KissMeData/003080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183900	47475270	2920	2920	2920	2920	122
3	20240712	183800	47475270	2920	2920	2920	2920	0
4	20240712	183700	47475270	2920	2920	2920	2920	0
5	20240712	183600	47475270	2920	2920	2920	2920	0
6	20240712	183500	47475270	2920	2920	2920	2920	0
7	20240712	183400	47475270	2920	2920	2920	2920	0
8	20240712	183300	47475270	2920	2920	2920	2920	0
9	20240712	183200	47475270	2920	2920	2920	2920	0
10	20240712	183100	47475270	2920	2920	2920	2920	0
11	20240712	183000	47475270	2920	2920	2920	2920	0
12	20240712	182900	47475270	2920	2920	2920	2920	0
13	20240712	182800	47475270	2920	2920	2920	2920	0
14	20240712	182700	47475270	2920	2920	2920	2920	0
15	20240712	182600	47475270	2920	2920	2920	2920	0
16	20240712	182500	47475270	2920	2920	2920	2920	0
17	20240712	182400	47475270	2920	2920	2920	2920	0
18	20240712	182300	47475270	2920	2920	2920	2920	0
19	20240712	182200	47475270	2920	2920	2920	2920	0
20	20240712	182100	47475270	2920	2920	2920	2920	0
21	20240712	182000	47475270	2920	2920	2920	2920	0
22	20240712	181900	47475270	2920	2920	2920	2920	0
23	20240712	181800	47475270	2920	2920	2920	2920	0
24	20240712	181700	47475270	2920	2920	2920	2920	0
25	20240712	181600	47475270	2920	2920	2920	2920	0
26	20240712	181500	47475270	2920	2920	2920	2920	0
27	20240712	181400	47475270	2920	2920	2920	2920	0
28	20240712	181300	47475270	2920	2920	2920	2920	0
29	20240712	181200	47475270	2920	2920	2920	2920	0
30	20240712	181100	47475270	2920	2920	2920	2920	0
31	20240712	181000	47475270	2920	2920	2920	2920	0
32	20240712	180900	47475270	2920	2920	2920	2920	122
33	20240712	180800	47475270	2920	2920	2920	2920	0
34	20240712	180700	47475270	2920	2920	2920	2920	0
35	20240712	180600	47475270	2920	2920	2920	2920	0
36	20240712	180500	47475270	2920	2920	2920	2920	0
37	20240712	180400	47475270	2920	2920	2920	2920	0
38	20240712	180300	47475270	2920	2920	2920	2920	0
39	20240712	180200	47475270	2920	2920	2920	2920	0
40	20240712	180100	47475270	2920	2920	2920	2920	0
41	20240712	180000	47475270	2920	2920	2920	2920	0
42	20240712	175900	47475270	2920	2920	2920	2920	0
43	20240712	175800	47475270	2920	2920	2920	2920	0
44	20240712	175700	47475270	2920	2920	2920	2920	0
45	20240712	175600	47475270	2920	2920	2920	2920	0
46	20240712	175500	47475270	2920	2920	2920	2920	0
47	20240712	175400	47475270	2920	2920	2920	2920	0
48	20240712	175300	47475270	2920	2920	2920	2920	0
49	20240712	175200	47475270	2920	2920	2920	2920	0
50	20240712	175100	47475270	2920	2920	2920	2920	0
51	20240712	175000	47475270	2920	2920	2920	2920	0
52	20240712	174900	47475270	2920	2920	2920	2920	0
53	20240712	174800	47475270	2920	2920	2920	2920	0
54	20240712	174700	47475270	2920	2920	2920	2920	0
55	20240712	174600	47475270	2920	2920	2920	2920	0
56	20240712	174500	47475270	2920	2920	2920	2920	0
57	20240712	174400	47475270	2920	2920	2920	2920	0
58	20240712	174300	47475270	2920	2920	2920	2920	0
59	20240712	174200	47475270	2920	2920	2920	2920	0
60	20240712	174100	47475270	2920	2920	2920	2920	0
61	20240712	174000	47475270	2920	2920	2920	2920	0
62	20240712	173900	47475270	2920	2920	2920	2920	122
63	20240712	173800	47475270	2920	2920	2920	2920	0
