KissMeData/003080/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183900	130193605	2955	2955	2955	2955	2136
3	20240701	183800	130193605	2955	2955	2955	2955	0
4	20240701	183700	130193605	2955	2955	2955	2955	0
5	20240701	183600	130193605	2955	2955	2955	2955	0
6	20240701	183500	130193605	2955	2955	2955	2955	0
7	20240701	183400	130193605	2955	2955	2955	2955	0
8	20240701	183300	130193605	2955	2955	2955	2955	0
9	20240701	183200	130193605	2955	2955	2955	2955	0
10	20240701	183100	130193605	2955	2955	2955	2955	0
11	20240701	183000	130193605	2955	2955	2955	2955	0
12	20240701	182900	130193605	2955	2955	2955	2955	0
13	20240701	182800	130193605	2955	2955	2955	2955	0
14	20240701	182700	130193605	2955	2955	2955	2955	0
15	20240701	182600	130193605	2955	2955	2955	2955	0
16	20240701	182500	130193605	2955	2955	2955	2955	0
17	20240701	182400	130193605	2955	2955	2955	2955	0
18	20240701	182300	130193605	2955	2955	2955	2955	0
19	20240701	182200	130193605	2955	2955	2955	2955	0
20	20240701	182100	130193605	2955	2955	2955	2955	0
21	20240701	182000	130193605	2955	2955	2955	2955	0
22	20240701	181900	130193605	2955	2955	2955	2955	0
23	20240701	181800	130193605	2955	2955	2955	2955	0
24	20240701	181700	130193605	2955	2955	2955	2955	0
25	20240701	181600	130193605	2955	2955	2955	2955	0
26	20240701	181500	130193605	2955	2955	2955	2955	0
27	20240701	181400	130193605	2955	2955	2955	2955	0
28	20240701	181300	130193605	2955	2955	2955	2955	0
29	20240701	181200	130193605	2955	2955	2955	2955	0
30	20240701	181100	130193605	2955	2955	2955	2955	0
31	20240701	181000	130193605	2955	2955	2955	2955	0
32	20240701	180900	130193605	2955	2955	2955	2955	2136
33	20240701	180800	130193605	2955	2955	2955	2955	0
34	20240701	180700	130193605	2955	2955	2955	2955	0
35	20240701	180600	130193605	2955	2955	2955	2955	0
36	20240701	180500	130193605	2955	2955	2955	2955	0
37	20240701	180400	130193605	2955	2955	2955	2955	0
38	20240701	180300	130193605	2955	2955	2955	2955	0
39	20240701	180200	130193605	2955	2955	2955	2955	0
40	20240701	180100	130193605	2955	2955	2955	2955	0
41	20240701	180000	130193605	2955	2955	2955	2955	0
42	20240701	175900	130193605	2955	2955	2955	2955	0
43	20240701	175800	130193605	2955	2955	2955	2955	0
44	20240701	175700	130193605	2955	2955	2955	2955	0
45	20240701	175600	130193605	2955	2955	2955	2955	0
46	20240701	175500	130193605	2955	2955	2955	2955	0
47	20240701	175400	130193605	2955	2955	2955	2955	0
48	20240701	175300	130193605	2955	2955	2955	2955	0
49	20240701	175200	130193605	2955	2955	2955	2955	0
50	20240701	175100	130193605	2955	2955	2955	2955	0
51	20240701	175000	130193605	2955	2955	2955	2955	0
52	20240701	174900	130193605	2955	2955	2955	2955	0
53	20240701	174800	130193605	2955	2955	2955	2955	0
54	20240701	174700	130193605	2955	2955	2955	2955	0
55	20240701	174600	130193605	2955	2955	2955	2955	0
56	20240701	174500	130193605	2955	2955	2955	2955	0
57	20240701	174400	130193605	2955	2955	2955	2955	0
58	20240701	174300	130193605	2955	2955	2955	2955	0
59	20240701	174200	130193605	2955	2955	2955	2955	0
60	20240701	174100	130193605	2955	2955	2955	2955	0
61	20240701	174000	130193605	2955	2955	2955	2955	0
62	20240701	173900	130193605	2955	2955	2955	2955	2136
63	20240701	173800	130193605	2955	2955	2955	2955	0
64	20240701	173700	130193605	2955	2955	2955	2955	0
65	20240701	173600	130193605	2955	2955	2955	2955	0
66	20240701	173500	130193605	2955	2955	2955	2955	0
67	20240701	173400	130193605	2955	2955	2955	2955	0
68	20240701	173300	130193605	2955	2955	2955	2955	0
69	20240701	173200	130193605	2955	2955	2955	2955	0
70	20240701	173100	130193605	2955	2955	2955	2955	0
71	20240701	173000	130193605	2955	2955	2955	2955	0
72	20240701	172900	130193605	2955	2955	2955	2955	0
73	20240701	172800	130193605	2955	2955	2955	2955	0
