KissMeData/003080/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183900	52400910	2960	2960	2960	2960	1003
3	20240625	183800	52400910	2960	2960	2960	2960	0
4	20240625	183700	52400910	2960	2960	2960	2960	0
5	20240625	183600	52400910	2960	2960	2960	2960	0
6	20240625	183500	52400910	2960	2960	2960	2960	0
7	20240625	183400	52400910	2960	2960	2960	2960	0
8	20240625	183300	52400910	2960	2960	2960	2960	0
9	20240625	183200	52400910	2960	2960	2960	2960	0
10	20240625	183100	52400910	2960	2960	2960	2960	0
11	20240625	183000	52400910	2960	2960	2960	2960	0
12	20240625	182900	52400910	2960	2960	2960	2960	0
13	20240625	182800	52400910	2960	2960	2960	2960	0
14	20240625	182700	52400910	2960	2960	2960	2960	0
15	20240625	182600	52400910	2960	2960	2960	2960	0
16	20240625	182500	52400910	2960	2960	2960	2960	0
17	20240625	182400	52400910	2960	2960	2960	2960	0
18	20240625	182300	52400910	2960	2960	2960	2960	0
19	20240625	182200	52400910	2960	2960	2960	2960	0
20	20240625	182100	52400910	2960	2960	2960	2960	0
21	20240625	182000	52400910	2960	2960	2960	2960	0
22	20240625	181900	52400910	2960	2960	2960	2960	0
23	20240625	181800	52400910	2960	2960	2960	2960	0
24	20240625	181700	52400910	2960	2960	2960	2960	0
25	20240625	181600	52400910	2960	2960	2960	2960	0
26	20240625	181500	52400910	2960	2960	2960	2960	0
27	20240625	181400	52400910	2960	2960	2960	2960	0
28	20240625	181300	52400910	2960	2960	2960	2960	0
29	20240625	181200	52400910	2960	2960	2960	2960	0
30	20240625	181100	52400910	2960	2960	2960	2960	0
31	20240625	181000	52400910	2960	2960	2960	2960	0
32	20240625	180900	52400910	2960	2960	2960	2960	1003
33	20240625	180800	52400910	2960	2960	2960	2960	0
34	20240625	180700	52400910	2960	2960	2960	2960	0
35	20240625	180600	52400910	2960	2960	2960	2960	0
36	20240625	180500	52400910	2960	2960	2960	2960	0
37	20240625	180400	52400910	2960	2960	2960	2960	0
38	20240625	180300	52400910	2960	2960	2960	2960	0
39	20240625	180200	52400910	2960	2960	2960	2960	0
40	20240625	180100	52400910	2960	2960	2960	2960	0
41	20240625	180000	52400910	2960	2960	2960	2960	0
42	20240625	175900	52400910	2960	2960	2960	2960	0
43	20240625	175800	52400910	2960	2960	2960	2960	0
44	20240625	175700	52400910	2960	2960	2960	2960	0
45	20240625	175600	52400910	2960	2960	2960	2960	0
46	20240625	175500	52400910	2960	2960	2960	2960	0
47	20240625	175400	52400910	2960	2960	2960	2960	0
48	20240625	175300	52400910	2960	2960	2960	2960	0
49	20240625	175200	52400910	2960	2960	2960	2960	0
50	20240625	175100	52400910	2960	2960	2960	2960	0
51	20240625	175000	52400910	2960	2960	2960	2960	0
52	20240625	174900	52400910	2960	2960	2960	2960	0
53	20240625	174800	52400910	2960	2960	2960	2960	0
54	20240625	174700	52400910	2960	2960	2960	2960	0
55	20240625	174600	52400910	2960	2960	2960	2960	0
56	20240625	174500	52400910	2960	2960	2960	2960	0
57	20240625	174400	52400910	2960	2960	2960	2960	0
58	20240625	174300	52400910	2960	2960	2960	2960	0
59	20240625	174200	52400910	2960	2960	2960	2960	0
60	20240625	174100	52400910	2960	2960	2960	2960	0
61	20240625	174000	52400910	2960	2960	2960	2960	0
62	20240625	173900	52400910	2960	2960	2960	2960	1003
63	20240625	173800	52400910	2960	2960	2960	2960	0
64	20240625	173700	52400910	2960	2960	2960	2960	0
65	20240625	173600	52400910	2960	2960	2960	2960	0
66	20240625	173500	52400910	2960	2960	2960	2960	0
67	20240625	173400	52400910	2960	2960	2960	2960	0
68	20240625	173300	52400910	2960	2960	2960	2960	0
69	20240625	173200	52400910	2960	2960	2960	2960	0
70	20240625	173100	52400910	2960	2960	2960	2960	0
71	20240625	173000	52400910	2960	2960	2960	2960	0
72	20240625	172900	52400910	2960	2960	2960	2960	0
73	20240625	172800	52400910	2960	2960	2960	2960	0
74	20240625	172700	52400910	2960	2960	2960	2960	0
