KissMeData/003080/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183900	162738235	2945	2945	2945	2945	395
3	20240702	183800	162738235	2945	2945	2945	2945	0
4	20240702	183700	162738235	2945	2945	2945	2945	0
5	20240702	183600	162738235	2945	2945	2945	2945	0
6	20240702	183500	162738235	2945	2945	2945	2945	0
7	20240702	183400	162738235	2945	2945	2945	2945	0
8	20240702	183300	162738235	2945	2945	2945	2945	0
9	20240702	183200	162738235	2945	2945	2945	2945	0
10	20240702	183100	162738235	2945	2945	2945	2945	0
11	20240702	183000	162738235	2945	2945	2945	2945	0
12	20240702	182900	162738235	2945	2945	2945	2945	0
13	20240702	182800	162738235	2945	2945	2945	2945	0
14	20240702	182700	162738235	2945	2945	2945	2945	0
15	20240702	182600	162738235	2945	2945	2945	2945	0
16	20240702	182500	162738235	2945	2945	2945	2945	0
17	20240702	182400	162738235	2945	2945	2945	2945	0
18	20240702	182300	162738235	2945	2945	2945	2945	0
19	20240702	182200	162738235	2945	2945	2945	2945	0
20	20240702	182100	162738235	2945	2945	2945	2945	0
21	20240702	182000	162738235	2945	2945	2945	2945	0
22	20240702	181900	162738235	2945	2945	2945	2945	0
23	20240702	181800	162738235	2945	2945	2945	2945	0
24	20240702	181700	162738235	2945	2945	2945	2945	0
25	20240702	181600	162738235	2945	2945	2945	2945	0
26	20240702	181500	162738235	2945	2945	2945	2945	0
27	20240702	181400	162738235	2945	2945	2945	2945	0
28	20240702	181300	162738235	2945	2945	2945	2945	0
29	20240702	181200	162738235	2945	2945	2945	2945	0
30	20240702	181100	162738235	2945	2945	2945	2945	0
31	20240702	181000	162738235	2945	2945	2945	2945	0
32	20240702	180900	162738235	2945	2945	2945	2945	395
33	20240702	180800	162738235	2945	2945	2945	2945	0
34	20240702	180700	162738235	2945	2945	2945	2945	0
35	20240702	180600	162738235	2945	2945	2945	2945	0
36	20240702	180500	162738235	2945	2945	2945	2945	0
37	20240702	180400	162738235	2945	2945	2945	2945	0
38	20240702	180300	162738235	2945	2945	2945	2945	0
39	20240702	180200	162738235	2945	2945	2945	2945	0
40	20240702	180100	162738235	2945	2945	2945	2945	0
41	20240702	180000	162738235	2945	2945	2945	2945	0
42	20240702	175900	162738235	2945	2945	2945	2945	0
43	20240702	175800	162738235	2945	2945	2945	2945	0
44	20240702	175700	162738235	2945	2945	2945	2945	0
45	20240702	175600	162738235	2945	2945	2945	2945	0
46	20240702	175500	162738235	2945	2945	2945	2945	0
47	20240702	175400	162738235	2945	2945	2945	2945	0
48	20240702	175300	162738235	2945	2945	2945	2945	0
49	20240702	175200	162738235	2945	2945	2945	2945	0
50	20240702	175100	162738235	2945	2945	2945	2945	0
51	20240702	175000	162738235	2945	2945	2945	2945	0
52	20240702	174900	162738235	2945	2945	2945	2945	0
53	20240702	174800	162738235	2945	2945	2945	2945	0
54	20240702	174700	162738235	2945	2945	2945	2945	0
55	20240702	174600	162738235	2945	2945	2945	2945	0
56	20240702	174500	162738235	2945	2945	2945	2945	0
57	20240702	174400	162738235	2945	2945	2945	2945	0
58	20240702	174300	162738235	2945	2945	2945	2945	0
59	20240702	174200	162738235	2945	2945	2945	2945	0
60	20240702	174100	162738235	2945	2945	2945	2945	0
61	20240702	174000	162738235	2945	2945	2945	2945	0
62	20240702	173900	162738235	2945	2945	2945	2945	395
63	20240702	173800	162738235	2945	2945	2945	2945	0
64	20240702	173700	162738235	2945	2945	2945	2945	0
65	20240702	173600	162738235	2945	2945	2945	2945	0
66	20240702	173500	162738235	2945	2945	2945	2945	0
67	20240702	173400	162738235	2945	2945	2945	2945	0
68	20240702	173300	162738235	2945	2945	2945	2945	0
69	20240702	173200	162738235	2945	2945	2945	2945	0
70	20240702	173100	162738235	2945	2945	2945	2945	0
71	20240702	173000	162738235	2945	2945	2945	2945	0
72	20240702	172900	162738235	2945	2945	2945	2945	0
73	20240702	172800	162738235	2945	2945	2945	2945	0
