KissMeData/003080/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183900	44610850	2955	2955	2955	2955	413
3	20240628	183800	44610850	2955	2955	2955	2955	0
4	20240628	183700	44610850	2955	2955	2955	2955	0
5	20240628	183600	44610850	2955	2955	2955	2955	0
6	20240628	183500	44610850	2955	2955	2955	2955	0
7	20240628	183400	44610850	2955	2955	2955	2955	0
8	20240628	183300	44610850	2955	2955	2955	2955	0
9	20240628	183200	44610850	2955	2955	2955	2955	0
10	20240628	183100	44610850	2955	2955	2955	2955	0
11	20240628	183000	44610850	2955	2955	2955	2955	0
12	20240628	182900	44610850	2955	2955	2955	2955	0
13	20240628	182800	44610850	2955	2955	2955	2955	0
14	20240628	182700	44610850	2955	2955	2955	2955	0
15	20240628	182600	44610850	2955	2955	2955	2955	0
16	20240628	182500	44610850	2955	2955	2955	2955	0
17	20240628	182400	44610850	2955	2955	2955	2955	0
18	20240628	182300	44610850	2955	2955	2955	2955	0
19	20240628	182200	44610850	2955	2955	2955	2955	0
20	20240628	182100	44610850	2955	2955	2955	2955	0
21	20240628	182000	44610850	2955	2955	2955	2955	0
22	20240628	181900	44610850	2955	2955	2955	2955	0
23	20240628	181800	44610850	2955	2955	2955	2955	0
24	20240628	181700	44610850	2955	2955	2955	2955	0
25	20240628	181600	44610850	2955	2955	2955	2955	0
26	20240628	181500	44610850	2955	2955	2955	2955	0
27	20240628	181400	44610850	2955	2955	2955	2955	0
28	20240628	181300	44610850	2955	2955	2955	2955	0
29	20240628	181200	44610850	2955	2955	2955	2955	0
30	20240628	181100	44610850	2955	2955	2955	2955	0
31	20240628	181000	44610850	2955	2955	2955	2955	0
32	20240628	180900	44610850	2955	2955	2955	2955	413
33	20240628	180800	44610850	2955	2955	2955	2955	0
34	20240628	180700	44610850	2955	2955	2955	2955	0
35	20240628	180600	44610850	2955	2955	2955	2955	0
36	20240628	180500	44610850	2955	2955	2955	2955	0
37	20240628	180400	44610850	2955	2955	2955	2955	0
38	20240628	180300	44610850	2955	2955	2955	2955	0
39	20240628	180200	44610850	2955	2955	2955	2955	0
40	20240628	180100	44610850	2955	2955	2955	2955	0
41	20240628	180000	44610850	2955	2955	2955	2955	0
42	20240628	175900	44610850	2955	2955	2955	2955	0
43	20240628	175800	44610850	2955	2955	2955	2955	0
44	20240628	175700	44610850	2955	2955	2955	2955	0
45	20240628	175600	44610850	2955	2955	2955	2955	0
46	20240628	175500	44610850	2955	2955	2955	2955	0
47	20240628	175400	44610850	2955	2955	2955	2955	0
48	20240628	175300	44610850	2955	2955	2955	2955	0
49	20240628	175200	44610850	2955	2955	2955	2955	0
50	20240628	175100	44610850	2955	2955	2955	2955	0
51	20240628	175000	44610850	2955	2955	2955	2955	0
52	20240628	174900	44610850	2955	2955	2955	2955	0
53	20240628	174800	44610850	2955	2955	2955	2955	0
54	20240628	174700	44610850	2955	2955	2955	2955	0
55	20240628	174600	44610850	2955	2955	2955	2955	0
56	20240628	174500	44610850	2955	2955	2955	2955	0
57	20240628	174400	44610850	2955	2955	2955	2955	0
58	20240628	174300	44610850	2955	2955	2955	2955	0
59	20240628	174200	44610850	2955	2955	2955	2955	0
60	20240628	174100	44610850	2955	2955	2955	2955	0
61	20240628	174000	44610850	2955	2955	2955	2955	0
62	20240628	173900	44610850	2955	2955	2955	2955	413
63	20240628	173800	44610850	2955	2955	2955	2955	0
64	20240628	173700	44610850	2955	2955	2955	2955	0
65	20240628	173600	44610850	2955	2955	2955	2955	0
66	20240628	173500	44610850	2955	2955	2955	2955	0
67	20240628	173400	44610850	2955	2955	2955	2955	0
68	20240628	173300	44610850	2955	2955	2955	2955	0
69	20240628	173200	44610850	2955	2955	2955	2955	0
70	20240628	173100	44610850	2955	2955	2955	2955	0
71	20240628	173000	44610850	2955	2955	2955	2955	0
72	20240628	172900	44610850	2955	2955	2955	2955	0
73	20240628	172800	44610850	2955	2955	2955	2955	0
74	20240628	172700	44610850	2955	2955	2955	2955	0