75	20240625	172600	52400910	2960	2960	2960	2960	0
76	20240625	172500	52400910	2960	2960	2960	2960	0
77	20240625	172400	52400910	2960	2960	2960	2960	0
78	20240625	172300	52400910	2960	2960	2960	2960	0
79	20240625	172200	52400910	2960	2960	2960	2960	0
80	20240625	172100	52400910	2960	2960	2960	2960	0
81	20240625	172000	52400910	2960	2960	2960	2960	0
82	20240625	171900	52400910	2960	2960	2960	2960	0
83	20240625	171800	52400910	2960	2960	2960	2960	0
84	20240625	171700	52400910	2960	2960	2960	2960	0
85	20240625	171600	52400910	2960	2960	2960	2960	0
86	20240625	171500	52400910	2960	2960	2960	2960	0
87	20240625	171400	52400910	2960	2960	2960	2960	0
88	20240625	171300	52400910	2960	2960	2960	2960	0
89	20240625	171200	52400910	2960	2960	2960	2960	0
90	20240625	171100	52400910	2960	2960	2960	2960	0
91	20240625	171000	52400910	2960	2960	2960	2960	0
92	20240625	170900	52400910	2960	2960	2960	2960	1003
93	20240625	170800	52400910	2960	2960	2960	2960	0
94	20240625	170700	52400910	2960	2960	2960	2960	0
95	20240625	170600	52400910	2960	2960	2960	2960	0
96	20240625	170500	52400910	2960	2960	2960	2960	0
97	20240625	170400	52400910	2960	2960	2960	2960	0
98	20240625	170300	52400910	2960	2960	2960	2960	0
99	20240625	170200	52400910	2960	2960	2960	2960	0
100	20240625	170100	52400910	2960	2960	2960	2960	0
101	20240625	170000	52400910	2960	2960	2960	2960	0
102	20240625	165900	52400910	2960	2960	2960	2960	0
103	20240625	165800	52400910	2960	2960	2960	2960	0
104	20240625	165700	52400910	2960	2960	2960	2960	0
105	20240625	165600	52400910	2960	2960	2960	2960	0
106	20240625	165500	52400910	2960	2960	2960	2960	0
107	20240625	165400	52400910	2960	2960	2960	2960	0
108	20240625	165300	52400910	2960	2960	2960	2960	0
109	20240625	165200	52400910	2960	2960	2960	2960	0
110	20240625	165100	52400910	2960	2960	2960	2960	0
111	20240625	165000	52400910	2960	2960	2960	2960	0
112	20240625	164900	52400910	2960	2960	2960	2960	0
113	20240625	164800	52400910	2960	2960	2960	2960	0
114	20240625	164700	52400910	2960	2960	2960	2960	0
115	20240625	164600	52400910	2960	2960	2960	2960	0
116	20240625	164500	52400910	2960	2960	2960	2960	0
117	20240625	164400	52400910	2960	2960	2960	2960	0
118	20240625	164300	52400910	2960	2960	2960	2960	0
119	20240625	164200	52400910	2960	2960	2960	2960	0
120	20240625	164100	52400910	2960	2960	2960	2960	0
121	20240625	164000	52400910	2960	2960	2960	2960	0
122	20240625	163900	52400910	2960	2960	2960	2960	1003
123	20240625	163800	52400910	2960	2960	2960	2960	0
124	20240625	163700	52400910	2960	2960	2960	2960	0
125	20240625	163600	52400910	2960	2960	2960	2960	0
126	20240625	163500	52400910	2960	2960	2960	2960	0
127	20240625	163400	52400910	2960	2960	2960	2960	0
128	20240625	163300	52400910	2960	2960	2960	2960	0
129	20240625	163200	52400910	2960	2960	2960	2960	0
130	20240625	163100	52400910	2960	2960	2960	2960	0
131	20240625	163000	52400910	2960	2960	2960	2960	0
132	20240625	162900	52400910	2960	2960	2960	2960	0
133	20240625	162800	52400910	2960	2960	2960	2960	0
134	20240625	162700	52400910	2960	2960	2960	2960	0
135	20240625	162600	52400910	2960	2960	2960	2960	0
136	20240625	162500	52400910	2960	2960	2960	2960	0
137	20240625	162400	52400910	2960	2960	2960	2960	0
138	20240625	162300	52400910	2960	2960	2960	2960	0
139	20240625	162200	52400910	2960	2960	2960	2960	0
140	20240625	162100	52400910	2960	2960	2960	2960	0
141	20240625	162000	52400910	2960	2960	2960	2960	0
142	20240625	161900	52400910	2960	2960	2960	2960	0
143	20240625	161800	52400910	2960	2960	2960	2960	0
144	20240625	161700	52400910	2960	2960	2960	2960	0
145	20240625	161600	52400910	2960	2960	2960	2960	0
146	20240625	161500	52400910	2960	2960	2960	2960	0
147	20240625	161400	52400910	2960	2960	2960	2960	0
