2960	2960	0
373	20240620	122800	84676345	2960	2960	2960	2960	0
374	20240620	122700	84676345	2960	2960	2960	2960	0
375	20240620	122600	84676345	2960	2960	2960	2960	0
376	20240620	122500	84676345	2960	2960	2960	2960	0
377	20240620	122400	84676345	2960	2960	2960	2960	1
378	20240620	122300	84673385	2975	2975	2975	2975	0
379	20240620	122200	84673385	2975	2975	2975	2975	0
380	20240620	122100	84673385	2975	2975	2975	2975	0
381	20240620	122000	84673385	2975	2975	2975	2975	0
382	20240620	121900	84673385	2975	2975	2975	2975	0
383	20240620	121800	84673385	2975	2975	2975	2975	0
384	20240620	121700	84673385	2975	2975	2975	2975	0
385	20240620	121600	84673385	2975	2975	2975	2975	0
386	20240620	121500	84673385	2975	2975	2975	2975	0
387	20240620	121400	84673385	2975	2975	2975	2975	0
388	20240620	121300	84673385	2975	2975	2975	2975	0
389	20240620	121200	84673385	2975	2975	2975	2975	0
390	20240620	121100	84673385	2975	2975	2975	2975	0
391	20240620	121000	84673385	2975	2975	2975	2975	0
392	20240620	120900	84673385	2975	2975	2975	2975	0
393	20240620	120800	84673385	2975	2975	2975	2975	84
394	20240620	120700	84423485	2975	2975	2975	2975	0
395	20240620	120600	84423485	2975	2975	2975	2975	0
396	20240620	120500	84423485	2975	2975	2975	2975	0
397	20240620	120400	84423485	2975	2975	2975	2975	50
398	20240620	120300	84274735	2975	2975	2975	2975	0
399	20240620	120200	84274735	2975	2975	2975	2975	85
400	20240620	120100	84021860	2950	2950	2950	2950	23
401	20240620	120000	83954010	2950	2950	2950	2950	0
402	20240620	115900	83954010	2950	2950	2950	2950	0
403	20240620	115800	83954010	2950	2950	2950	2950	0
404	20240620	115700	83954010	2950	2950	2950	2950	0
405	20240620	115600	83954010	2950	2950	2950	2950	0
406	20240620	115500	83954010	2950	2950	2950	2950	0
407	20240620	115400	83954010	2950	2950	2950	2950	0
408	20240620	115300	83954010	2950	2950	2950	2950	0
409	20240620	115200	83954010	2950	2950	2950	2950	0
410	20240620	115100	83954010	2950	2950	2950	2950	0
411	20240620	115000	83954010	2950	2950	2950	2950	0
412	20240620	114900	83954010	2950	2965	2965	2950	8973
413	20240620	114800	57430685	2970	2970	2970	2970	0
414	20240620	114700	57430685	2970	2970	2970	2970	0
415	20240620	114600	57430685	2970	2970	2970	2970	0
416	20240620	114500	57430685	2970	2970	2970	2970	0
417	20240620	114400	57430685	2970	2970	2970	2970	0
418	20240620	114300	57430685	2970	2970	2970	2970	0
419	20240620	114200	57430685	2970	2970	2970	2970	0
420	20240620	114100	57430685	2970	2970	2970	2970	0
421	20240620	114000	57430685	2970	2970	2970	2970	0
422	20240620	113900	57430685	2970	2970	2970	2970	0
423	20240620	113800	57430685	2970	2970	2970	2970	0
424	20240620	113700	57430685	2970	2970	2970	2970	340
425	20240620	113600	56420885	2980	2980	2980	2980	0
426	20240620	113500	56420885	2980	2980	2980	2980	0
427	20240620	113400	56420885	2980	2980	2980	2980	0
428	20240620	113300	56420885	2980	2980	2980	2980	0
429	20240620	113200	56420885	2980	2980	2980	2980	0
430	20240620	113100	56420885	2980	2980	2980	2980	0
431	20240620	113000	56420885	2980	2980	2980	2980	0
432	20240620	112900	56420885	2980	2980	2980	2980	125
433	20240620	112800	56048385	2980	2980	2980	2980	1
434	20240620	112700	56045405	2980	2980	2980	2980	0
435	20240620	112600	56045405	2980	2980	2980	2980	0
436	20240620	112500	56045405	2980	2980	2980	2980	0
437	20240620	112400	56045405	2980	2980	2980	2980	10
438	20240620	112300	56015605	2980	2980	2980	2980	0
439	20240620	112200	56015605	2980	2980	2980	2980	0
440	20240620	112100	56015605	2980	2980	2980	2980	300
441	20240620	112000	55121605	2980	2980	2980	2980	0
442	20240620	111900	55121605	2980	2980	2980	2980	0