74	20240701	172700	130193605	2955	2955	2955	2955	0
75	20240701	172600	130193605	2955	2955	2955	2955	0
76	20240701	172500	130193605	2955	2955	2955	2955	0
77	20240701	172400	130193605	2955	2955	2955	2955	0
78	20240701	172300	130193605	2955	2955	2955	2955	0
79	20240701	172200	130193605	2955	2955	2955	2955	0
80	20240701	172100	130193605	2955	2955	2955	2955	0
81	20240701	172000	130193605	2955	2955	2955	2955	0
82	20240701	171900	130193605	2955	2955	2955	2955	0
83	20240701	171800	130193605	2955	2955	2955	2955	0
84	20240701	171700	130193605	2955	2955	2955	2955	0
85	20240701	171600	130193605	2955	2955	2955	2955	0
86	20240701	171500	130193605	2955	2955	2955	2955	0
87	20240701	171400	130193605	2955	2955	2955	2955	0
88	20240701	171300	130193605	2955	2955	2955	2955	0
89	20240701	171200	130193605	2955	2955	2955	2955	0
90	20240701	171100	130193605	2955	2955	2955	2955	0
91	20240701	171000	130193605	2955	2955	2955	2955	0
92	20240701	170900	130193605	2955	2955	2955	2955	2136
93	20240701	170800	130193605	2955	2955	2955	2955	0
94	20240701	170700	130193605	2955	2955	2955	2955	0
95	20240701	170600	130193605	2955	2955	2955	2955	0
96	20240701	170500	130193605	2955	2955	2955	2955	0
97	20240701	170400	130193605	2955	2955	2955	2955	0
98	20240701	170300	130193605	2955	2955	2955	2955	0
99	20240701	170200	130193605	2955	2955	2955	2955	0
100	20240701	170100	130193605	2955	2955	2955	2955	0
101	20240701	170000	130193605	2955	2955	2955	2955	0
102	20240701	165900	130193605	2955	2955	2955	2955	0
103	20240701	165800	130193605	2955	2955	2955	2955	0
104	20240701	165700	130193605	2955	2955	2955	2955	0
105	20240701	165600	130193605	2955	2955	2955	2955	0
106	20240701	165500	130193605	2955	2955	2955	2955	0
107	20240701	165400	130193605	2955	2955	2955	2955	0
108	20240701	165300	130193605	2955	2955	2955	2955	0
109	20240701	165200	130193605	2955	2955	2955	2955	0
110	20240701	165100	130193605	2955	2955	2955	2955	0
111	20240701	165000	130193605	2955	2955	2955	2955	0
112	20240701	164900	130193605	2955	2955	2955	2955	0
113	20240701	164800	130193605	2955	2955	2955	2955	0
114	20240701	164700	130193605	2955	2955	2955	2955	0
115	20240701	164600	130193605	2955	2955	2955	2955	0
116	20240701	164500	130193605	2955	2955	2955	2955	0
117	20240701	164400	130193605	2955	2955	2955	2955	0
118	20240701	164300	130193605	2955	2955	2955	2955	0
119	20240701	164200	130193605	2955	2955	2955	2955	0
120	20240701	164100	130193605	2955	2955	2955	2955	0
121	20240701	164000	130193605	2955	2955	2955	2955	0
122	20240701	163900	130193605	2955	2955	2955	2955	2136
123	20240701	163800	130193605	2955	2955	2955	2955	0
124	20240701	163700	130193605	2955	2955	2955	2955	0
125	20240701	163600	130193605	2955	2955	2955	2955	0
126	20240701	163500	130193605	2955	2955	2955	2955	0
127	20240701	163400	130193605	2955	2955	2955	2955	0
128	20240701	163300	130193605	2955	2955	2955	2955	0
129	20240701	163200	130193605	2955	2955	2955	2955	0
130	20240701	163100	130193605	2955	2955	2955	2955	0
131	20240701	163000	130193605	2955	2955	2955	2955	0
132	20240701	162900	130193605	2955	2955	2955	2955	0
133	20240701	162800	130193605	2955	2955	2955	2955	0
134	20240701	162700	130193605	2955	2955	2955	2955	0
135	20240701	162600	130193605	2955	2955	2955	2955	0
136	20240701	162500	130193605	2955	2955	2955	2955	0
137	20240701	162400	130193605	2955	2955	2955	2955	0
138	20240701	162300	130193605	2955	2955	2955	2955	0
139	20240701	162200	130193605	2955	2955	2955	2955	0
140	20240701	162100	130193605	2955	2955	2955	2955	0
141	20240701	162000	130193605	2955	2955	2955	2955	0
142	20240701	161900	130193605	2955	2955	2955	2955	0
143	20240701	161800	130193605	2955	2955	2955	2955	0
144	20240701	161700	130193605	2955	2955	2955	2955	0
145	20240701	161600	130193605	2955	2955	2955	2955	0