74	20240702	172700	162738235	2945	2945	2945	2945	0
75	20240702	172600	162738235	2945	2945	2945	2945	0
76	20240702	172500	162738235	2945	2945	2945	2945	0
77	20240702	172400	162738235	2945	2945	2945	2945	0
78	20240702	172300	162738235	2945	2945	2945	2945	0
79	20240702	172200	162738235	2945	2945	2945	2945	0
80	20240702	172100	162738235	2945	2945	2945	2945	0
81	20240702	172000	162738235	2945	2945	2945	2945	0
82	20240702	171900	162738235	2945	2945	2945	2945	0
83	20240702	171800	162738235	2945	2945	2945	2945	0
84	20240702	171700	162738235	2945	2945	2945	2945	0
85	20240702	171600	162738235	2945	2945	2945	2945	0
86	20240702	171500	162738235	2945	2945	2945	2945	0
87	20240702	171400	162738235	2945	2945	2945	2945	0
88	20240702	171300	162738235	2945	2945	2945	2945	0
89	20240702	171200	162738235	2945	2945	2945	2945	0
90	20240702	171100	162738235	2945	2945	2945	2945	0
91	20240702	171000	162738235	2945	2945	2945	2945	0
92	20240702	170900	162738235	2945	2945	2945	2945	395
93	20240702	170800	162738235	2945	2945	2945	2945	0
94	20240702	170700	162738235	2945	2945	2945	2945	0
95	20240702	170600	162738235	2945	2945	2945	2945	0
96	20240702	170500	162738235	2945	2945	2945	2945	0
97	20240702	170400	162738235	2945	2945	2945	2945	0
98	20240702	170300	162738235	2945	2945	2945	2945	0
99	20240702	170200	162738235	2945	2945	2945	2945	0
100	20240702	170100	162738235	2945	2945	2945	2945	0
101	20240702	170000	162738235	2945	2945	2945	2945	0
102	20240702	165900	162738235	2945	2945	2945	2945	0
103	20240702	165800	162738235	2945	2945	2945	2945	0
104	20240702	165700	162738235	2945	2945	2945	2945	0
105	20240702	165600	162738235	2945	2945	2945	2945	0
106	20240702	165500	162738235	2945	2945	2945	2945	0
107	20240702	165400	162738235	2945	2945	2945	2945	0
108	20240702	165300	162738235	2945	2945	2945	2945	0
109	20240702	165200	162738235	2945	2945	2945	2945	0
110	20240702	165100	162738235	2945	2945	2945	2945	0
111	20240702	165000	162738235	2945	2945	2945	2945	0
112	20240702	164900	162738235	2945	2945	2945	2945	0
113	20240702	164800	162738235	2945	2945	2945	2945	0
114	20240702	164700	162738235	2945	2945	2945	2945	0
115	20240702	164600	162738235	2945	2945	2945	2945	0
116	20240702	164500	162738235	2945	2945	2945	2945	0
117	20240702	164400	162738235	2945	2945	2945	2945	0
118	20240702	164300	162738235	2945	2945	2945	2945	0
119	20240702	164200	162738235	2945	2945	2945	2945	0
120	20240702	164100	162738235	2945	2945	2945	2945	0
121	20240702	164000	162738235	2945	2945	2945	2945	0
122	20240702	163900	162738235	2945	2945	2945	2945	395
123	20240702	163800	162738235	2945	2945	2945	2945	0
124	20240702	163700	162738235	2945	2945	2945	2945	0
125	20240702	163600	162738235	2945	2945	2945	2945	0
126	20240702	163500	162738235	2945	2945	2945	2945	0
127	20240702	163400	162738235	2945	2945	2945	2945	0
128	20240702	163300	162738235	2945	2945	2945	2945	0
129	20240702	163200	162738235	2945	2945	2945	2945	0
130	20240702	163100	162738235	2945	2945	2945	2945	0
131	20240702	163000	162738235	2945	2945	2945	2945	0
132	20240702	162900	162738235	2945	2945	2945	2945	0
133	20240702	162800	162738235	2945	2945	2945	2945	0
134	20240702	162700	162738235	2945	2945	2945	2945	0
135	20240702	162600	162738235	2945	2945	2945	2945	0
136	20240702	162500	162738235	2945	2945	2945	2945	0
137	20240702	162400	162738235	2945	2945	2945	2945	0
138	20240702	162300	162738235	2945	2945	2945	2945	0
139	20240702	162200	162738235	2945	2945	2945	2945	0
140	20240702	162100	162738235	2945	2945	2945	2945	0
141	20240702	162000	162738235	2945	2945	2945	2945	0
142	20240702	161900	162738235	2945	2945	2945	2945	0
143	20240702	161800	162738235	2945	2945	2945	2945	0
144	20240702	161700	162738235	2945	2945	2945	2945	0
145	20240702	161600	162738235	2945	2945	2945	2945	0
146	20240702	161500	162738235	2945	2945	2945	2945	0