443	20240620	111800	55121605	2980	2980	2980	2980	0
444	20240620	111700	55121605	2980	2980	2980	2980	0
445	20240620	111600	55121605	2980	2980	2980	2980	0
446	20240620	111500	55121605	2980	2980	2980	2980	0
447	20240620	111400	55121605	2980	2980	2980	2980	0
448	20240620	111300	55121605	2980	2980	2980	2980	0
449	20240620	111200	55121605	2980	2980	2980	2980	0
450	20240620	111100	55121605	2980	2980	2980	2980	0
451	20240620	111000	55121605	2980	2980	2980	2980	0
452	20240620	110900	55121605	2980	2980	2980	2980	0
453	20240620	110800	55121605	2980	2970	2980	2970	1620
454	20240620	110700	50303965	2965	2965	2965	2965	0
455	20240620	110600	50303965	2965	2965	2965	2965	0
456	20240620	110500	50303965	2965	2965	2965	2965	0
457	20240620	110400	50303965	2965	2965	2965	2965	0
458	20240620	110300	50303965	2965	2965	2965	2965	0
459	20240620	110200	50303965	2965	2965	2965	2965	0
460	20240620	110100	50303965	2965	2965	2965	2965	5
461	20240620	110000	50289140	2965	2965	2965	2965	0
462	20240620	105900	50289140	2965	2965	2965	2965	1
463	20240620	105800	50286175	2975	2975	2975	2975	0
464	20240620	105700	50286175	2975	2975	2975	2975	0
465	20240620	105600	50286175	2975	2975	2975	2975	0
466	20240620	105500	50286175	2975	2975	2975	2975	0
467	20240620	105400	50286175	2975	2975	2975	2975	0
468	20240620	105300	50286175	2975	2975	2975	2975	0
469	20240620	105200	50286175	2975	2975	2975	2975	0
470	20240620	105100	50286175	2975	2970	2975	2970	100
471	20240620	105000	49989135	2965	2965	2965	2965	0
472	20240620	104900	49989135	2965	2965	2965	2965	833
473	20240620	104800	47519290	2965	2965	2965	2965	168
474	20240620	104700	47021170	2965	2965	2965	2965	0
475	20240620	104600	47021170	2965	2965	2965	2965	0
476	20240620	104500	47021170	2965	2965	2965	2965	0
477	20240620	104400	47021170	2965	2965	2965	2965	0
478	20240620	104300	47021170	2965	2965	2965	2965	0
479	20240620	104200	47021170	2965	2965	2965	2965	0
480	20240620	104100	47021170	2965	2965	2965	2965	0
481	20240620	104000	47021170	2965	2965	2965	2965	0
482	20240620	103900	47021170	2965	2965	2965	2965	0
483	20240620	103800	47021170	2965	2965	2965	2965	0
484	20240620	103700	47021170	2965	2965	2965	2965	0
485	20240620	103600	47021170	2965	2965	2965	2965	0
486	20240620	103500	47021170	2965	2965	2965	2965	0
487	20240620	103400	47021170	2965	2965	2965	2965	0
488	20240620	103300	47021170	2965	2965	2965	2965	0
489	20240620	103200	47021170	2965	2965	2965	2965	0
490	20240620	103100	47021170	2965	2965	2965	2965	23
491	20240620	103000	46952975	2970	2970	2970	2970	0
492	20240620	102900	46952975	2970	2970	2970	2970	0
493	20240620	102800	46952975	2970	2970	2970	2970	0
494	20240620	102700	46952975	2970	2970	2970	2970	0
495	20240620	102600	46952975	2970	2970	2970	2970	0
496	20240620	102500	46952975	2970	2970	2970	2970	0
497	20240620	102400	46952975	2970	2970	2970	2970	0
498	20240620	102300	46952975	2970	2970	2970	2970	0
499	20240620	102200	46952975	2970	2970	2970	2970	0
500	20240620	102100	46952975	2970	2970	2970	2970	0
501	20240620	102000	46952975	2970	2970	2970	2970	0
502	20240620	101900	46952975	2970	2970	2970	2970	0
503	20240620	101800	46952975	2970	2970	2970	2970	0
504	20240620	101700	46952975	2970	2970	2970	2970	1
505	20240620	101600	46950005	2970	2970	2970	2970	3
506	20240620	101500	46941095	2970	2970	2970	2970	0
507	20240620	101400	46941095	2970	2970	2970	2970	0
508	20240620	101300	46941095	2970	2970	2970	2970	10
509	20240620	101200	46911395	2960	2960	2960	2960	0
510	20240620	101100	46911395	2960	2960	2960	2960	100
511	20240620	101000	46615395	2960	2960	2960	2960	0