148	20240625	161300	52400910	2960	2960	2960	2960	0
149	20240625	161200	52400910	2960	2960	2960	2960	0
150	20240625	161100	52400910	2960	2960	2960	2960	0
151	20240625	161000	52400910	2960	2960	2960	2960	0
152	20240625	160900	52400910	2960	2960	2960	2960	1003
153	20240625	160800	52400910	2960	2960	2960	2960	0
154	20240625	160700	52400910	2960	2960	2960	2960	0
155	20240625	160600	52400910	2960	2960	2960	2960	0
156	20240625	160500	52400910	2960	2960	2960	2960	0
157	20240625	160400	52400910	2960	2960	2960	2960	0
158	20240625	160300	52400910	2960	2960	2960	2960	0
159	20240625	160200	52400910	2960	2960	2960	2960	0
160	20240625	160100	52400910	2960	2960	2960	2960	0
161	20240625	160000	52400910	2960	2960	2960	2960	0
162	20240625	155900	52400910	2960	2960	2960	2960	0
163	20240625	155800	52400910	2960	2960	2960	2960	0
164	20240625	155700	52400910	2960	2960	2960	2960	0
165	20240625	155600	52400910	2960	2960	2960	2960	0
166	20240625	155500	52400910	2960	2960	2960	2960	0
167	20240625	155400	52400910	2960	2960	2960	2960	0
168	20240625	155300	52400910	2960	2960	2960	2960	0
169	20240625	155200	52400910	2960	2960	2960	2960	0
170	20240625	155100	52400910	2960	2960	2960	2960	0
171	20240625	155000	52400910	2960	2960	2960	2960	0
172	20240625	154900	52400910	2960	2960	2960	2960	0
173	20240625	154800	52400910	2960	2960	2960	2960	0
174	20240625	154700	52400910	2960	2960	2960	2960	0
175	20240625	154600	52400910	2960	2960	2960	2960	0
176	20240625	154500	52400910	2960	2960	2960	2960	0
177	20240625	154400	52400910	2960	2960	2960	2960	0
178	20240625	154300	52400910	2960	2960	2960	2960	0
179	20240625	154200	52400910	2960	2960	2960	2960	0
180	20240625	154100	52400910	2960	2960	2960	2960	0
181	20240625	154000	52400910	2960	2960	2960	2960	0
182	20240625	153900	52400910	2960	2960	2960	2960	1003
183	20240625	153800	52400910	2960	2960	2960	2960	0
184	20240625	153700	52400910	2960	2960	2960	2960	0
185	20240625	153600	52400910	2960	2960	2960	2960	0
186	20240625	153500	52400910	2960	2960	2960	2960	0
187	20240625	153400	52400910	2960	2960	2960	2960	0
188	20240625	153300	52400910	2960	2960	2960	2960	0
189	20240625	153200	52400910	2960	2960	2960	2960	0
190	20240625	153100	52400910	2960	2960	2960	2960	0
191	20240625	153000	52400910	2960	2960	2960	2960	1003
192	20240625	152900	49432030	2950	2950	2950	2950	0
193	20240625	152800	49432030	2950	2950	2950	2950	0
194	20240625	152700	49432030	2950	2950	2950	2950	0
195	20240625	152600	49432030	2950	2950	2950	2950	0
196	20240625	152500	49432030	2950	2950	2950	2950	0
197	20240625	152400	49432030	2950	2950	2950	2950	0
198	20240625	152300	49432030	2950	2950	2950	2950	0
199	20240625	152200	49432030	2950	2950	2950	2950	0
200	20240625	152100	49432030	2950	2950	2950	2950	0
201	20240625	152000	49432030	2950	2950	2950	2950	0
202	20240625	151900	49432030	2950	2945	2950	2945	1263
203	20240625	151800	45710995	2940	2940	2940	2940	0
204	20240625	151700	45710995	2940	2940	2940	2940	0
205	20240625	151600	45710995	2940	2940	2940	2940	0
206	20240625	151500	45710995	2940	2940	2940	2940	0
207	20240625	151400	45710995	2940	2940	2940	2940	0
208	20240625	151300	45710995	2940	2940	2940	2940	0
209	20240625	151200	45710995	2940	2940	2940	2940	0
210	20240625	151100	45710995	2940	2940	2940	2940	0
211	20240625	151000	45710995	2940	2940	2940	2940	0
212	20240625	150900	45710995	2940	2940	2940	2940	0
213	20240625	150800	45710995	2940	2940	2940	2940	0
214	20240625	150700	45710995	2940	2940	2940	2940	0
215	20240625	150600	45710995	2940	2940	2940	2940	0
216	20240625	150500	45710995	2940	2940	2940	2940	840
217	20240625	150400	43241395	2940	2940	2940	2940	0
218	20240625	150300	43241395	2940	2940	2940	2940	1
219	20240625	150200	43238455	2940	2940	2940	2940	0