147	20240702	161400	162738235	2945	2945	2945	2945	0
148	20240702	161300	162738235	2945	2945	2945	2945	0
149	20240702	161200	162738235	2945	2945	2945	2945	0
150	20240702	161100	162738235	2945	2945	2945	2945	0
151	20240702	161000	162738235	2945	2945	2945	2945	0
152	20240702	160900	162738235	2945	2945	2945	2945	395
153	20240702	160800	162738235	2945	2945	2945	2945	0
154	20240702	160700	162738235	2945	2945	2945	2945	0
155	20240702	160600	162738235	2945	2945	2945	2945	0
156	20240702	160500	162738235	2945	2945	2945	2945	0
157	20240702	160400	162738235	2945	2945	2945	2945	0
158	20240702	160300	162738235	2945	2945	2945	2945	0
159	20240702	160200	162738235	2945	2945	2945	2945	0
160	20240702	160100	162738235	2945	2945	2945	2945	0
161	20240702	160000	162738235	2945	2945	2945	2945	0
162	20240702	155900	162738235	2945	2945	2945	2945	0
163	20240702	155800	162738235	2945	2945	2945	2945	0
164	20240702	155700	162738235	2945	2945	2945	2945	0
165	20240702	155600	162738235	2945	2945	2945	2945	0
166	20240702	155500	162738235	2945	2945	2945	2945	0
167	20240702	155400	162738235	2945	2945	2945	2945	0
168	20240702	155300	162738235	2945	2945	2945	2945	0
169	20240702	155200	162738235	2945	2945	2945	2945	0
170	20240702	155100	162738235	2945	2945	2945	2945	0
171	20240702	155000	162738235	2945	2945	2945	2945	0
172	20240702	154900	162738235	2945	2945	2945	2945	0
173	20240702	154800	162738235	2945	2945	2945	2945	0
174	20240702	154700	162738235	2945	2945	2945	2945	0
175	20240702	154600	162738235	2945	2945	2945	2945	0
176	20240702	154500	162738235	2945	2945	2945	2945	0
177	20240702	154400	162738235	2945	2945	2945	2945	0
178	20240702	154300	162738235	2945	2945	2945	2945	0
179	20240702	154200	162738235	2945	2945	2945	2945	0
180	20240702	154100	162738235	2945	2945	2945	2945	0
181	20240702	154000	162738235	2945	2945	2945	2945	0
182	20240702	153900	162738235	2945	2945	2945	2945	395
183	20240702	153800	162738235	2945	2945	2945	2945	0
184	20240702	153700	162738235	2945	2945	2945	2945	0
185	20240702	153600	162738235	2945	2945	2945	2945	0
186	20240702	153500	162738235	2945	2945	2945	2945	0
187	20240702	153400	162738235	2945	2945	2945	2945	0
188	20240702	153300	162738235	2945	2945	2945	2945	0
189	20240702	153200	162738235	2945	2945	2945	2945	0
190	20240702	153100	162738235	2945	2945	2945	2945	0
191	20240702	153000	162738235	2945	2945	2945	2945	395
192	20240702	152900	161574960	2935	2935	2935	2935	0
193	20240702	152800	161574960	2935	2935	2935	2935	0
194	20240702	152700	161574960	2935	2935	2935	2935	0
195	20240702	152600	161574960	2935	2935	2935	2935	0
196	20240702	152500	161574960	2935	2935	2935	2935	0
197	20240702	152400	161574960	2935	2935	2935	2935	0
198	20240702	152300	161574960	2935	2935	2935	2935	0
199	20240702	152200	161574960	2935	2935	2935	2935	0
200	20240702	152100	161574960	2935	2935	2935	2935	0
201	20240702	152000	161574960	2935	2935	2935	2935	0
202	20240702	151900	161574960	2935	2945	2945	2935	4
203	20240702	151800	161563200	2930	2930	2930	2930	0
204	20240702	151700	161563200	2930	2930	2930	2930	0
205	20240702	151600	161563200	2930	2930	2930	2930	248
206	20240702	151500	160836560	2940	2940	2940	2940	0
207	20240702	151400	160836560	2940	2940	2940	2940	14
208	20240702	151300	160795400	2930	2930	2930	2930	0
209	20240702	151200	160795400	2930	2930	2930	2930	0
210	20240702	151100	160795400	2930	2935	2935	2930	500
211	20240702	151000	159330385	2940	2940	2940	2940	0
212	20240702	150900	159330385	2940	2940	2940	2940	0
213	20240702	150800	159330385	2940	2940	2940	2940	0
214	20240702	150700	159330385	2940	2940	2940	2940	1
215	20240702	150600	159327445	2945	2945	2945	2945	0
216	20240702	150500	159327445	2945	2945	2945	2945	0
217	20240702	150400	159327445	2945	2945	2945	2945	1
218	20240702	150300	159324500	2935	2945	2945	2935	3