75	20240628	172600	44610850	2955	2955	2955	2955	0
76	20240628	172500	44610850	2955	2955	2955	2955	0
77	20240628	172400	44610850	2955	2955	2955	2955	0
78	20240628	172300	44610850	2955	2955	2955	2955	0
79	20240628	172200	44610850	2955	2955	2955	2955	0
80	20240628	172100	44610850	2955	2955	2955	2955	0
81	20240628	172000	44610850	2955	2955	2955	2955	0
82	20240628	171900	44610850	2955	2955	2955	2955	0
83	20240628	171800	44610850	2955	2955	2955	2955	0
84	20240628	171700	44610850	2955	2955	2955	2955	0
85	20240628	171600	44610850	2955	2955	2955	2955	0
86	20240628	171500	44610850	2955	2955	2955	2955	0
87	20240628	171400	44610850	2955	2955	2955	2955	0
88	20240628	171300	44610850	2955	2955	2955	2955	0
89	20240628	171200	44610850	2955	2955	2955	2955	0
90	20240628	171100	44610850	2955	2955	2955	2955	0
91	20240628	171000	44610850	2955	2955	2955	2955	0
92	20240628	170900	44610850	2955	2955	2955	2955	413
93	20240628	170800	44610850	2955	2955	2955	2955	0
94	20240628	170700	44610850	2955	2955	2955	2955	0
95	20240628	170600	44610850	2955	2955	2955	2955	0
96	20240628	170500	44610850	2955	2955	2955	2955	0
97	20240628	170400	44610850	2955	2955	2955	2955	0
98	20240628	170300	44610850	2955	2955	2955	2955	0
99	20240628	170200	44610850	2955	2955	2955	2955	0
100	20240628	170100	44610850	2955	2955	2955	2955	0
101	20240628	170000	44610850	2955	2955	2955	2955	0
102	20240628	165900	44610850	2955	2955	2955	2955	0
103	20240628	165800	44610850	2955	2955	2955	2955	0
104	20240628	165700	44610850	2955	2955	2955	2955	0
105	20240628	165600	44610850	2955	2955	2955	2955	0
106	20240628	165500	44610850	2955	2955	2955	2955	0
107	20240628	165400	44610850	2955	2955	2955	2955	0
108	20240628	165300	44610850	2955	2955	2955	2955	0
109	20240628	165200	44610850	2955	2955	2955	2955	0
110	20240628	165100	44610850	2955	2955	2955	2955	0
111	20240628	165000	44610850	2955	2955	2955	2955	0
112	20240628	164900	44610850	2955	2955	2955	2955	0
113	20240628	164800	44610850	2955	2955	2955	2955	0
114	20240628	164700	44610850	2955	2955	2955	2955	0
115	20240628	164600	44610850	2955	2955	2955	2955	0
116	20240628	164500	44610850	2955	2955	2955	2955	0
117	20240628	164400	44610850	2955	2955	2955	2955	0
118	20240628	164300	44610850	2955	2955	2955	2955	0
119	20240628	164200	44610850	2955	2955	2955	2955	0
120	20240628	164100	44610850	2955	2955	2955	2955	0
121	20240628	164000	44610850	2955	2955	2955	2955	0
122	20240628	163900	44610850	2955	2955	2955	2955	413
123	20240628	163800	44610850	2955	2955	2955	2955	0
124	20240628	163700	44610850	2955	2955	2955	2955	0
125	20240628	163600	44610850	2955	2955	2955	2955	0
126	20240628	163500	44610850	2955	2955	2955	2955	0
127	20240628	163400	44610850	2955	2955	2955	2955	0
128	20240628	163300	44610850	2955	2955	2955	2955	0
129	20240628	163200	44610850	2955	2955	2955	2955	0
130	20240628	163100	44610850	2955	2955	2955	2955	0
131	20240628	163000	44610850	2955	2955	2955	2955	0
132	20240628	162900	44610850	2955	2955	2955	2955	0
133	20240628	162800	44610850	2955	2955	2955	2955	0
134	20240628	162700	44610850	2955	2955	2955	2955	0
135	20240628	162600	44610850	2955	2955	2955	2955	0
136	20240628	162500	44610850	2955	2955	2955	2955	0
137	20240628	162400	44610850	2955	2955	2955	2955	0
138	20240628	162300	44610850	2955	2955	2955	2955	0
139	20240628	162200	44610850	2955	2955	2955	2955	0
140	20240628	162100	44610850	2955	2955	2955	2955	0
141	20240628	162000	44610850	2955	2955	2955	2955	0
142	20240628	161900	44610850	2955	2955	2955	2955	0
143	20240628	161800	44610850	2955	2955	2955	2955	0
144	20240628	161700	44610850	2955	2955	2955	2955	0
145	20240628	161600	44610850	2955	2955	2955	2955	0
146	20240628	161500	44610850	2955	2955	2955	2955	0