146	20240701	161500	130193605	2955	2955	2955	2955	0
147	20240701	161400	130193605	2955	2955	2955	2955	0
148	20240701	161300	130193605	2955	2955	2955	2955	0
149	20240701	161200	130193605	2955	2955	2955	2955	0
150	20240701	161100	130193605	2955	2955	2955	2955	0
151	20240701	161000	130193605	2955	2955	2955	2955	0
152	20240701	160900	130193605	2955	2955	2955	2955	2136
153	20240701	160800	130193605	2955	2955	2955	2955	0
154	20240701	160700	130193605	2955	2955	2955	2955	0
155	20240701	160600	130193605	2955	2955	2955	2955	0
156	20240701	160500	130193605	2955	2955	2955	2955	0
157	20240701	160400	130193605	2955	2955	2955	2955	0
158	20240701	160300	130193605	2955	2955	2955	2955	0
159	20240701	160200	130193605	2955	2955	2955	2955	0
160	20240701	160100	130193605	2955	2955	2955	2955	0
161	20240701	160000	130193605	2955	2955	2955	2955	0
162	20240701	155900	130193605	2955	2955	2955	2955	0
163	20240701	155800	130193605	2955	2955	2955	2955	0
164	20240701	155700	130193605	2955	2955	2955	2955	0
165	20240701	155600	130193605	2955	2955	2955	2955	0
166	20240701	155500	130193605	2955	2955	2955	2955	0
167	20240701	155400	130193605	2955	2955	2955	2955	0
168	20240701	155300	130193605	2955	2955	2955	2955	0
169	20240701	155200	130193605	2955	2955	2955	2955	0
170	20240701	155100	130193605	2955	2955	2955	2955	0
171	20240701	155000	130193605	2955	2955	2955	2955	0
172	20240701	154900	130193605	2955	2955	2955	2955	0
173	20240701	154800	130193605	2955	2955	2955	2955	0
174	20240701	154700	130193605	2955	2955	2955	2955	0
175	20240701	154600	130193605	2955	2955	2955	2955	0
176	20240701	154500	130193605	2955	2955	2955	2955	0
177	20240701	154400	130193605	2955	2955	2955	2955	0
178	20240701	154300	130193605	2955	2955	2955	2955	0
179	20240701	154200	130193605	2955	2955	2955	2955	0
180	20240701	154100	130193605	2955	2955	2955	2955	0
181	20240701	154000	130193605	2955	2955	2955	2955	0
182	20240701	153900	130193605	2955	2955	2955	2955	2136
183	20240701	153800	130193605	2955	2955	2955	2955	0
184	20240701	153700	130193605	2955	2955	2955	2955	0
185	20240701	153600	130193605	2955	2955	2955	2955	0
186	20240701	153500	130193605	2955	2955	2955	2955	0
187	20240701	153400	130193605	2955	2955	2955	2955	0
188	20240701	153300	130193605	2955	2955	2955	2955	0
189	20240701	153200	130193605	2955	2955	2955	2955	0
190	20240701	153100	130193605	2955	2955	2955	2955	0
191	20240701	153000	130193605	2955	2955	2955	2955	2136
192	20240701	152900	123881725	2940	2940	2940	2940	0
193	20240701	152800	123881725	2940	2940	2940	2940	0
194	20240701	152700	123881725	2940	2940	2940	2940	0
195	20240701	152600	123881725	2940	2940	2940	2940	0
196	20240701	152500	123881725	2940	2940	2940	2940	0
197	20240701	152400	123881725	2940	2940	2940	2940	0
198	20240701	152300	123881725	2940	2940	2940	2940	0
199	20240701	152200	123881725	2940	2940	2940	2940	0
200	20240701	152100	123881725	2940	2940	2940	2940	0
201	20240701	152000	123881725	2940	2940	2940	2940	0
202	20240701	151900	123881725	2940	2940	2940	2940	1424
203	20240701	151800	119695165	2930	2930	2930	2930	0
204	20240701	151700	119695165	2930	2930	2930	2930	0
205	20240701	151600	119695165	2930	2930	2930	2930	1075
206	20240701	151500	116545415	2925	2930	2930	2925	2585
207	20240701	151400	108972090	2930	2930	2930	2930	0
208	20240701	151300	108972090	2930	2930	2930	2930	0
209	20240701	151200	108972090	2930	2930	2930	2930	0
210	20240701	151100	108972090	2930	2930	2930	2930	500
211	20240701	151000	107507090	2930	2930	2930	2930	45
212	20240701	150900	107375240	2930	2930	2930	2930	0
213	20240701	150800	107375240	2930	2930	2930	2930	1591
214	20240701	150700	102713610	2930	2930	2930	2930	0
215	20240701	150600	102713610	2930	2930	2930	2930	49
216	20240701	150500	102570040	2930	2930	2930	2930	110