219	20240702	150200	159315685	2940	2940	2940	2940	0
220	20240702	150100	159315685	2940	2940	2940	2940	0
221	20240702	150000	159315685	2940	2940	2940	2940	0
222	20240702	145900	159315685	2940	2940	2940	2940	0
223	20240702	145800	159315685	2940	2940	2940	2940	0
224	20240702	145700	159315685	2940	2940	2940	2940	0
225	20240702	145600	159315685	2940	2940	2940	2940	0
226	20240702	145500	159315685	2940	2940	2940	2940	0
227	20240702	145400	159315685	2940	2940	2940	2940	0
228	20240702	145300	159315685	2940	2940	2940	2940	2
229	20240702	145200	159309805	2950	2950	2950	2950	0
230	20240702	145100	159309805	2950	2950	2950	2950	0
231	20240702	145000	159309805	2950	2950	2950	2950	0
232	20240702	144900	159309805	2950	2950	2950	2950	0
233	20240702	144800	159309805	2950	2950	2950	2950	0
234	20240702	144700	159309805	2950	2950	2950	2950	2
235	20240702	144600	159303905	2930	2930	2930	2930	0
236	20240702	144500	159303905	2930	2930	2930	2930	110
237	20240702	144400	158981605	2950	2935	2950	2935	1855
238	20240702	144300	153536920	2925	2930	2930	2925	200
239	20240702	144200	152951910	2935	2935	2935	2935	0
240	20240702	144100	152951910	2935	2935	2935	2935	0
241	20240702	144000	152951910	2935	2935	2935	2935	0
242	20240702	143900	152951910	2935	2935	2935	2935	0
243	20240702	143800	152951910	2935	2935	2935	2935	0
244	20240702	143700	152951910	2935	2935	2935	2935	0
245	20240702	143600	152951910	2935	2935	2935	2935	0
246	20240702	143500	152951910	2935	2935	2935	2935	0
247	20240702	143400	152951910	2935	2935	2935	2935	0
248	20240702	143300	152951910	2935	2935	2935	2935	0
249	20240702	143200	152951910	2935	2935	2935	2935	0
250	20240702	143100	152951910	2935	2935	2935	2935	0
251	20240702	143000	152951910	2935	2935	2935	2935	0
252	20240702	142900	152951910	2935	2935	2935	2935	0
253	20240702	142800	152951910	2935	2935	2935	2935	0
254	20240702	142700	152951910	2935	2935	2935	2935	15
255	20240702	142600	152907885	2935	2935	2935	2935	0
256	20240702	142500	152907885	2935	2930	2935	2930	3826
257	20240702	142400	141679930	2935	2935	2935	2935	0
258	20240702	142300	141679930	2935	2935	2935	2935	200
259	20240702	142200	141092930	2935	2935	2935	2935	0
260	20240702	142100	141092930	2935	2935	2935	2935	0
261	20240702	142000	141092930	2935	2935	2935	2935	1
262	20240702	141900	141089995	2935	2935	2935	2935	0
263	20240702	141800	141089995	2935	2935	2935	2935	0
264	20240702	141700	141089995	2935	2935	2935	2935	0
265	20240702	141600	141089995	2935	2935	2935	2935	0
266	20240702	141500	141089995	2935	2935	2935	2935	0
267	20240702	141400	141089995	2935	2935	2935	2935	1
268	20240702	141300	141087060	2935	2935	2935	2935	0
269	20240702	141200	141087060	2935	2935	2935	2935	0
270	20240702	141100	141087060	2935	2935	2935	2935	0
271	20240702	141000	141087060	2935	2935	2935	2935	998
272	20240702	140900	138157930	2935	2935	2935	2935	0
273	20240702	140800	138157930	2935	2935	2935	2935	0
274	20240702	140700	138157930	2935	2935	2935	2935	0
275	20240702	140600	138157930	2935	2935	2935	2935	0
276	20240702	140500	138157930	2935	2935	2935	2935	0
277	20240702	140400	138157930	2935	2935	2935	2935	0
278	20240702	140300	138157930	2935	2935	2935	2935	0
279	20240702	140200	138157930	2935	2935	2935	2935	2
280	20240702	140100	138152060	2930	2930	2930	2930	0
281	20240702	140000	138152060	2930	2930	2930	2930	0
282	20240702	135900	138152060	2930	2930	2930	2930	70
283	20240702	135800	137946960	2930	2930	2930	2930	0
284	20240702	135700	137946960	2930	2930	2930	2930	100
285	20240702	135600	137653960	2930	2930	2930	2930	0
286	20240702	135500	137653960	2930	2930	2930	2930	1
287	20240702	135400	137651030	2930	2930	2930	2930	0
288	20240702	135300	137651030	2930	2930	2930	2930	1000
289	20240702	135200	134721030	2925	2925	2925	2925	0
290	20240702	135100	134721030	2925	2925	2925	2925	0