147	20240628	161400	44610850	2955	2955	2955	2955	0
148	20240628	161300	44610850	2955	2955	2955	2955	0
149	20240628	161200	44610850	2955	2955	2955	2955	0
150	20240628	161100	44610850	2955	2955	2955	2955	0
151	20240628	161000	44610850	2955	2955	2955	2955	0
152	20240628	160900	44610850	2955	2955	2955	2955	413
153	20240628	160800	44610850	2955	2955	2955	2955	0
154	20240628	160700	44610850	2955	2955	2955	2955	0
155	20240628	160600	44610850	2955	2955	2955	2955	0
156	20240628	160500	44610850	2955	2955	2955	2955	0
157	20240628	160400	44610850	2955	2955	2955	2955	0
158	20240628	160300	44610850	2955	2955	2955	2955	0
159	20240628	160200	44610850	2955	2955	2955	2955	0
160	20240628	160100	44610850	2955	2955	2955	2955	0
161	20240628	160000	44610850	2955	2955	2955	2955	0
162	20240628	155900	44610850	2955	2955	2955	2955	0
163	20240628	155800	44610850	2955	2955	2955	2955	0
164	20240628	155700	44610850	2955	2955	2955	2955	0
165	20240628	155600	44610850	2955	2955	2955	2955	0
166	20240628	155500	44610850	2955	2955	2955	2955	0
167	20240628	155400	44610850	2955	2955	2955	2955	0
168	20240628	155300	44610850	2955	2955	2955	2955	0
169	20240628	155200	44610850	2955	2955	2955	2955	0
170	20240628	155100	44610850	2955	2955	2955	2955	0
171	20240628	155000	44610850	2955	2955	2955	2955	0
172	20240628	154900	44610850	2955	2955	2955	2955	0
173	20240628	154800	44610850	2955	2955	2955	2955	0
174	20240628	154700	44610850	2955	2955	2955	2955	0
175	20240628	154600	44610850	2955	2955	2955	2955	0
176	20240628	154500	44610850	2955	2955	2955	2955	0
177	20240628	154400	44610850	2955	2955	2955	2955	0
178	20240628	154300	44610850	2955	2955	2955	2955	0
179	20240628	154200	44610850	2955	2955	2955	2955	0
180	20240628	154100	44610850	2955	2955	2955	2955	0
181	20240628	154000	44610850	2955	2955	2955	2955	0
182	20240628	153900	44610850	2955	2955	2955	2955	413
183	20240628	153800	44610850	2955	2955	2955	2955	0
184	20240628	153700	44610850	2955	2955	2955	2955	0
185	20240628	153600	44610850	2955	2955	2955	2955	0
186	20240628	153500	44610850	2955	2955	2955	2955	0
187	20240628	153400	44610850	2955	2955	2955	2955	0
188	20240628	153300	44610850	2955	2955	2955	2955	0
189	20240628	153200	44610850	2955	2955	2955	2955	0
190	20240628	153100	44610850	2955	2955	2955	2955	0
191	20240628	153000	44610850	2955	2955	2955	2955	413
192	20240628	152900	43390435	2945	2945	2945	2945	0
193	20240628	152800	43390435	2945	2945	2945	2945	0
194	20240628	152700	43390435	2945	2945	2945	2945	0
195	20240628	152600	43390435	2945	2945	2945	2945	0
196	20240628	152500	43390435	2945	2945	2945	2945	0
197	20240628	152400	43390435	2945	2945	2945	2945	0
198	20240628	152300	43390435	2945	2945	2945	2945	0
199	20240628	152200	43390435	2945	2945	2945	2945	0
200	20240628	152100	43390435	2945	2945	2945	2945	0
201	20240628	152000	43390435	2945	2945	2945	2945	0
202	20240628	151900	43390435	2945	2945	2945	2945	21
203	20240628	151800	43328590	2945	2945	2945	2945	111
204	20240628	151700	43001695	2945	2945	2945	2945	112
205	20240628	151600	42671855	2945	2945	2960	2945	136
206	20240628	151500	42271260	2945	2960	2960	2945	169
207	20240628	151400	41772445	2960	2960	2960	2960	900
208	20240628	151300	39108445	2960	2960	2960	2960	0
209	20240628	151200	39108445	2960	2960	2960	2960	0
210	20240628	151100	39108445	2960	2960	2960	2960	0
211	20240628	151000	39108445	2960	2960	2960	2960	0
212	20240628	150900	39108445	2960	2960	2960	2960	0
213	20240628	150800	39108445	2960	2960	2960	2960	372
214	20240628	150700	38007325	2960	2960	2960	2960	0
215	20240628	150600	38007325	2960	2960	2960	2960	0
216	20240628	150500	38007325	2960	2960	2960	2960	0
217	20240628	150400	38007325	2960	2960	2960	2960	0
218	20240628	150300	38007325	2960	2960	2960	2960	0