217	20240701	150400	102247740	2930	2930	2930	2930	0
218	20240701	150300	102247740	2930	2930	2930	2930	0
219	20240701	150200	102247740	2930	2930	2930	2930	0
220	20240701	150100	102247740	2930	2930	2930	2930	0
221	20240701	150000	102247740	2930	2930	2930	2930	49
222	20240701	145900	102104170	2930	2930	2930	2930	51
223	20240701	145800	101954740	2930	2930	2930	2930	0
224	20240701	145700	101954740	2930	2930	2930	2930	0
225	20240701	145600	101954740	2930	2930	2930	2930	2435
226	20240701	145500	94820190	2930	2930	2930	2930	68
227	20240701	145400	94620950	2930	2930	2930	2930	0
228	20240701	145300	94620950	2930	2930	2930	2930	20
229	20240701	145200	94562350	2925	2925	2925	2925	0
230	20240701	145100	94562350	2925	2925	2925	2925	0
231	20240701	145000	94562350	2925	2925	2925	2925	0
232	20240701	144900	94562350	2925	2925	2925	2925	2322
233	20240701	144800	87770500	2930	2935	2935	2930	2857
234	20240701	144700	79398105	2935	2935	2935	2935	0
235	20240701	144600	79398105	2935	2940	2940	2935	8002
236	20240701	144500	55890550	2950	2950	2950	2950	380
237	20240701	144400	54769550	2950	2950	2950	2950	0
238	20240701	144300	54769550	2950	2950	2950	2950	0
239	20240701	144200	54769550	2950	2950	2950	2950	54
240	20240701	144100	54610250	2950	2950	2950	2935	608
241	20240701	144000	52823735	2950	2950	2950	2950	0
242	20240701	143900	52823735	2950	2950	2950	2950	0
243	20240701	143800	52823735	2950	2950	2950	2950	0
244	20240701	143700	52823735	2950	2950	2950	2950	0
245	20240701	143600	52823735	2950	2950	2950	2950	0
246	20240701	143500	52823735	2950	2950	2950	2950	0
247	20240701	143400	52823735	2950	2950	2950	2950	0
248	20240701	143300	52823735	2950	2950	2950	2950	0
249	20240701	143200	52823735	2950	2950	2950	2950	0
250	20240701	143100	52823735	2950	2950	2950	2950	74
251	20240701	143000	52605435	2940	2940	2940	2940	0
252	20240701	142900	52605435	2940	2940	2940	2940	0
253	20240701	142800	52605435	2940	2940	2940	2940	0
254	20240701	142700	52605435	2940	2940	2940	2940	0
255	20240701	142600	52605435	2940	2940	2940	2940	424
256	20240701	142500	51358875	2950	2950	2950	2950	72
257	20240701	142400	51146475	2945	2945	2945	2945	0
258	20240701	142300	51146475	2945	2945	2945	2945	0
259	20240701	142200	51146475	2945	2945	2945	2945	0
260	20240701	142100	51146475	2945	2945	2945	2945	0
261	20240701	142000	51146475	2945	2945	2945	2945	0
262	20240701	141900	51146475	2945	2945	2945	2945	0
263	20240701	141800	51146475	2945	2945	2945	2945	1
264	20240701	141700	51143530	2960	2960	2960	2960	0
265	20240701	141600	51143530	2960	2960	2960	2960	0
266	20240701	141500	51143530	2960	2960	2960	2960	0
267	20240701	141400	51143530	2960	2960	2960	2960	0
268	20240701	141300	51143530	2960	2960	2960	2960	0
269	20240701	141200	51143530	2960	2960	2960	2960	0
270	20240701	141100	51143530	2960	2945	2960	2945	2
271	20240701	141000	51137625	2945	2945	2945	2945	226
272	20240701	140900	50472055	2945	2945	2945	2945	0
273	20240701	140800	50472055	2945	2945	2945	2945	0
274	20240701	140700	50472055	2945	2945	2945	2945	17
275	20240701	140600	50421990	2945	2945	2945	2945	0
276	20240701	140500	50421990	2945	2945	2945	2945	0
277	20240701	140400	50421990	2945	2945	2945	2945	0
278	20240701	140300	50421990	2945	2945	2945	2945	0
279	20240701	140200	50421990	2945	2945	2945	2945	0
280	20240701	140100	50421990	2945	2945	2945	2945	2562
281	20240701	140000	42876900	2935	2935	2935	2935	0
282	20240701	135900	42876900	2935	2935	2935	2935	32
283	20240701	135800	42782980	2945	2945	2945	2945	0
284	20240701	135700	42782980	2945	2945	2945	2945	0
285	20240701	135600	42782980	2945	2945	2945	2945	0
286	20240701	135500	42782980	2945	2945	2945	2945	0
287	20240701	135400	42782980	2945	2945	2945	2945	50
288	20240701	135300	42635730	2945	2945	2945	2945	0