291	20240702	135000	134721030	2925	2925	2925	2925	0
292	20240702	134900	134721030	2925	2925	2925	2925	0
293	20240702	134800	134721030	2925	2925	2925	2925	0
294	20240702	134700	134721030	2925	2925	2925	2925	0
295	20240702	134600	134721030	2925	2925	2925	2925	0
296	20240702	134500	134721030	2925	2925	2925	2925	0
297	20240702	134400	134721030	2925	2925	2925	2925	0
298	20240702	134300	134721030	2925	2925	2925	2925	0
299	20240702	134200	134721030	2925	2925	2925	2925	0
300	20240702	134100	134721030	2925	2925	2925	2925	0
301	20240702	134000	134721030	2925	2925	2925	2925	0
302	20240702	133900	134721030	2925	2925	2925	2925	0
303	20240702	133800	134721030	2925	2925	2925	2925	0
304	20240702	133700	134721030	2925	2925	2925	2925	0
305	20240702	133600	134721030	2925	2925	2925	2925	0
306	20240702	133500	134721030	2925	2925	2925	2925	0
307	20240702	133400	134721030	2925	2925	2925	2925	0
308	20240702	133300	134721030	2925	2925	2925	2925	0
309	20240702	133200	134721030	2925	2925	2925	2925	0
310	20240702	133100	134721030	2925	2925	2925	2925	0
311	20240702	133000	134721030	2925	2925	2925	2925	0
312	20240702	132900	134721030	2925	2925	2925	2925	0
313	20240702	132800	134721030	2925	2925	2925	2925	0
314	20240702	132700	134721030	2925	2925	2925	2925	23
315	20240702	132600	134653755	2925	2925	2925	2925	0
316	20240702	132500	134653755	2925	2925	2925	2925	0
317	20240702	132400	134653755	2925	2925	2925	2925	1722
318	20240702	132300	129616905	2925	2925	2925	2925	0
319	20240702	132200	129616905	2925	2925	2925	2925	0
320	20240702	132100	129616905	2925	2925	2925	2925	0
321	20240702	132000	129616905	2925	2925	2925	2925	0
322	20240702	131900	129616905	2925	2925	2925	2925	0
323	20240702	131800	129616905	2925	2925	2925	2925	0
324	20240702	131700	129616905	2925	2925	2925	2925	0
325	20240702	131600	129616905	2925	2925	2925	2925	0
326	20240702	131500	129616905	2925	2925	2925	2925	0
327	20240702	131400	129616905	2925	2925	2925	2925	0
328	20240702	131300	129616905	2925	2925	2925	2925	0
329	20240702	131200	129616905	2925	2925	2925	2925	1
330	20240702	131100	129613980	2925	2925	2925	2925	0
331	20240702	131000	129613980	2925	2925	2925	2925	0
332	20240702	130900	129613980	2925	2925	2925	2925	0
333	20240702	130800	129613980	2925	2925	2925	2925	14
334	20240702	130700	129573030	2925	2925	2925	2925	20
335	20240702	130600	129514530	2925	2925	2925	2925	11
336	20240702	130500	129482355	2925	2925	2925	2925	0
337	20240702	130400	129482355	2925	2925	2925	2925	0
338	20240702	130300	129482355	2925	2925	2925	2925	0
339	20240702	130200	129482355	2925	2925	2925	2925	0
340	20240702	130100	129482355	2925	2925	2925	2925	5
341	20240702	130000	129467730	2925	2925	2925	2925	0
342	20240702	125900	129467730	2925	2925	2925	2925	0
343	20240702	125800	129467730	2925	2925	2925	2925	0
344	20240702	125700	129467730	2925	2925	2925	2925	0
345	20240702	125600	129467730	2925	2925	2925	2925	0
346	20240702	125500	129467730	2925	2925	2925	2925	0
347	20240702	125400	129467730	2925	2925	2925	2925	0
348	20240702	125300	129467730	2925	2925	2925	2925	0
349	20240702	125200	129467730	2925	2925	2925	2925	1
350	20240702	125100	129464805	2925	2925	2925	2925	0
351	20240702	125000	129464805	2925	2925	2925	2925	0
352	20240702	124900	129464805	2925	2925	2925	2925	0
353	20240702	124800	129464805	2925	2925	2925	2925	0
354	20240702	124700	129464805	2925	2925	2925	2925	0
355	20240702	124600	129464805	2925	2925	2925	2925	0
356	20240702	124500	129464805	2925	2925	2925	2925	0
357	20240702	124400	129464805	2925	2925	2925	2925	0
358	20240702	124300	129464805	2925	2925	2925	2925	0
359	20240702	124200	129464805	2925	2925	2925	2925	0
360	20240702	124100	129464805	2925	2925	2925	2925	0
361	20240702	124000	129464805	2925	2925	2925	2925	0
362	20240702	123900	129464805	2925	2925	2925	2925	0