512	20240620	100900	46615395	2960	2965	2965	2960	5000
513	20240620	100800	31797905	2970	2975	2975	2970	37
514	20240620	100700	31687885	2975	2975	2975	2975	0
515	20240620	100600	31687885	2975	2975	2975	2975	0
516	20240620	100500	31687885	2975	2975	2975	2975	6
517	20240620	100400	31670035	2975	2970	2975	2970	500
518	20240620	100300	30182915	2970	2970	2970	2970	0
519	20240620	100200	30182915	2970	2970	2970	2970	3
520	20240620	100100	30174005	2965	2965	2965	2965	21
521	20240620	100000	30111740	2965	2965	2965	2965	0
522	20240620	095900	30111740	2965	2965	2965	2965	0
523	20240620	095800	30111740	2965	2965	2965	2965	0
524	20240620	095700	30111740	2965	2965	2965	2965	0
525	20240620	095600	30111740	2965	2965	2965	2965	0
526	20240620	095500	30111740	2965	2965	2965	2965	1
527	20240620	095400	30108775	2965	2965	2965	2965	0
528	20240620	095300	30108775	2965	2965	2965	2965	30
529	20240620	095200	30019825	2960	2960	2960	2960	0
530	20240620	095100	30019825	2960	2960	2960	2960	0
531	20240620	095000	30019825	2960	2960	2960	2960	0
532	20240620	094900	30019825	2960	2960	2960	2960	0
533	20240620	094800	30019825	2960	2965	2965	2960	684
534	20240620	094700	27995170	2970	2970	2970	2970	0
535	20240620	094600	27995170	2970	2970	2970	2970	0
536	20240620	094500	27995170	2970	2970	2970	2970	0
537	20240620	094400	27995170	2970	2970	2970	2970	0
538	20240620	094300	27995170	2970	2970	2970	2970	3
539	20240620	094200	27986260	2970	2970	2970	2970	15
540	20240620	094100	27941710	2970	2970	2970	2970	500
541	20240620	094000	26456710	2970	2970	2970	2970	0
542	20240620	093900	26456710	2970	2970	2970	2970	0
543	20240620	093800	26456710	2970	2970	2970	2970	0
544	20240620	093700	26456710	2970	2970	2970	2970	0
545	20240620	093600	26456710	2970	2970	2970	2970	0
546	20240620	093500	26456710	2970	2970	2970	2970	0
547	20240620	093400	26456710	2970	2970	2970	2970	0
548	20240620	093300	26456710	2970	2970	2970	2970	0
549	20240620	093200	26456710	2970	2970	2970	2970	0
550	20240620	093100	26456710	2970	2970	2970	2970	0
551	20240620	093000	26456710	2970	2970	2970	2970	860
552	20240620	092900	23902510	2975	2975	2975	2975	25
553	20240620	092800	23828135	2975	2975	2975	2975	1100
554	20240620	092700	20555635	2970	2970	2970	2970	0
555	20240620	092600	20555635	2970	2970	2970	2970	0
556	20240620	092500	20555635	2970	2970	2970	2970	2140
557	20240620	092400	14199835	2970	2970	2970	2970	0
558	20240620	092300	14199835	2970	2970	2970	2970	0
559	20240620	092200	14199835	2970	2970	2970	2970	101
560	20240620	092100	13899865	2970	2970	2970	2970	1139
561	20240620	092000	10517035	2975	2975	2975	2975	0
562	20240620	091900	10517035	2975	2975	2975	2975	0
563	20240620	091800	10517035	2975	2975	2975	2975	0
564	20240620	091700	10517035	2975	2975	2975	2975	0
565	20240620	091600	10517035	2975	2970	2975	2970	6
566	20240620	091500	10499200	2970	2970	2970	2970	0
567	20240620	091400	10499200	2970	2970	2970	2970	0
568	20240620	091300	10499200	2970	2970	2970	2970	1000
569	20240620	091200	7529200	2970	2970	2970	2970	0
570	20240620	091100	7529200	2970	2970	2970	2970	0
571	20240620	091000	7529200	2970	2970	2970	2970	314
572	20240620	090900	6596620	2970	2970	2970	2970	0
573	20240620	090800	6596620	2970	2970	2970	2970	91
574	20240620	090700	6326350	2960	2960	2960	2960	0
575	20240620	090600	6326350	2960	2960	2960	2960	0
576	20240620	090500	6326350	2960	2960	2960	2960	0
577	20240620	090400	6326350	2960	2960	2960	2960	112
578	20240620	090300	5994830	2960	2960	2960	2960	1100
579	20240620	090200	2738830	2965	2965	2965	2965	0
580	20240620	090100	2738830	2965	2965	2965	2965	758
581	20240620	090000	491360	2960	2960	2960	2960	166