289	20240701	135200	42635730	2945	2945	2945	2945	0
290	20240701	135100	42635730	2945	2945	2945	2945	0
291	20240701	135000	42635730	2945	2945	2945	2945	0
292	20240701	134900	42635730	2945	2945	2945	2945	34
293	20240701	134800	42535600	2940	2940	2940	2940	0
294	20240701	134700	42535600	2940	2940	2940	2940	0
295	20240701	134600	42535600	2940	2945	2945	2940	5300
296	20240701	134500	26950100	2960	2960	2960	2960	0
297	20240701	134400	26950100	2960	2960	2960	2960	0
298	20240701	134300	26950100	2960	2960	2960	2960	0
299	20240701	134200	26950100	2960	2960	2960	2960	0
300	20240701	134100	26950100	2960	2960	2960	2960	0
301	20240701	134000	26950100	2960	2960	2960	2960	0
302	20240701	133900	26950100	2960	2960	2960	2960	0
303	20240701	133800	26950100	2960	2960	2960	2960	0
304	20240701	133700	26950100	2960	2960	2960	2960	0
305	20240701	133600	26950100	2960	2960	2960	2960	0
306	20240701	133500	26950100	2960	2960	2960	2960	0
307	20240701	133400	26950100	2960	2960	2960	2960	0
308	20240701	133300	26950100	2960	2960	2960	2960	0
309	20240701	133200	26950100	2960	2960	2960	2960	468
310	20240701	133100	25564820	2965	2960	2965	2960	1534
311	20240701	133000	21024170	2960	2960	2960	2960	0
312	20240701	132900	21024170	2960	2960	2960	2960	11
313	20240701	132800	20991610	2945	2945	2945	2945	58
314	20240701	132700	20820800	2945	2945	2945	2945	0
315	20240701	132600	20820800	2945	2945	2945	2945	0
316	20240701	132500	20820800	2945	2950	2950	2945	43
317	20240701	132400	20694150	2960	2960	2960	2960	0
318	20240701	132300	20694150	2960	2960	2960	2960	0
319	20240701	132200	20694150	2960	2960	2960	2960	60
320	20240701	132100	20516550	2960	2960	2960	2960	2
321	20240701	132000	20510630	2950	2950	2950	2950	307
322	20240701	131900	19604980	2950	2950	2950	2950	938
323	20240701	131800	16837880	2960	2960	2960	2960	0
324	20240701	131700	16837880	2960	2960	2960	2960	0
325	20240701	131600	16837880	2960	2960	2960	2960	0
326	20240701	131500	16837880	2960	2960	2960	2960	0
327	20240701	131400	16837880	2960	2960	2960	2960	0
328	20240701	131300	16837880	2960	2960	2960	2960	170
329	20240701	131200	16334680	2955	2955	2955	2955	357
330	20240701	131100	15279745	2955	2955	2955	2955	0
331	20240701	131000	15279745	2955	2955	2955	2955	0
332	20240701	130900	15279745	2955	2955	2955	2955	0
333	20240701	130800	15279745	2955	2955	2955	2955	0
334	20240701	130700	15279745	2955	2955	2955	2955	62
335	20240701	130600	15096535	2955	2955	2955	2955	0
336	20240701	130500	15096535	2955	2955	2955	2955	0
337	20240701	130400	15096535	2955	2955	2955	2955	0
338	20240701	130300	15096535	2955	2955	2955	2955	0
339	20240701	130200	15096535	2955	2955	2955	2955	0
340	20240701	130100	15096535	2955	2955	2955	2955	0
341	20240701	130000	15096535	2955	2955	2955	2955	0
342	20240701	125900	15096535	2955	2955	2955	2955	0
343	20240701	125800	15096535	2955	2955	2955	2955	0
344	20240701	125700	15096535	2955	2955	2955	2955	0
345	20240701	125600	15096535	2955	2955	2955	2955	0
346	20240701	125500	15096535	2955	2955	2955	2955	0
347	20240701	125400	15096535	2955	2955	2955	2955	11
348	20240701	125300	15064030	2955	2955	2955	2955	0
349	20240701	125200	15064030	2955	2955	2955	2955	0
350	20240701	125100	15064030	2955	2955	2955	2955	0
351	20240701	125000	15064030	2955	2955	2955	2955	0
352	20240701	124900	15064030	2955	2955	2955	2955	0
353	20240701	124800	15064030	2955	2955	2955	2955	11
354	20240701	124700	15031525	2955	2955	2955	2955	0
355	20240701	124600	15031525	2955	2955	2955	2955	0
356	20240701	124500	15031525	2955	2955	2955	2955	0
357	20240701	124400	15031525	2955	2955	2955	2955	0
358	20240701	124300	15031525	2955	2955	2955	2955	0
359	20240701	124200	15031525	2955	2955	2955	2955	0
360	20240701	124100	15031525	2955	2955	2955	2955	0
361	20240701	124000	15031525	2955	2955	2955	2955	0