363	20240702	123800	129464805	2925	2925	2925	2925	0
364	20240702	123700	129464805	2925	2925	2925	2925	0
365	20240702	123600	129464805	2925	2925	2925	2925	0
366	20240702	123500	129464805	2925	2925	2925	2925	5
367	20240702	123400	129450180	2925	2925	2925	2925	0
368	20240702	123300	129450180	2925	2925	2925	2925	0
369	20240702	123200	129450180	2925	2925	2925	2925	0
370	20240702	123100	129450180	2925	2925	2925	2925	0
371	20240702	123000	129450180	2925	2925	2925	2925	0
372	20240702	122900	129450180	2925	2925	2925	2925	0
373	20240702	122800	129450180	2925	2925	2925	2925	0
374	20240702	122700	129450180	2925	2925	2925	2925	0
375	20240702	122600	129450180	2925	2925	2925	2925	0
376	20240702	122500	129450180	2925	2925	2925	2925	0
377	20240702	122400	129450180	2925	2925	2925	2925	0
378	20240702	122300	129450180	2925	2925	2925	2925	0
379	20240702	122200	129450180	2925	2925	2925	2925	0
380	20240702	122100	129450180	2925	2925	2925	2925	0
381	20240702	122000	129450180	2925	2925	2925	2925	2
382	20240702	121900	129444330	2915	2915	2915	2915	0
383	20240702	121800	129444330	2915	2920	2920	2915	171
384	20240702	121700	128945860	2915	2915	2915	2915	0
385	20240702	121600	128945860	2915	2915	2915	2915	0
386	20240702	121500	128945860	2915	2915	2915	2915	0
387	20240702	121400	128945860	2915	2915	2915	2915	0
388	20240702	121300	128945860	2915	2915	2915	2915	0
389	20240702	121200	128945860	2915	2915	2915	2915	0
390	20240702	121100	128945860	2915	2915	2915	2915	0
391	20240702	121000	128945860	2915	2915	2915	2915	0
392	20240702	120900	128945860	2915	2915	2915	2915	0
393	20240702	120800	128945860	2915	2915	2915	2915	0
394	20240702	120700	128945860	2915	2915	2915	2915	142
395	20240702	120600	128531930	2915	2915	2915	2915	0
396	20240702	120500	128531930	2915	2930	2930	2915	15546
397	20240702	120400	83122610	2935	2935	2935	2935	0
398	20240702	120300	83122610	2935	2935	2935	2935	0
399	20240702	120200	83122610	2935	2935	2935	2935	0
400	20240702	120100	83122610	2935	2935	2935	2935	1
401	20240702	120000	83119675	2935	2935	2935	2935	0
402	20240702	115900	83119675	2935	2935	2935	2935	4
403	20240702	115800	83107935	2935	2935	2935	2935	1
404	20240702	115700	83105000	2945	2945	2945	2945	0
405	20240702	115600	83105000	2945	2945	2945	2945	1
406	20240702	115500	83102055	2935	2935	2935	2935	0
407	20240702	115400	83102055	2935	2935	2935	2935	0
408	20240702	115300	83102055	2935	2935	2935	2935	0
409	20240702	115200	83102055	2935	2935	2935	2935	0
410	20240702	115100	83102055	2935	2935	2935	2935	0
411	20240702	115000	83102055	2935	2935	2935	2935	0
412	20240702	114900	83102055	2935	2935	2935	2935	0
413	20240702	114800	83102055	2935	2935	2935	2935	0
414	20240702	114700	83102055	2935	2935	2935	2935	0
415	20240702	114600	83102055	2935	2935	2935	2935	0
416	20240702	114500	83102055	2935	2935	2935	2935	0
417	20240702	114400	83102055	2935	2935	2935	2935	3210
418	20240702	114300	73680705	2955	2955	2955	2955	0
419	20240702	114200	73680705	2955	2955	2955	2955	0
420	20240702	114100	73680705	2955	2955	2955	2955	0
421	20240702	114000	73680705	2955	2955	2955	2955	0
422	20240702	113900	73680705	2955	2955	2955	2955	0
423	20240702	113800	73680705	2955	2955	2955	2955	0
424	20240702	113700	73680705	2955	2955	2955	2955	54
425	20240702	113600	73521135	2940	2940	2940	2940	0
426	20240702	113500	73521135	2940	2940	2940	2940	0
427	20240702	113400	73521135	2940	2940	2940	2940	188
428	20240702	113300	72968415	2940	2950	2955	2940	1100
429	20240702	113200	69733120	2940	2940	2940	2940	2777
430	20240702	113100	61568740	2940	2940	2940	2940	2811
431	20240702	113000	53304400	2960	2955	2960	2955	2526
432	20240702	112900	45838775	2955	2930	2955	2930	7025
433	20240702	112800	25122390	2930	2930	2930	2930	83
434	20240702	112700	24879200	2945	2940	2945	2940	276