219	20240628	150200	38007325	2960	2960	2960	2960	0
220	20240628	150100	38007325	2960	2960	2960	2960	0
221	20240628	150000	38007325	2960	2960	2960	2960	0
222	20240628	145900	38007325	2960	2960	2960	2960	0
223	20240628	145800	38007325	2960	2960	2960	2960	0
224	20240628	145700	38007325	2960	2960	2960	2960	0
225	20240628	145600	38007325	2960	2960	2960	2960	0
226	20240628	145500	38007325	2960	2960	2960	2960	0
227	20240628	145400	38007325	2960	2960	2960	2960	0
228	20240628	145300	38007325	2960	2960	2960	2960	1
229	20240628	145200	38004365	2960	2960	2960	2960	0
230	20240628	145100	38004365	2960	2960	2960	2960	0
231	20240628	145000	38004365	2960	2960	2960	2960	0
232	20240628	144900	38004365	2960	2960	2960	2960	0
233	20240628	144800	38004365	2960	2960	2960	2960	0
234	20240628	144700	38004365	2960	2960	2960	2960	25
235	20240628	144600	37930365	2960	2960	2960	2960	0
236	20240628	144500	37930365	2960	2960	2960	2960	0
237	20240628	144400	37930365	2960	2960	2960	2960	0
238	20240628	144300	37930365	2960	2960	2960	2960	1
239	20240628	144200	37927405	2960	2960	2960	2960	0
240	20240628	144100	37927405	2960	2960	2960	2960	0
241	20240628	144000	37927405	2960	2960	2960	2960	0
242	20240628	143900	37927405	2960	2960	2960	2960	1
243	20240628	143800	37924445	2960	2960	2960	2960	0
244	20240628	143700	37924445	2960	2960	2960	2960	0
245	20240628	143600	37924445	2960	2960	2960	2960	0
246	20240628	143500	37924445	2960	2960	2960	2960	0
247	20240628	143400	37924445	2960	2960	2960	2960	0
248	20240628	143300	37924445	2960	2960	2960	2960	0
249	20240628	143200	37924445	2960	2960	2960	2960	0
250	20240628	143100	37924445	2960	2960	2960	2960	0
251	20240628	143000	37924445	2960	2960	2960	2960	0
252	20240628	142900	37924445	2960	2960	2960	2960	0
253	20240628	142800	37924445	2960	2960	2960	2960	0
254	20240628	142700	37924445	2960	2960	2960	2960	0
255	20240628	142600	37924445	2960	2960	2960	2960	0
256	20240628	142500	37924445	2960	2960	2960	2960	0
257	20240628	142400	37924445	2960	2960	2960	2960	0
258	20240628	142300	37924445	2960	2960	2960	2960	0
259	20240628	142200	37924445	2960	2960	2960	2960	0
260	20240628	142100	37924445	2960	2960	2960	2960	0
261	20240628	142000	37924445	2960	2960	2960	2960	0
262	20240628	141900	37924445	2960	2960	2960	2960	0
263	20240628	141800	37924445	2960	2960	2960	2960	0
264	20240628	141700	37924445	2960	2960	2960	2960	0
265	20240628	141600	37924445	2960	2960	2960	2960	0
266	20240628	141500	37924445	2960	2960	2960	2960	0
267	20240628	141400	37924445	2960	2960	2960	2960	0
268	20240628	141300	37924445	2960	2960	2960	2960	0
269	20240628	141200	37924445	2960	2960	2960	2960	0
270	20240628	141100	37924445	2960	2960	2960	2960	0
271	20240628	141000	37924445	2960	2960	2960	2960	0
272	20240628	140900	37924445	2960	2960	2960	2960	0
273	20240628	140800	37924445	2960	2960	2960	2960	0
274	20240628	140700	37924445	2960	2960	2960	2960	0
275	20240628	140600	37924445	2960	2960	2960	2960	0
276	20240628	140500	37924445	2960	2960	2960	2960	0
277	20240628	140400	37924445	2960	2960	2960	2960	0
278	20240628	140300	37924445	2960	2960	2960	2960	0
279	20240628	140200	37924445	2960	2960	2960	2960	0
280	20240628	140100	37924445	2960	2960	2960	2960	0
281	20240628	140000	37924445	2960	2960	2960	2960	0
282	20240628	135900	37924445	2960	2960	2960	2960	0
283	20240628	135800	37924445	2960	2960	2960	2960	0
284	20240628	135700	37924445	2960	2960	2960	2960	0
285	20240628	135600	37924445	2960	2960	2960	2960	0
286	20240628	135500	37924445	2960	2960	2960	2960	0
287	20240628	135400	37924445	2960	2960	2960	2960	0
288	20240628	135300	37924445	2960	2960	2960	2960	0
289	20240628	135200	37924445	2960	2960	2960	2960	0
290	20240628	135100	37924445	2960	2960	2960	2960	0