220	20240625	150100	43238455	2940	2940	2940	2940	100
221	20240625	150000	42944455	2935	2935	2935	2935	0
222	20240625	145900	42944455	2935	2935	2935	2935	0
223	20240625	145800	42944455	2935	2935	2935	2935	0
224	20240625	145700	42944455	2935	2940	2940	2935	500
225	20240625	145600	41476095	2940	2940	2940	2940	0
226	20240625	145500	41476095	2940	2940	2940	2940	0
227	20240625	145400	41476095	2940	2940	2940	2940	0
228	20240625	145300	41476095	2940	2940	2940	2940	0
229	20240625	145200	41476095	2940	2940	2940	2940	0
230	20240625	145100	41476095	2940	2940	2940	2940	0
231	20240625	145000	41476095	2940	2940	2940	2940	0
232	20240625	144900	41476095	2940	2940	2940	2940	0
233	20240625	144800	41476095	2940	2945	2945	2940	30
234	20240625	144700	41387890	2935	2935	2935	2935	0
235	20240625	144600	41387890	2935	2935	2935	2935	0
236	20240625	144500	41387890	2935	2935	2935	2935	0
237	20240625	144400	41387890	2935	2935	2935	2935	0
238	20240625	144300	41387890	2935	2935	2935	2935	0
239	20240625	144200	41387890	2935	2935	2935	2935	0
240	20240625	144100	41387890	2935	2940	2940	2935	33
241	20240625	144000	41291015	2935	2935	2935	2935	0
242	20240625	143900	41291015	2935	2935	2935	2935	0
243	20240625	143800	41291015	2935	2935	2935	2935	0
244	20240625	143700	41291015	2935	2935	2935	2935	0
245	20240625	143600	41291015	2935	2935	2935	2935	0
246	20240625	143500	41291015	2935	2935	2935	2935	0
247	20240625	143400	41291015	2935	2935	2935	2935	0
248	20240625	143300	41291015	2935	2935	2935	2935	0
249	20240625	143200	41291015	2935	2935	2935	2935	0
250	20240625	143100	41291015	2935	2935	2935	2935	52
251	20240625	143000	41138395	2935	2935	2935	2935	0
252	20240625	142900	41138395	2935	2935	2935	2935	0
253	20240625	142800	41138395	2935	2945	2945	2935	2200
254	20240625	142700	34672370	2950	2950	2950	2950	0
255	20240625	142600	34672370	2950	2950	2950	2950	0
256	20240625	142500	34672370	2950	2950	2950	2950	0
257	20240625	142400	34672370	2950	2950	2950	2950	0
258	20240625	142300	34672370	2950	2950	2950	2950	0
259	20240625	142200	34672370	2950	2950	2950	2950	0
260	20240625	142100	34672370	2950	2950	2950	2950	0
261	20240625	142000	34672370	2950	2950	2950	2950	0
262	20240625	141900	34672370	2950	2950	2950	2950	0
263	20240625	141800	34672370	2950	2950	2950	2950	0
264	20240625	141700	34672370	2950	2950	2950	2950	0
265	20240625	141600	34672370	2950	2950	2950	2950	0
266	20240625	141500	34672370	2950	2950	2950	2950	500
267	20240625	141400	33197370	2950	2950	2950	2950	0
268	20240625	141300	33197370	2950	2950	2950	2950	0
269	20240625	141200	33197370	2950	2950	2950	2950	0
270	20240625	141100	33197370	2950	2950	2950	2950	1
271	20240625	141000	33194420	2945	2945	2945	2945	0
272	20240625	140900	33194420	2945	2945	2945	2945	0
273	20240625	140800	33194420	2945	2945	2945	2945	0
274	20240625	140700	33194420	2945	2945	2945	2945	0
275	20240625	140600	33194420	2945	2945	2945	2945	0
276	20240625	140500	33194420	2945	2945	2945	2945	0
277	20240625	140400	33194420	2945	2945	2945	2945	0
278	20240625	140300	33194420	2945	2945	2945	2945	0
279	20240625	140200	33194420	2945	2945	2945	2945	0
280	20240625	140100	33194420	2945	2945	2945	2945	0
281	20240625	140000	33194420	2945	2945	2945	2945	0
282	20240625	135900	33194420	2945	2945	2945	2945	0
283	20240625	135800	33194420	2945	2945	2945	2945	0
284	20240625	135700	33194420	2945	2945	2945	2945	0
285	20240625	135600	33194420	2945	2945	2945	2945	0
286	20240625	135500	33194420	2945	2945	2945	2945	0
287	20240625	135400	33194420	2945	2945	2945	2945	0
288	20240625	135300	33194420	2945	2945	2945	2945	0
289	20240625	135200	33194420	2945	2945	2945	2945	0
290	20240625	135100	33194420	2945	2945	2945	2945	0
291	20240625	135000	33194420	2945	2945	2945	2945	0
292	20240625	134900	33194420	2945	2945	2945	2945	0