362	20240701	123900	15031525	2955	2955	2955	2955	0
363	20240701	123800	15031525	2955	2955	2955	2955	5
364	20240701	123700	15016750	2955	2955	2955	2955	0
365	20240701	123600	15016750	2955	2955	2955	2955	0
366	20240701	123500	15016750	2955	2955	2955	2955	0
367	20240701	123400	15016750	2955	2955	2955	2955	0
368	20240701	123300	15016750	2955	2955	2955	2955	0
369	20240701	123200	15016750	2955	2955	2955	2955	0
370	20240701	123100	15016750	2955	2955	2955	2955	0
371	20240701	123000	15016750	2955	2955	2955	2955	0
372	20240701	122900	15016750	2955	2955	2955	2955	70
373	20240701	122800	14809900	2950	2950	2950	2950	0
374	20240701	122700	14809900	2950	2950	2950	2950	0
375	20240701	122600	14809900	2950	2950	2950	2950	0
376	20240701	122500	14809900	2950	2950	2950	2950	24
377	20240701	122400	14739100	2950	2950	2950	2950	0
378	20240701	122300	14739100	2950	2950	2950	2950	0
379	20240701	122200	14739100	2950	2950	2950	2950	0
380	20240701	122100	14739100	2950	2950	2950	2950	0
381	20240701	122000	14739100	2950	2950	2950	2950	0
382	20240701	121900	14739100	2950	2950	2950	2950	0
383	20240701	121800	14739100	2950	2950	2950	2950	0
384	20240701	121700	14739100	2950	2950	2950	2950	0
385	20240701	121600	14739100	2950	2950	2950	2950	145
386	20240701	121500	14311350	2950	2950	2950	2950	0
387	20240701	121400	14311350	2950	2950	2950	2950	0
388	20240701	121300	14311350	2950	2950	2950	2950	0
389	20240701	121200	14311350	2950	2950	2950	2950	0
390	20240701	121100	14311350	2950	2950	2950	2950	0
391	20240701	121000	14311350	2950	2950	2950	2950	0
392	20240701	120900	14311350	2950	2950	2950	2950	0
393	20240701	120800	14311350	2950	2950	2950	2950	0
394	20240701	120700	14311350	2950	2950	2950	2950	0
395	20240701	120600	14311350	2950	2950	2950	2950	136
396	20240701	120500	13910150	2950	2950	2950	2950	0
397	20240701	120400	13910150	2950	2950	2950	2950	0
398	20240701	120300	13910150	2950	2950	2950	2950	0
399	20240701	120200	13910150	2950	2950	2950	2950	0
400	20240701	120100	13910150	2950	2950	2950	2950	0
401	20240701	120000	13910150	2950	2950	2950	2950	0
402	20240701	115900	13910150	2950	2950	2950	2950	0
403	20240701	115800	13910150	2950	2950	2950	2950	104
404	20240701	115700	13603350	2950	2950	2950	2950	0
405	20240701	115600	13603350	2950	2950	2950	2950	0
406	20240701	115500	13603350	2950	2950	2950	2950	0
407	20240701	115400	13603350	2950	2950	2950	2950	127
408	20240701	115300	13228700	2950	2950	2950	2950	0
409	20240701	115200	13228700	2950	2950	2950	2950	0
410	20240701	115100	13228700	2950	2950	2950	2950	94
411	20240701	115000	12951400	2950	2950	2950	2950	0
412	20240701	114900	12951400	2950	2950	2950	2950	0
413	20240701	114800	12951400	2950	2950	2950	2950	0
414	20240701	114700	12951400	2950	2950	2950	2950	0
415	20240701	114600	12951400	2950	2950	2950	2950	0
416	20240701	114500	12951400	2950	2950	2950	2950	0
417	20240701	114400	12951400	2950	2950	2950	2950	0
418	20240701	114300	12951400	2950	2950	2950	2950	0
419	20240701	114200	12951400	2950	2950	2950	2950	0
420	20240701	114100	12951400	2950	2950	2950	2950	0
421	20240701	114000	12951400	2950	2950	2950	2950	0
422	20240701	113900	12951400	2950	2950	2950	2950	0
423	20240701	113800	12951400	2950	2950	2950	2950	112
424	20240701	113700	12621000	2955	2955	2955	2955	0
425	20240701	113600	12621000	2955	2955	2955	2955	0
426	20240701	113500	12621000	2955	2955	2955	2955	8
427	20240701	113400	12597360	2955	2955	2955	2955	0
428	20240701	113300	12597360	2955	2955	2955	2955	0
429	20240701	113200	12597360	2955	2955	2955	2955	0
430	20240701	113100	12597360	2955	2955	2955	2955	0
431	20240701	113000	12597360	2955	2955	2955	2955	0
432	20240701	112900	12597360	2955	2955	2955	2955	0
433	20240701	112800	12597360	2955	2955	2955	2955	0