291	20240628	135000	37924445	2960	2960	2960	2960	0
292	20240628	134900	37924445	2960	2960	2960	2960	0
293	20240628	134800	37924445	2960	2960	2960	2960	0
294	20240628	134700	37924445	2960	2960	2960	2960	0
295	20240628	134600	37924445	2960	2960	2960	2960	0
296	20240628	134500	37924445	2960	2960	2960	2960	0
297	20240628	134400	37924445	2960	2960	2960	2960	0
298	20240628	134300	37924445	2960	2960	2960	2960	0
299	20240628	134200	37924445	2960	2960	2960	2960	0
300	20240628	134100	37924445	2960	2960	2960	2960	0
301	20240628	134000	37924445	2960	2960	2960	2960	0
302	20240628	133900	37924445	2960	2960	2960	2960	0
303	20240628	133800	37924445	2960	2960	2960	2960	0
304	20240628	133700	37924445	2960	2960	2960	2960	0
305	20240628	133600	37924445	2960	2960	2960	2960	0
306	20240628	133500	37924445	2960	2960	2960	2960	0
307	20240628	133400	37924445	2960	2960	2960	2960	0
308	20240628	133300	37924445	2960	2960	2960	2960	0
309	20240628	133200	37924445	2960	2960	2960	2960	0
310	20240628	133100	37924445	2960	2960	2960	2960	0
311	20240628	133000	37924445	2960	2960	2960	2960	0
312	20240628	132900	37924445	2960	2960	2960	2960	1
313	20240628	132800	37921485	2945	2945	2945	2945	0
314	20240628	132700	37921485	2945	2945	2945	2945	0
315	20240628	132600	37921485	2945	2945	2945	2945	0
316	20240628	132500	37921485	2945	2945	2945	2945	0
317	20240628	132400	37921485	2945	2945	2945	2945	0
318	20240628	132300	37921485	2945	2945	2945	2945	0
319	20240628	132200	37921485	2945	2945	2945	2945	0
320	20240628	132100	37921485	2945	2945	2945	2945	0
321	20240628	132000	37921485	2945	2945	2945	2945	0
322	20240628	131900	37921485	2945	2945	2945	2945	0
323	20240628	131800	37921485	2945	2945	2945	2945	0
324	20240628	131700	37921485	2945	2945	2945	2945	0
325	20240628	131600	37921485	2945	2945	2945	2945	0
326	20240628	131500	37921485	2945	2945	2945	2945	0
327	20240628	131400	37921485	2945	2945	2945	2945	3135
328	20240628	131300	28688910	2950	2950	2950	2950	805
329	20240628	131200	26314160	2960	2960	2960	2960	0
330	20240628	131100	26314160	2960	2960	2960	2960	0
331	20240628	131000	26314160	2960	2960	2960	2960	0
332	20240628	130900	26314160	2960	2960	2960	2960	0
333	20240628	130800	26314160	2960	2960	2960	2960	0
334	20240628	130700	26314160	2960	2960	2960	2960	0
335	20240628	130600	26314160	2960	2960	2960	2960	0
336	20240628	130500	26314160	2960	2960	2960	2960	0
337	20240628	130400	26314160	2960	2960	2960	2960	0
338	20240628	130300	26314160	2960	2960	2960	2960	0
339	20240628	130200	26314160	2960	2960	2960	2960	0
340	20240628	130100	26314160	2960	2960	2960	2960	0
341	20240628	130000	26314160	2960	2960	2960	2960	0
342	20240628	125900	26314160	2960	2960	2960	2960	2
343	20240628	125800	26308240	2950	2950	2950	2950	251
344	20240628	125700	25567790	2960	2960	2960	2960	1
345	20240628	125600	25564830	2950	2950	2950	2950	0
346	20240628	125500	25564830	2950	2950	2950	2950	0
347	20240628	125400	25564830	2950	2950	2950	2950	822
348	20240628	125300	23139930	2960	2960	2960	2960	0
349	20240628	125200	23139930	2960	2960	2960	2960	0
350	20240628	125100	23139930	2960	2960	2960	2960	0
351	20240628	125000	23139930	2960	2960	2960	2960	0
352	20240628	124900	23139930	2960	2960	2960	2960	0
353	20240628	124800	23139930	2960	2960	2960	2960	0
354	20240628	124700	23139930	2960	2960	2960	2960	0
355	20240628	124600	23139930	2960	2960	2960	2960	0
356	20240628	124500	23139930	2960	2960	2960	2960	0
357	20240628	124400	23139930	2960	2960	2960	2960	0
358	20240628	124300	23139930	2960	2960	2960	2960	0
359	20240628	124200	23139930	2960	2960	2960	2960	0
360	20240628	124100	23139930	2960	2960	2960	2960	0
361	20240628	124000	23139930	2960	2960	2960	2960	0
362	20240628	123900	23139930	2960	2960	2960	2960	0
363	20240628	123800	23139930	2960	2960	2960	2960	0