293	20240625	134800	33194420	2945	2945	2945	2945	0
294	20240625	134700	33194420	2945	2945	2945	2945	0
295	20240625	134600	33194420	2945	2945	2945	2945	0
296	20240625	134500	33194420	2945	2945	2945	2945	0
297	20240625	134400	33194420	2945	2955	2955	2945	701
298	20240625	134300	31129645	2950	2950	2950	2950	0
299	20240625	134200	31129645	2950	2950	2950	2950	0
300	20240625	134100	31129645	2950	2950	2950	2950	0
301	20240625	134000	31129645	2950	2950	2950	2950	100
302	20240625	133900	30834645	2955	2955	2955	2955	0
303	20240625	133800	30834645	2955	2955	2955	2955	0
304	20240625	133700	30834645	2955	2955	2955	2955	0
305	20240625	133600	30834645	2955	2955	2955	2955	0
306	20240625	133500	30834645	2955	2955	2955	2955	0
307	20240625	133400	30834645	2955	2955	2955	2955	0
308	20240625	133300	30834645	2955	2955	2955	2955	0
309	20240625	133200	30834645	2955	2955	2955	2955	0
310	20240625	133100	30834645	2955	2955	2955	2955	0
311	20240625	133000	30834645	2955	2955	2955	2955	0
312	20240625	132900	30834645	2955	2955	2955	2955	0
313	20240625	132800	30834645	2955	2955	2955	2955	60
314	20240625	132700	30657345	2955	2955	2955	2955	0
315	20240625	132600	30657345	2955	2955	2955	2955	0
316	20240625	132500	30657345	2955	2955	2955	2955	0
317	20240625	132400	30657345	2955	2955	2955	2955	0
318	20240625	132300	30657345	2955	2955	2955	2955	0
319	20240625	132200	30657345	2955	2955	2955	2955	38
320	20240625	132100	30545055	2950	2950	2950	2950	0
321	20240625	132000	30545055	2950	2950	2950	2950	0
322	20240625	131900	30545055	2950	2950	2950	2950	0
323	20240625	131800	30545055	2950	2950	2950	2950	0
324	20240625	131700	30545055	2950	2950	2950	2950	1383
325	20240625	131600	26465205	2950	2950	2950	2950	0
326	20240625	131500	26465205	2950	2950	2950	2950	0
327	20240625	131400	26465205	2950	2950	2950	2950	0
328	20240625	131300	26465205	2950	2950	2950	2950	54
329	20240625	131200	26305905	2950	2950	2950	2950	0
330	20240625	131100	26305905	2950	2950	2950	2950	0
331	20240625	131000	26305905	2950	2950	2950	2950	0
332	20240625	130900	26305905	2950	2950	2950	2950	0
333	20240625	130800	26305905	2950	2950	2950	2950	0
334	20240625	130700	26305905	2950	2950	2950	2950	100
335	20240625	130600	26010905	2955	2955	2955	2955	1
336	20240625	130500	26007950	2955	2955	2955	2955	0
337	20240625	130400	26007950	2955	2955	2955	2955	0
338	20240625	130300	26007950	2955	2955	2955	2955	0
339	20240625	130200	26007950	2955	2955	2955	2955	0
340	20240625	130100	26007950	2955	2955	2955	2955	0
341	20240625	130000	26007950	2955	2955	2955	2955	0
342	20240625	125900	26007950	2955	2955	2955	2955	0
343	20240625	125800	26007950	2955	2955	2955	2955	0
344	20240625	125700	26007950	2955	2955	2955	2955	0
345	20240625	125600	26007950	2955	2955	2955	2955	0
346	20240625	125500	26007950	2955	2955	2955	2955	0
347	20240625	125400	26007950	2955	2955	2955	2955	0
348	20240625	125300	26007950	2955	2955	2955	2955	0
349	20240625	125200	26007950	2955	2955	2955	2955	0
350	20240625	125100	26007950	2955	2955	2955	2955	0
351	20240625	125000	26007950	2955	2955	2955	2955	0
352	20240625	124900	26007950	2955	2955	2955	2955	500
353	20240625	124800	24530450	2955	2955	2955	2955	0
354	20240625	124700	24530450	2955	2955	2955	2955	0
355	20240625	124600	24530450	2955	2955	2955	2955	0
356	20240625	124500	24530450	2955	2955	2955	2955	0
357	20240625	124400	24530450	2955	2955	2955	2955	0
358	20240625	124300	24530450	2955	2955	2955	2955	0
359	20240625	124200	24530450	2955	2955	2955	2955	2
360	20240625	124100	24524540	2940	2940	2940	2940	0
361	20240625	124000	24524540	2940	2940	2940	2940	553
362	20240625	123900	22898720	2940	2940	2940	2940	0
363	20240625	123800	22898720	2940	2940	2940	2940	0
364	20240625	123700	22898720	2940	2940	2940	2940	0