435	20240702	112600	24067620	2940	2940	2940	2940	0
436	20240702	112500	24067620	2940	2940	2940	2940	0
437	20240702	112400	24067620	2940	2940	2940	2940	0
438	20240702	112300	24067620	2940	2940	2940	2940	0
439	20240702	112200	24067620	2940	2940	2940	2940	0
440	20240702	112100	24067620	2940	2940	2940	2940	0
441	20240702	112000	24067620	2940	2940	2940	2940	0
442	20240702	111900	24067620	2940	2940	2940	2940	0
443	20240702	111800	24067620	2940	2940	2940	2940	0
444	20240702	111700	24067620	2940	2940	2940	2940	1
445	20240702	111600	24064680	2930	2930	2930	2930	0
446	20240702	111500	24064680	2930	2930	2930	2930	0
447	20240702	111400	24064680	2930	2930	2930	2930	0
448	20240702	111300	24064680	2930	2930	2930	2930	20
449	20240702	111200	24006080	2940	2940	2940	2940	0
450	20240702	111100	24006080	2940	2940	2940	2940	2
451	20240702	111000	24000200	2930	2930	2930	2930	0
452	20240702	110900	24000200	2930	2930	2930	2930	0
453	20240702	110800	24000200	2930	2930	2930	2930	0
454	20240702	110700	24000200	2930	2930	2930	2930	0
455	20240702	110600	24000200	2930	2930	2930	2930	0
456	20240702	110500	24000200	2930	2930	2930	2930	0
457	20240702	110400	24000200	2930	2930	2930	2930	48
458	20240702	110300	23859560	2935	2935	2935	2935	25
459	20240702	110200	23786185	2940	2940	2940	2940	0
460	20240702	110100	23786185	2940	2940	2940	2940	0
461	20240702	110000	23786185	2940	2940	2940	2940	20
462	20240702	105900	23727385	2945	2945	2945	2945	0
463	20240702	105800	23727385	2945	2945	2945	2945	0
464	20240702	105700	23727385	2945	2945	2945	2945	0
465	20240702	105600	23727385	2945	2945	2945	2945	0
466	20240702	105500	23727385	2945	2945	2945	2945	0
467	20240702	105400	23727385	2945	2945	2945	2945	0
468	20240702	105300	23727385	2945	2945	2945	2945	0
469	20240702	105200	23727385	2945	2945	2945	2945	0
470	20240702	105100	23727385	2945	2945	2945	2945	0
471	20240702	105000	23727385	2945	2945	2945	2945	0
472	20240702	104900	23727385	2945	2945	2945	2945	0
473	20240702	104800	23727385	2945	2945	2945	2945	0
474	20240702	104700	23727385	2945	2945	2945	2945	0
475	20240702	104600	23727385	2945	2945	2945	2945	0
476	20240702	104500	23727385	2945	2945	2945	2945	0
477	20240702	104400	23727385	2945	2945	2945	2945	0
478	20240702	104300	23727385	2945	2945	2945	2945	0
479	20240702	104200	23727385	2945	2945	2945	2945	0
480	20240702	104100	23727385	2945	2945	2945	2945	0
481	20240702	104000	23727385	2945	2945	2945	2945	0
482	20240702	103900	23727385	2945	2945	2945	2945	0
483	20240702	103800	23727385	2945	2945	2945	2945	0
484	20240702	103700	23727385	2945	2945	2945	2945	234
485	20240702	103600	23038255	2945	2945	2945	2945	2
486	20240702	103500	23032365	2940	2940	2940	2940	0
487	20240702	103400	23032365	2940	2940	2940	2940	378
488	20240702	103300	21921045	2940	2940	2940	2940	2
489	20240702	103200	21915165	2925	2925	2925	2925	0
490	20240702	103100	21915165	2925	2925	2925	2925	0
491	20240702	103000	21915165	2925	2925	2925	2925	0
492	20240702	102900	21915165	2925	2925	2925	2925	0
493	20240702	102800	21915165	2925	2925	2925	2925	0
494	20240702	102700	21915165	2925	2925	2925	2925	0
495	20240702	102600	21915165	2925	2925	2925	2925	0
496	20240702	102500	21915165	2925	2925	2925	2925	0
497	20240702	102400	21915165	2925	2925	2925	2925	0
498	20240702	102300	21915165	2925	2925	2925	2925	200
499	20240702	102200	21330165	2925	2930	2930	2925	100
500	20240702	102100	21037660	2925	2925	2925	2925	0
501	20240702	102000	21037660	2925	2925	2925	2925	0
502	20240702	101900	21037660	2925	2925	2925	2925	0
503	20240702	101800	21037660	2925	2925	2925	2925	0
504	20240702	101700	21037660	2925	2935	2935	2925	2043
505	20240702	101600	15052485	2935	2935	2935	2935	0
506	20240702	101500	15052485	2935	2935	2935	2935	0
507	20240702	101400	15052485	2935	2935	2935	2935	6