364	20240628	123700	23139930	2960	2960	2960	2960	0
365	20240628	123600	23139930	2960	2960	2960	2960	0
366	20240628	123500	23139930	2960	2960	2960	2960	0
367	20240628	123400	23139930	2960	2960	2960	2960	0
368	20240628	123300	23139930	2960	2960	2960	2960	0
369	20240628	123200	23139930	2960	2960	2960	2960	0
370	20240628	123100	23139930	2960	2960	2960	2960	0
371	20240628	123000	23139930	2960	2960	2960	2960	0
372	20240628	122900	23139930	2960	2960	2960	2960	0
373	20240628	122800	23139930	2960	2960	2960	2960	0
374	20240628	122700	23139930	2960	2960	2960	2960	0
375	20240628	122600	23139930	2960	2960	2960	2960	0
376	20240628	122500	23139930	2960	2960	2960	2960	0
377	20240628	122400	23139930	2960	2960	2960	2960	0
378	20240628	122300	23139930	2960	2960	2960	2960	0
379	20240628	122200	23139930	2960	2960	2960	2960	0
380	20240628	122100	23139930	2960	2960	2960	2960	0
381	20240628	122000	23139930	2960	2960	2960	2960	0
382	20240628	121900	23139930	2960	2960	2960	2960	0
383	20240628	121800	23139930	2960	2960	2960	2960	0
384	20240628	121700	23139930	2960	2960	2960	2960	0
385	20240628	121600	23139930	2960	2960	2960	2960	0
386	20240628	121500	23139930	2960	2960	2960	2960	0
387	20240628	121400	23139930	2960	2960	2960	2960	0
388	20240628	121300	23139930	2960	2955	2960	2955	111
389	20240628	121200	22811915	2960	2960	2960	2960	0
390	20240628	121100	22811915	2960	2960	2960	2960	0
391	20240628	121000	22811915	2960	2960	2960	2960	0
392	20240628	120900	22811915	2960	2960	2960	2960	0
393	20240628	120800	22811915	2960	2960	2960	2960	0
394	20240628	120700	22811915	2960	2960	2960	2960	0
395	20240628	120600	22811915	2960	2960	2960	2960	0
396	20240628	120500	22811915	2960	2960	2960	2960	0
397	20240628	120400	22811915	2960	2955	2960	2955	800
398	20240628	120300	20447900	2955	2955	2955	2955	0
399	20240628	120200	20447900	2955	2955	2955	2955	0
400	20240628	120100	20447900	2955	2955	2955	2955	0
401	20240628	120000	20447900	2955	2955	2955	2955	0
402	20240628	115900	20447900	2955	2955	2955	2955	0
403	20240628	115800	20447900	2955	2955	2955	2955	0
404	20240628	115700	20447900	2955	2955	2955	2955	0
405	20240628	115600	20447900	2955	2955	2955	2955	108
406	20240628	115500	20128760	2950	2950	2950	2950	0
407	20240628	115400	20128760	2950	2950	2950	2950	1000
408	20240628	115300	17178760	2955	2955	2955	2955	1
409	20240628	115200	17175805	2955	2955	2955	2955	80
410	20240628	115100	16939405	2955	2955	2955	2955	0
411	20240628	115000	16939405	2955	2955	2955	2955	0
412	20240628	114900	16939405	2955	2955	2955	2955	0
413	20240628	114800	16939405	2955	2955	2955	2955	0
414	20240628	114700	16939405	2955	2955	2955	2955	0
415	20240628	114600	16939405	2955	2955	2955	2955	0
416	20240628	114500	16939405	2955	2955	2955	2955	200
417	20240628	114400	16348405	2955	2955	2955	2955	0
418	20240628	114300	16348405	2955	2955	2955	2955	0
419	20240628	114200	16348405	2955	2955	2955	2955	0
420	20240628	114100	16348405	2955	2955	2955	2955	0
421	20240628	114000	16348405	2955	2950	2955	2950	796
422	20240628	113900	14000195	2950	2950	2950	2950	0
423	20240628	113800	14000195	2950	2950	2950	2950	2
424	20240628	113700	13994295	2950	2950	2950	2950	0
425	20240628	113600	13994295	2950	2950	2950	2950	54
426	20240628	113500	13834995	2945	2945	2945	2945	0
427	20240628	113400	13834995	2945	2945	2945	2945	1000
428	20240628	113300	10889995	2945	2945	2945	2945	0
429	20240628	113200	10889995	2945	2945	2945	2945	0
430	20240628	113100	10889995	2945	2945	2945	2945	0
431	20240628	113000	10889995	2945	2945	2945	2945	0
432	20240628	112900	10889995	2945	2945	2945	2945	0
433	20240628	112800	10889995	2945	2945	2945	2945	0
434	20240628	112700	10889995	2945	2945	2945	2945	0
435	20240628	112600	10889995	2945	2945	2945	2945	0