365	20240625	123600	22898720	2940	2940	2940	2940	0
366	20240625	123500	22898720	2940	2940	2940	2940	0
367	20240625	123400	22898720	2940	2940	2940	2940	8
368	20240625	123300	22875200	2945	2950	2950	2945	72
369	20240625	123200	22662905	2950	2950	2950	2950	0
370	20240625	123100	22662905	2950	2950	2950	2950	0
371	20240625	123000	22662905	2950	2950	2950	2950	0
372	20240625	122900	22662905	2950	2950	2950	2950	0
373	20240625	122800	22662905	2950	2950	2950	2950	0
374	20240625	122700	22662905	2950	2950	2950	2950	0
375	20240625	122600	22662905	2950	2950	2950	2950	57
376	20240625	122500	22494755	2950	2950	2950	2950	0
377	20240625	122400	22494755	2950	2950	2950	2950	0
378	20240625	122300	22494755	2950	2950	2950	2950	0
379	20240625	122200	22494755	2950	2950	2950	2950	0
380	20240625	122100	22494755	2950	2950	2950	2950	0
381	20240625	122000	22494755	2950	2950	2950	2950	0
382	20240625	121900	22494755	2950	2950	2950	2950	0
383	20240625	121800	22494755	2950	2950	2950	2950	0
384	20240625	121700	22494755	2950	2950	2950	2950	0
385	20240625	121600	22494755	2950	2950	2950	2950	0
386	20240625	121500	22494755	2950	2950	2950	2950	0
387	20240625	121400	22494755	2950	2950	2950	2950	0
388	20240625	121300	22494755	2950	2950	2950	2950	0
389	20240625	121200	22494755	2950	2950	2950	2950	0
390	20240625	121100	22494755	2950	2950	2950	2950	500
391	20240625	121000	21019755	2955	2955	2955	2955	0
392	20240625	120900	21019755	2955	2955	2955	2955	0
393	20240625	120800	21019755	2955	2955	2955	2955	83
394	20240625	120700	20774490	2955	2955	2955	2955	0
395	20240625	120600	20774490	2955	2955	2955	2955	1
396	20240625	120500	20771535	2960	2960	2960	2960	0
397	20240625	120400	20771535	2960	2960	2960	2960	0
398	20240625	120300	20771535	2960	2960	2960	2960	0
399	20240625	120200	20771535	2960	2960	2960	2960	83
400	20240625	120100	20525855	2960	2960	2960	2960	0
401	20240625	120000	20525855	2960	2960	2960	2960	0
402	20240625	115900	20525855	2960	2960	2960	2960	135
403	20240625	115800	20126255	2960	2960	2960	2960	0
404	20240625	115700	20126255	2960	2960	2960	2960	0
405	20240625	115600	20126255	2960	2960	2960	2960	0
406	20240625	115500	20126255	2960	2960	2960	2960	0
407	20240625	115400	20126255	2960	2960	2960	2960	0
408	20240625	115300	20126255	2960	2960	2960	2960	0
409	20240625	115200	20126255	2960	2960	2960	2960	0
410	20240625	115100	20126255	2960	2960	2960	2960	3
411	20240625	115000	20117375	2955	2955	2955	2955	500
412	20240625	114900	18639875	2940	2940	2940	2940	0
413	20240625	114800	18639875	2940	2945	2945	2940	200
414	20240625	114700	18051860	2955	2955	2955	2955	0
415	20240625	114600	18051860	2955	2955	2955	2955	2
416	20240625	114500	18045950	2945	2945	2945	2945	0
417	20240625	114400	18045950	2945	2945	2945	2945	0
418	20240625	114300	18045950	2945	2945	2945	2945	0
419	20240625	114200	18045950	2945	2945	2945	2945	0
420	20240625	114100	18045950	2945	2945	2945	2945	0
421	20240625	114000	18045950	2945	2945	2945	2945	0
422	20240625	113900	18045950	2945	2945	2945	2945	0
423	20240625	113800	18045950	2945	2945	2945	2945	1
424	20240625	113700	18043005	2945	2945	2945	2945	1
425	20240625	113600	18040060	2955	2955	2955	2955	0
426	20240625	113500	18040060	2955	2955	2955	2955	0
427	20240625	113400	18040060	2955	2955	2955	2955	0
428	20240625	113300	18040060	2955	2955	2955	2955	200
429	20240625	113200	17449060	2945	2945	2945	2945	0
430	20240625	113100	17449060	2945	2945	2945	2945	0
431	20240625	113000	17449060	2945	2945	2945	2945	97
432	20240625	112900	17163395	2950	2950	2950	2950	0
433	20240625	112800	17163395	2950	2950	2950	2950	0
434	20240625	112700	17163395	2950	2950	2950	2950	0
435	20240625	112600	17163395	2950	2950	2950	2950	0
436	20240625	112500	17163395	2950	2950	2950	2950	0