434	20240701	112700	12597360	2955	2955	2955	2955	0
435	20240701	112600	12597360	2955	2955	2955	2955	0
436	20240701	112500	12597360	2955	2955	2955	2955	0
437	20240701	112400	12597360	2955	2955	2955	2955	0
438	20240701	112300	12597360	2955	2955	2955	2955	0
439	20240701	112200	12597360	2955	2955	2955	2955	0
440	20240701	112100	12597360	2955	2955	2955	2955	0
441	20240701	112000	12597360	2955	2955	2955	2955	76
442	20240701	111900	12372780	2955	2955	2955	2955	0
443	20240701	111800	12372780	2955	2955	2955	2955	0
444	20240701	111700	12372780	2955	2955	2955	2955	0
445	20240701	111600	12372780	2955	2955	2955	2955	0
446	20240701	111500	12372780	2955	2955	2955	2955	0
447	20240701	111400	12372780	2955	2955	2955	2955	0
448	20240701	111300	12372780	2955	2955	2955	2955	0
449	20240701	111200	12372780	2955	2955	2955	2955	0
450	20240701	111100	12372780	2955	2955	2955	2955	0
451	20240701	111000	12372780	2955	2955	2955	2955	0
452	20240701	110900	12372780	2955	2955	2955	2955	369
453	20240701	110800	11282385	2945	2945	2945	2945	0
454	20240701	110700	11282385	2945	2945	2945	2945	0
455	20240701	110600	11282385	2945	2945	2945	2945	0
456	20240701	110500	11282385	2945	2945	2945	2945	0
457	20240701	110400	11282385	2945	2945	2945	2945	100
458	20240701	110300	10987885	2935	2935	2935	2935	0
459	20240701	110200	10987885	2935	2935	2935	2935	0
460	20240701	110100	10987885	2935	2935	2935	2935	0
461	20240701	110000	10987885	2935	2935	2935	2935	0
462	20240701	105900	10987885	2935	2935	2935	2935	0
463	20240701	105800	10987885	2935	2935	2935	2935	0
464	20240701	105700	10987885	2935	2940	2940	2935	250
465	20240701	105600	10253510	2955	2955	2955	2955	3
466	20240701	105500	10244645	2955	2955	2955	2955	0
467	20240701	105400	10244645	2955	2955	2955	2955	0
468	20240701	105300	10244645	2955	2955	2955	2955	0
469	20240701	105200	10244645	2955	2955	2955	2955	0
470	20240701	105100	10244645	2955	2955	2955	2955	0
471	20240701	105000	10244645	2955	2955	2955	2955	1
472	20240701	104900	10241690	2955	2955	2955	2955	29
473	20240701	104800	10155995	2955	2955	2955	2955	0
474	20240701	104700	10155995	2955	2955	2955	2955	0
475	20240701	104600	10155995	2955	2955	2955	2955	0
476	20240701	104500	10155995	2955	2955	2955	2955	0
477	20240701	104400	10155995	2955	2955	2955	2955	0
478	20240701	104300	10155995	2955	2955	2955	2955	0
479	20240701	104200	10155995	2955	2955	2955	2955	0
480	20240701	104100	10155995	2955	2955	2955	2955	0
481	20240701	104000	10155995	2955	2955	2955	2955	0
482	20240701	103900	10155995	2955	2950	2955	2950	151
483	20240701	103800	9710535	2940	2940	2940	2940	0
484	20240701	103700	9710535	2940	2940	2940	2940	0
485	20240701	103600	9710535	2940	2940	2940	2940	0
486	20240701	103500	9710535	2940	2940	2940	2940	0
487	20240701	103400	9710535	2940	2940	2940	2940	0
488	20240701	103300	9710535	2940	2940	2940	2940	0
489	20240701	103200	9710535	2940	2940	2940	2940	0
490	20240701	103100	9710535	2940	2940	2940	2940	0
491	20240701	103000	9710535	2940	2940	2940	2940	0
492	20240701	102900	9710535	2940	2940	2940	2940	0
493	20240701	102800	9710535	2940	2940	2940	2940	0
494	20240701	102700	9710535	2940	2940	2940	2940	0
495	20240701	102600	9710535	2940	2940	2940	2940	0
496	20240701	102500	9710535	2940	2940	2940	2940	0
497	20240701	102400	9710535	2940	2940	2940	2940	0
498	20240701	102300	9710535	2940	2940	2940	2940	0
499	20240701	102200	9710535	2940	2940	2940	2940	0
500	20240701	102100	9710535	2940	2940	2940	2940	0
501	20240701	102000	9710535	2940	2940	2940	2940	0
502	20240701	101900	9710535	2940	2940	2940	2940	0
503	20240701	101800	9710535	2940	2940	2940	2940	0
504	20240701	101700	9710535	2940	2945	2945	2940	41
505	20240701	101600	9589880	2955	2955	2955	2955	0
506	20240701	101500	9589880	2955	2955	2955	2955	0
507	20240701	101400	9589880	2955	2955	2955	2955	0