508	20240702	101300	15034875	2935	2935	2935	2935	0
509	20240702	101200	15034875	2935	2935	2935	2935	1
510	20240702	101100	15031940	2940	2940	2940	2940	0
511	20240702	101000	15031940	2940	2940	2940	2940	32
512	20240702	100900	14937860	2940	2940	2940	2940	249
513	20240702	100800	14205800	2940	2940	2940	2940	0
514	20240702	100700	14205800	2940	2940	2940	2940	0
515	20240702	100600	14205800	2940	2940	2940	2940	100
516	20240702	100500	13911800	2950	2950	2950	2950	0
517	20240702	100400	13911800	2950	2950	2950	2950	0
518	20240702	100300	13911800	2950	2950	2950	2950	0
519	20240702	100200	13911800	2950	2950	2950	2950	3
520	20240702	100100	13902950	2950	2950	2950	2950	0
521	20240702	100000	13902950	2950	2950	2950	2950	0
522	20240702	095900	13902950	2950	2950	2950	2950	2
523	20240702	095800	13897050	2940	2940	2940	2940	1000
524	20240702	095700	10957050	2950	2950	2950	2950	0
525	20240702	095600	10957050	2950	2950	2950	2950	5
526	20240702	095500	10942300	2950	2950	2950	2950	5
527	20240702	095400	10927550	2950	2950	2950	2950	0
528	20240702	095300	10927550	2950	2950	2950	2950	0
529	20240702	095200	10927550	2950	2950	2950	2950	0
530	20240702	095100	10927550	2950	2950	2950	2950	1000
531	20240702	095000	7977550	2950	2950	2950	2950	0
532	20240702	094900	7977550	2950	2950	2950	2950	0
533	20240702	094800	7977550	2950	2950	2950	2950	0
534	20240702	094700	7977550	2950	2950	2950	2950	0
535	20240702	094600	7977550	2950	2950	2950	2950	0
536	20240702	094500	7977550	2950	2935	2950	2935	127
537	20240702	094400	7604775	2950	2950	2950	2950	0
538	20240702	094300	7604775	2950	2945	2950	2945	245
539	20240702	094200	6883230	2945	2945	2945	2945	0
540	20240702	094100	6883230	2945	2945	2945	2945	0
541	20240702	094000	6883230	2945	2945	2945	2945	0
542	20240702	093900	6883230	2945	2945	2945	2945	0
543	20240702	093800	6883230	2945	2945	2945	2945	0
544	20240702	093700	6883230	2945	2945	2945	2945	3
545	20240702	093600	6874395	2945	2935	2945	2935	234
546	20240702	093500	6187555	2940	2940	2940	2940	0
547	20240702	093400	6187555	2940	2940	2940	2940	100
548	20240702	093300	5893555	2940	2945	2945	2940	271
549	20240702	093200	5095815	2945	2945	2945	2945	0
550	20240702	093100	5095815	2945	2940	2945	2940	4
551	20240702	093000	5084050	2945	2945	2945	2945	0
552	20240702	092900	5084050	2945	2945	2945	2945	10
553	20240702	092800	5054600	2950	2950	2950	2950	0
554	20240702	092700	5054600	2950	2950	2950	2950	0
555	20240702	092600	5054600	2950	2950	2950	2950	0
556	20240702	092500	5054600	2950	2950	2950	2950	0
557	20240702	092400	5054600	2950	2950	2950	2950	0
558	20240702	092300	5054600	2950	2950	2950	2950	7
559	20240702	092200	5033950	2950	2950	2950	2950	0
560	20240702	092100	5033950	2950	2950	2950	2950	0
561	20240702	092000	5033950	2950	2950	2950	2950	1
562	20240702	091900	5031000	2950	2950	2950	2950	0
563	20240702	091800	5031000	2950	2950	2950	2950	0
564	20240702	091700	5031000	2950	2950	2950	2950	0
565	20240702	091600	5031000	2950	2950	2950	2950	0
566	20240702	091500	5031000	2950	2950	2950	2950	0
567	20240702	091400	5031000	2950	2950	2950	2950	0
568	20240702	091300	5031000	2950	2950	2950	2950	0
569	20240702	091200	5031000	2950	2950	2950	2950	0
570	20240702	091100	5031000	2950	2950	2950	2950	0
571	20240702	091000	5031000	2950	2950	2950	2950	10
572	20240702	090900	5001500	2940	2940	2940	2940	0
573	20240702	090800	5001500	2940	2940	2940	2940	0
574	20240702	090700	5001500	2940	2940	2940	2940	0
575	20240702	090600	5001500	2940	2940	2940	2940	0
576	20240702	090500	5001500	2940	2940	2940	2940	0
577	20240702	090400	5001500	2940	2940	2940	2940	0
578	20240702	090300	5001500	2940	2940	2940	2940	0
579	20240702	090200	5001500	2940	2940	2940	2940	0
580	20240702	090100	5001500	2940	2940	2940	2940	0
581	20240702	090000	5001500	2940	2945	2945	2940	1700