437	20240625	112400	17163395	2950	2950	2950	2950	0
438	20240625	112300	17163395	2950	2950	2950	2950	0
439	20240625	112200	17163395	2950	2950	2950	2950	97
440	20240625	112100	16877245	2950	2950	2950	2950	0
441	20240625	112000	16877245	2950	2950	2950	2950	0
442	20240625	111900	16877245	2950	2950	2950	2950	0
443	20240625	111800	16877245	2950	2950	2950	2950	100
444	20240625	111700	16582245	2950	2950	2950	2950	1
445	20240625	111600	16579295	2950	2950	2950	2950	0
446	20240625	111500	16579295	2950	2950	2950	2950	0
447	20240625	111400	16579295	2950	2950	2950	2950	0
448	20240625	111300	16579295	2950	2950	2950	2950	0
449	20240625	111200	16579295	2950	2950	2950	2950	0
450	20240625	111100	16579295	2950	2950	2950	2950	0
451	20240625	111000	16579295	2950	2950	2950	2950	0
452	20240625	110900	16579295	2950	2950	2950	2950	0
453	20240625	110800	16579295	2950	2950	2950	2950	0
454	20240625	110700	16579295	2950	2950	2950	2950	2
455	20240625	110600	16573395	2950	2950	2950	2950	0
456	20240625	110500	16573395	2950	2950	2950	2950	0
457	20240625	110400	16573395	2950	2950	2950	2950	0
458	20240625	110300	16573395	2950	2950	2950	2950	98
459	20240625	110200	16284295	2940	2940	2940	2940	10
460	20240625	110100	16254895	2945	2945	2945	2945	0
461	20240625	110000	16254895	2945	2945	2945	2945	0
462	20240625	105900	16254895	2945	2945	2945	2945	0
463	20240625	105800	16254895	2945	2945	2945	2945	0
464	20240625	105700	16254895	2945	2945	2945	2945	0
465	20240625	105600	16254895	2945	2945	2945	2945	24
466	20240625	105500	16184215	2945	2945	2945	2945	650
467	20240625	105400	14269965	2950	2950	2950	2950	0
468	20240625	105300	14269965	2950	2950	2950	2950	0
469	20240625	105200	14269965	2950	2950	2950	2950	2
470	20240625	105100	14264065	2955	2955	2955	2955	1
471	20240625	105000	14261110	2955	2955	2955	2955	0
472	20240625	104900	14261110	2955	2955	2955	2955	0
473	20240625	104800	14261110	2955	2955	2955	2955	0
474	20240625	104700	14261110	2955	2955	2955	2955	0
475	20240625	104600	14261110	2955	2955	2955	2955	0
476	20240625	104500	14261110	2955	2955	2955	2955	6
477	20240625	104400	14243380	2955	2955	2955	2955	0
478	20240625	104300	14243380	2955	2955	2955	2955	0
479	20240625	104200	14243380	2955	2955	2955	2955	0
480	20240625	104100	14243380	2955	2955	2955	2955	0
481	20240625	104000	14243380	2955	2955	2955	2955	0
482	20240625	103900	14243380	2955	2955	2955	2955	0
483	20240625	103800	14243380	2955	2955	2955	2955	0
484	20240625	103700	14243380	2955	2955	2955	2955	0
485	20240625	103600	14243380	2955	2955	2955	2955	0
486	20240625	103500	14243380	2955	2955	2955	2955	0
487	20240625	103400	14243380	2955	2955	2955	2955	0
488	20240625	103300	14243380	2955	2955	2955	2955	0
489	20240625	103200	14243380	2955	2955	2955	2955	0
490	20240625	103100	14243380	2955	2940	2955	2940	7
491	20240625	103000	14222770	2950	2950	2950	2950	97
492	20240625	102900	13936620	2950	2950	2950	2950	0
493	20240625	102800	13936620	2950	2950	2950	2950	3
494	20240625	102700	13927770	2955	2955	2955	2955	0
495	20240625	102600	13927770	2955	2955	2955	2955	0
496	20240625	102500	13927770	2955	2955	2955	2955	0
497	20240625	102400	13927770	2955	2955	2955	2955	0
498	20240625	102300	13927770	2955	2955	2955	2955	0
499	20240625	102200	13927770	2955	2955	2955	2955	0
500	20240625	102100	13927770	2955	2955	2955	2955	0
501	20240625	102000	13927770	2955	2955	2955	2955	2
502	20240625	101900	13921860	2955	2955	2955	2955	0
503	20240625	101800	13921860	2955	2955	2955	2955	3
504	20240625	101700	13912995	2945	2945	2945	2945	0
505	20240625	101600	13912995	2945	2945	2945	2945	0
506	20240625	101500	13912995	2945	2945	2945	2945	566
507	20240625	101400	12246125	2945	2945	2945	2945	37
508	20240625	101300	12137160	2955	2955	2955	2955	1
509	20240625	101200	12134205	2955	2955	2955	2955	0