436	20240628	112500	10889995	2945	2945	2945	2945	0
437	20240628	112400	10889995	2945	2945	2945	2945	0
438	20240628	112300	10889995	2945	2945	2945	2945	0
439	20240628	112200	10889995	2945	2945	2945	2945	0
440	20240628	112100	10889995	2945	2945	2945	2945	0
441	20240628	112000	10889995	2945	2945	2945	2945	0
442	20240628	111900	10889995	2945	2945	2945	2945	0
443	20240628	111800	10889995	2945	2945	2945	2945	0
444	20240628	111700	10889995	2945	2945	2945	2945	0
445	20240628	111600	10889995	2945	2945	2945	2945	0
446	20240628	111500	10889995	2945	2945	2945	2945	0
447	20240628	111400	10889995	2945	2945	2945	2945	0
448	20240628	111300	10889995	2945	2945	2945	2945	0
449	20240628	111200	10889995	2945	2945	2945	2945	1
450	20240628	111100	10887050	2955	2955	2955	2955	0
451	20240628	111000	10887050	2955	2955	2955	2955	0
452	20240628	110900	10887050	2955	2955	2955	2955	0
453	20240628	110800	10887050	2955	2945	2955	2945	12
454	20240628	110700	10851650	2950	2950	2950	2950	0
455	20240628	110600	10851650	2950	2950	2950	2950	54
456	20240628	110500	10692350	2955	2955	2955	2955	0
457	20240628	110400	10692350	2955	2955	2955	2955	54
458	20240628	110300	10532780	2945	2945	2945	2945	300
459	20240628	110200	9649280	2950	2950	2950	2950	0
460	20240628	110100	9649280	2950	2950	2950	2950	0
461	20240628	110000	9649280	2950	2950	2950	2950	0
462	20240628	105900	9649280	2950	2950	2950	2950	104
463	20240628	105800	9342480	2955	2955	2955	2955	0
464	20240628	105700	9342480	2955	2955	2955	2955	0
465	20240628	105600	9342480	2955	2955	2955	2955	0
466	20240628	105500	9342480	2955	2955	2955	2955	0
467	20240628	105400	9342480	2955	2955	2955	2955	0
468	20240628	105300	9342480	2955	2955	2955	2955	0
469	20240628	105200	9342480	2955	2955	2955	2955	2
470	20240628	105100	9336570	2945	2945	2945	2945	0
471	20240628	105000	9336570	2945	2945	2945	2945	130
472	20240628	104900	8953720	2955	2955	2955	2955	0
473	20240628	104800	8953720	2955	2955	2955	2955	0
474	20240628	104700	8953720	2955	2955	2955	2955	104
475	20240628	104600	8646400	2955	2955	2955	2955	0
476	20240628	104500	8646400	2955	2955	2955	2955	0
477	20240628	104400	8646400	2955	2955	2955	2955	0
478	20240628	104300	8646400	2955	2955	2955	2955	0
479	20240628	104200	8646400	2955	2955	2955	2955	0
480	20240628	104100	8646400	2955	2955	2955	2955	10
481	20240628	104000	8616850	2955	2955	2955	2955	0
482	20240628	103900	8616850	2955	2955	2955	2955	0
483	20240628	103800	8616850	2955	2955	2955	2955	0
484	20240628	103700	8616850	2955	2955	2955	2955	0
485	20240628	103600	8616850	2955	2955	2955	2955	0
486	20240628	103500	8616850	2955	2955	2955	2955	0
487	20240628	103400	8616850	2955	2955	2955	2955	0
488	20240628	103300	8616850	2955	2955	2955	2955	0
489	20240628	103200	8616850	2955	2955	2955	2955	0
490	20240628	103100	8616850	2955	2955	2955	2955	0
491	20240628	103000	8616850	2955	2955	2955	2955	0
492	20240628	102900	8616850	2955	2955	2955	2955	0
493	20240628	102800	8616850	2955	2955	2955	2955	0
494	20240628	102700	8616850	2955	2955	2955	2955	0
495	20240628	102600	8616850	2955	2955	2955	2955	0
496	20240628	102500	8616850	2955	2955	2955	2955	0
497	20240628	102400	8616850	2955	2955	2955	2955	0
498	20240628	102300	8616850	2955	2955	2955	2955	0
499	20240628	102200	8616850	2955	2955	2955	2955	0
500	20240628	102100	8616850	2955	2955	2955	2955	0
501	20240628	102000	8616850	2955	2955	2955	2955	0
502	20240628	101900	8616850	2955	2955	2955	2955	0
503	20240628	101800	8616850	2955	2955	2955	2955	0
504	20240628	101700	8616850	2955	2955	2955	2955	0
505	20240628	101600	8616850	2955	2955	2955	2955	84
506	20240628	101500	8368630	2955	2955	2955	2955	0
507	20240628	101400	8368630	2955	2955	2955	2955	0
508	20240628	101300	8368630	2955	2955	2955	2955	0