508	20240701	101300	9589880	2955	2955	2955	2955	0
509	20240701	101200	9589880	2955	2955	2955	2955	0
510	20240701	101100	9589880	2955	2955	2955	2955	1
511	20240701	101000	9586925	2955	2955	2955	2955	0
512	20240701	100900	9586925	2955	2955	2955	2955	0
513	20240701	100800	9586925	2955	2955	2955	2955	0
514	20240701	100700	9586925	2955	2955	2955	2955	0
515	20240701	100600	9586925	2955	2955	2955	2955	0
516	20240701	100500	9586925	2955	2955	2955	2955	0
517	20240701	100400	9586925	2955	2955	2955	2955	0
518	20240701	100300	9586925	2955	2955	2955	2955	1
519	20240701	100200	9583970	2955	2955	2955	2955	0
520	20240701	100100	9583970	2955	2955	2955	2955	0
521	20240701	100000	9583970	2955	2955	2955	2955	0
522	20240701	095900	9583970	2955	2955	2955	2955	0
523	20240701	095800	9583970	2955	2955	2955	2955	0
524	20240701	095700	9583970	2955	2955	2955	2955	3
525	20240701	095600	9575105	2955	2955	2955	2955	5
526	20240701	095500	9560330	2955	2955	2955	2955	0
527	20240701	095400	9560330	2955	2955	2955	2955	0
528	20240701	095300	9560330	2955	2955	2955	2955	0
529	20240701	095200	9560330	2955	2955	2955	2955	0
530	20240701	095100	9560330	2955	2955	2955	2955	0
531	20240701	095000	9560330	2955	2955	2955	2955	5
532	20240701	094900	9545555	2955	2955	2955	2955	2
533	20240701	094800	9539645	2940	2940	2940	2940	0
534	20240701	094700	9539645	2940	2940	2940	2940	0
535	20240701	094600	9539645	2940	2940	2940	2940	0
536	20240701	094500	9539645	2940	2940	2940	2940	0
537	20240701	094400	9539645	2940	2940	2940	2940	0
538	20240701	094300	9539645	2940	2940	2940	2940	24
539	20240701	094200	9469085	2935	2935	2935	2935	0
540	20240701	094100	9469085	2935	2935	2935	2935	0
541	20240701	094000	9469085	2935	2935	2935	2935	0
542	20240701	093900	9469085	2935	2945	2945	2935	1724
543	20240701	093800	4403675	2945	2945	2945	2945	0
544	20240701	093700	4403675	2945	2945	2945	2945	0
545	20240701	093600	4403675	2945	2945	2945	2945	0
546	20240701	093500	4403675	2945	2950	2950	2945	24
547	20240701	093400	4332990	2945	2945	2945	2945	0
548	20240701	093300	4332990	2945	2945	2945	2945	0
549	20240701	093200	4332990	2945	2945	2945	2945	0
550	20240701	093100	4332990	2945	2945	2945	2945	0
551	20240701	093000	4332990	2945	2945	2945	2945	0
552	20240701	092900	4332990	2945	2945	2945	2945	24
553	20240701	092800	4262310	2945	2945	2945	2945	0
554	20240701	092700	4262310	2945	2945	2945	2945	0
555	20240701	092600	4262310	2945	2945	2945	2945	0
556	20240701	092500	4262310	2945	2945	2945	2945	0
557	20240701	092400	4262310	2945	2945	2945	2945	0
558	20240701	092300	4262310	2945	2945	2945	2945	0
559	20240701	092200	4262310	2945	2945	2945	2945	0
560	20240701	092100	4262310	2945	2945	2945	2945	0
561	20240701	092000	4262310	2945	2945	2945	2945	48
562	20240701	091900	4120950	2945	2945	2945	2945	0
563	20240701	091800	4120950	2945	2945	2945	2945	372
564	20240701	091700	3025410	2940	2940	2940	2940	0
565	20240701	091600	3025410	2940	2940	2940	2940	0
566	20240701	091500	3025410	2940	2940	2940	2940	0
567	20240701	091400	3025410	2940	2940	2940	2940	0
568	20240701	091300	3025410	2940	2940	2940	2940	0
569	20240701	091200	3025410	2940	2940	2940	2940	0
570	20240701	091100	3025410	2940	2940	2940	2940	0
571	20240701	091000	3025410	2940	2940	2940	2940	0
572	20240701	090900	3025410	2940	2940	2940	2940	0
573	20240701	090800	3025410	2940	2940	2940	2940	0
574	20240701	090700	3025410	2940	2940	2940	2940	19
575	20240701	090600	2969550	2940	2940	2940	2940	604
576	20240701	090500	1193790	2940	2940	2940	2940	2
577	20240701	090400	1187910	2955	2955	2955	2955	0
578	20240701	090300	1187910	2955	2955	2955	2955	0
579	20240701	090200	1187910	2955	2955	2955	2955	0
580	20240701	090100	1187910	2955	2955	2955	2955	0
581	20240701	090000	1187910	2955	2955	2955	2955	316