510	20240625	101100	12134205	2955	2955	2955	2955	0
511	20240625	101000	12134205	2955	2955	2955	2955	0
512	20240625	100900	12134205	2955	2955	2955	2955	0
513	20240625	100800	12134205	2955	2955	2955	2955	0
514	20240625	100700	12134205	2955	2955	2955	2955	0
515	20240625	100600	12134205	2955	2955	2955	2955	0
516	20240625	100500	12134205	2955	2955	2955	2955	0
517	20240625	100400	12134205	2955	2955	2955	2955	0
518	20240625	100300	12134205	2955	2955	2955	2955	0
519	20240625	100200	12134205	2955	2955	2955	2955	3
520	20240625	100100	12125340	2955	2955	2955	2955	0
521	20240625	100000	12125340	2955	2955	2955	2955	0
522	20240625	095900	12125340	2955	2955	2955	2955	0
523	20240625	095800	12125340	2955	2955	2955	2955	1
524	20240625	095700	12122385	2955	2955	2955	2955	0
525	20240625	095600	12122385	2955	2955	2955	2955	2
526	20240625	095500	12116475	2945	2945	2945	2945	0
527	20240625	095400	12116475	2945	2945	2945	2945	33
528	20240625	095300	12019290	2945	2945	2945	2945	0
529	20240625	095200	12019290	2945	2945	2945	2945	65
530	20240625	095100	11827865	2945	2945	2945	2945	0
531	20240625	095000	11827865	2945	2950	2950	2945	145
532	20240625	094900	11400420	2955	2955	2955	2955	0
533	20240625	094800	11400420	2955	2955	2955	2955	0
534	20240625	094700	11400420	2955	2955	2955	2955	0
535	20240625	094600	11400420	2955	2955	2955	2955	0
536	20240625	094500	11400420	2955	2955	2955	2955	0
537	20240625	094400	11400420	2955	2955	2955	2955	0
538	20240625	094300	11400420	2955	2955	2955	2955	0
539	20240625	094200	11400420	2955	2955	2955	2955	0
540	20240625	094100	11400420	2955	2955	2955	2955	0
541	20240625	094000	11400420	2955	2955	2955	2955	0
542	20240625	093900	11400420	2955	2955	2955	2955	3
543	20240625	093800	11391555	2955	2955	2955	2955	5
544	20240625	093700	11376780	2945	2950	2950	2945	162
545	20240625	093600	10899650	2950	2950	2950	2950	0
546	20240625	093500	10899650	2950	2950	2950	2950	0
547	20240625	093400	10899650	2950	2950	2950	2950	0
548	20240625	093300	10899650	2950	2950	2950	2950	0
549	20240625	093200	10899650	2950	2950	2950	2950	0
550	20240625	093100	10899650	2950	2950	2950	2950	92
551	20240625	093000	10628250	2950	2950	2950	2950	0
552	20240625	092900	10628250	2950	2950	2950	2950	0
553	20240625	092800	10628250	2950	2950	2950	2950	0
554	20240625	092700	10628250	2950	2950	2950	2950	0
555	20240625	092600	10628250	2950	2950	2950	2950	108
556	20240625	092500	10309650	2955	2955	2955	2955	0
557	20240625	092400	10309650	2955	2955	2955	2955	0
558	20240625	092300	10309650	2955	2955	2955	2955	0
559	20240625	092200	10309650	2955	2955	2955	2955	0
560	20240625	092100	10309650	2955	2955	2955	2955	0
561	20240625	092000	10309650	2955	2955	2955	2955	0
562	20240625	091900	10309650	2955	2955	2955	2955	0
563	20240625	091800	10309650	2955	2955	2955	2955	0
564	20240625	091700	10309650	2955	2955	2955	2955	2
565	20240625	091600	10303740	2945	2945	2945	2945	0
566	20240625	091500	10303740	2945	2945	2945	2945	0
567	20240625	091400	10303740	2945	2945	2945	2945	13
568	20240625	091300	10265455	2940	2940	2940	2940	0
569	20240625	091200	10265455	2940	2940	2940	2940	0
570	20240625	091100	10265455	2940	2940	2940	2940	10
571	20240625	091000	10236055	2945	2945	2945	2945	400
572	20240625	090900	9058055	2945	2945	2945	2945	1000
573	20240625	090800	6113055	2945	2945	2945	2945	0
574	20240625	090700	6113055	2945	2945	2945	2945	0
575	20240625	090600	6113055	2945	2945	2945	2945	0
576	20240625	090500	6113055	2945	2945	2945	2945	946
577	20240625	090400	3327085	2950	2950	2950	2950	500
578	20240625	090300	1852085	2960	2950	2960	2950	283
579	20240625	090200	1017180	2950	2945	2950	2945	112
580	20240625	090100	686800	2950	2950	2950	2950	122
581	20240625	090000	326900	2945	2945	2945	2945	110