509	20240628	101200	8368630	2955	2955	2955	2955	101
510	20240628	101100	8070175	2955	2955	2955	2955	0
511	20240628	101000	8070175	2955	2955	2955	2955	0
512	20240628	100900	8070175	2955	2955	2955	2955	0
513	20240628	100800	8070175	2955	2955	2955	2955	0
514	20240628	100700	8070175	2955	2955	2955	2955	0
515	20240628	100600	8070175	2955	2955	2955	2955	0
516	20240628	100500	8070175	2955	2955	2955	2955	0
517	20240628	100400	8070175	2955	2955	2955	2955	300
518	20240628	100300	7183675	2955	2955	2955	2955	0
519	20240628	100200	7183675	2955	2955	2955	2955	3
520	20240628	100100	7174810	2945	2945	2945	2945	0
521	20240628	100000	7174810	2945	2945	2945	2945	0
522	20240628	095900	7174810	2945	2945	2945	2945	89
523	20240628	095800	6912705	2945	2945	2945	2945	0
524	20240628	095700	6912705	2945	2945	2945	2945	0
525	20240628	095600	6912705	2945	2945	2945	2945	0
526	20240628	095500	6912705	2945	2945	2945	2945	0
527	20240628	095400	6912705	2945	2945	2945	2945	0
528	20240628	095300	6912705	2945	2945	2945	2945	0
529	20240628	095200	6912705	2945	2945	2945	2945	0
530	20240628	095100	6912705	2945	2945	2945	2945	268
531	20240628	095000	6123445	2955	2955	2955	2955	0
532	20240628	094900	6123445	2955	2955	2955	2955	1
533	20240628	094800	6120490	2955	2955	2955	2955	0
534	20240628	094700	6120490	2955	2955	2955	2955	0
535	20240628	094600	6120490	2955	2955	2955	2955	0
536	20240628	094500	6120490	2955	2955	2955	2955	0
537	20240628	094400	6120490	2955	2955	2955	2955	3
538	20240628	094300	6111625	2955	2955	2955	2955	5
539	20240628	094200	6096850	2955	2955	2955	2955	0
540	20240628	094100	6096850	2955	2955	2955	2955	0
541	20240628	094000	6096850	2955	2955	2955	2955	0
542	20240628	093900	6096850	2955	2955	2955	2955	300
543	20240628	093800	5210350	2955	2955	2955	2955	0
544	20240628	093700	5210350	2955	2955	2955	2955	0
545	20240628	093600	5210350	2955	2955	2955	2955	0
546	20240628	093500	5210350	2955	2955	2955	2955	0
547	20240628	093400	5210350	2955	2955	2955	2955	0
548	20240628	093300	5210350	2955	2955	2955	2955	0
549	20240628	093200	5210350	2955	2955	2955	2955	0
550	20240628	093100	5210350	2955	2955	2955	2955	0
551	20240628	093000	5210350	2955	2955	2955	2955	0
552	20240628	092900	5210350	2955	2955	2955	2955	0
553	20240628	092800	5210350	2955	2955	2955	2955	0
554	20240628	092700	5210350	2955	2955	2955	2955	1
555	20240628	092600	5207395	2955	2955	2955	2955	0
556	20240628	092500	5207395	2955	2955	2955	2955	0
557	20240628	092400	5207395	2955	2955	2955	2955	0
558	20240628	092300	5207395	2955	2955	2955	2955	0
559	20240628	092200	5207395	2955	2955	2955	2955	135
560	20240628	092100	4808470	2955	2955	2955	2955	0
561	20240628	092000	4808470	2955	2955	2955	2955	2
562	20240628	091900	4802560	2940	2950	2950	2940	1223
563	20240628	091800	1204510	2945	2945	2945	2945	8
564	20240628	091700	1180950	2945	2945	2945	2945	0
565	20240628	091600	1180950	2945	2945	2945	2945	0
566	20240628	091500	1180950	2945	2945	2945	2945	0
567	20240628	091400	1180950	2945	2945	2945	2945	10
568	20240628	091300	1151500	2950	2950	2950	2950	1
569	20240628	091200	1148550	2950	2950	2950	2950	0
570	20240628	091100	1148550	2950	2950	2950	2950	0
571	20240628	091000	1148550	2950	2950	2950	2950	0
572	20240628	090900	1148550	2950	2950	2950	2950	0
573	20240628	090800	1148550	2950	2950	2950	2950	10
574	20240628	090700	1119050	2950	2950	2950	2950	0
575	20240628	090600	1119050	2950	2950	2950	2950	50
576	20240628	090500	971550	2950	2950	2950	2950	50
577	20240628	090400	824050	2950	2950	2950	2950	0
578	20240628	090300	824050	2950	2950	2950	2950	0
579	20240628	090200	824050	2950	2950	2950	2950	104
580	20240628	090100	517250	2950	2950	2950	2950	54
581	20240628	090000	357950	2950	2950	2950	2950	21