64	20240712	173700	47475270	2920	2920	2920	2920	0
65	20240712	173600	47475270	2920	2920	2920	2920	0
66	20240712	173500	47475270	2920	2920	2920	2920	0
67	20240712	173400	47475270	2920	2920	2920	2920	0
68	20240712	173300	47475270	2920	2920	2920	2920	0
69	20240712	173200	47475270	2920	2920	2920	2920	0
70	20240712	173100	47475270	2920	2920	2920	2920	0
71	20240712	173000	47475270	2920	2920	2920	2920	0
72	20240712	172900	47475270	2920	2920	2920	2920	0
73	20240712	172800	47475270	2920	2920	2920	2920	0
74	20240712	172700	47475270	2920	2920	2920	2920	0
75	20240712	172600	47475270	2920	2920	2920	2920	0
76	20240712	172500	47475270	2920	2920	2920	2920	0
77	20240712	172400	47475270	2920	2920	2920	2920	0
78	20240712	172300	47475270	2920	2920	2920	2920	0
79	20240712	172200	47475270	2920	2920	2920	2920	0
80	20240712	172100	47475270	2920	2920	2920	2920	0
81	20240712	172000	47475270	2920	2920	2920	2920	0
82	20240712	171900	47475270	2920	2920	2920	2920	0
83	20240712	171800	47475270	2920	2920	2920	2920	0
84	20240712	171700	47475270	2920	2920	2920	2920	0
85	20240712	171600	47475270	2920	2920	2920	2920	0
86	20240712	171500	47475270	2920	2920	2920	2920	0
87	20240712	171400	47475270	2920	2920	2920	2920	0
88	20240712	171300	47475270	2920	2920	2920	2920	0
89	20240712	171200	47475270	2920	2920	2920	2920	0
90	20240712	171100	47475270	2920	2920	2920	2920	0
91	20240712	171000	47475270	2920	2920	2920	2920	0
92	20240712	170900	47475270	2920	2920	2920	2920	122
93	20240712	170800	47475270	2920	2920	2920	2920	0
94	20240712	170700	47475270	2920	2920	2920	2920	0
95	20240712	170600	47475270	2920	2920	2920	2920	0
96	20240712	170500	47475270	2920	2920	2920	2920	0
97	20240712	170400	47475270	2920	2920	2920	2920	0
98	20240712	170300	47475270	2920	2920	2920	2920	0
99	20240712	170200	47475270	2920	2920	2920	2920	0
100	20240712	170100	47475270	2920	2920	2920	2920	0
101	20240712	170000	47475270	2920	2920	2920	2920	0
102	20240712	165900	47475270	2920	2920	2920	2920	0
103	20240712	165800	47475270	2920	2920	2920	2920	0
104	20240712	165700	47475270	2920	2920	2920	2920	0
105	20240712	165600	47475270	2920	2920	2920	2920	0
106	20240712	165500	47475270	2920	2920	2920	2920	0
107	20240712	165400	47475270	2920	2920	2920	2920	0
108	20240712	165300	47475270	2920	2920	2920	2920	0
109	20240712	165200	47475270	2920	2920	2920	2920	0
110	20240712	165100	47475270	2920	2920	2920	2920	0
111	20240712	165000	47475270	2920	2920	2920	2920	0
112	20240712	164900	47475270	2920	2920	2920	2920	0
113	20240712	164800	47475270	2920	2920	2920	2920	0
114	20240712	164700	47475270	2920	2920	2920	2920	0
115	20240712	164600	47475270	2920	2920	2920	2920	0
116	20240712	164500	47475270	2920	2920	2920	2920	0
117	20240712	164400	47475270	2920	2920	2920	2920	0
118	20240712	164300	47475270	2920	2920	2920	2920	0
119	20240712	164200	47475270	2920	2920	2920	2920	0
120	20240712	164100	47475270	2920	2920	2920	2920	0
121	20240712	164000	47475270	2920	2920	2920	2920	0
122	20240712	163900	47475270	2920	2920	2920	2920	122
123	20240712	163800	47475270	2920	2920	2920	2920	0
124	20240712	163700	47475270	2920	2920	2920	2920	0
125	20240712	163600	47475270	2920	2920	2920	2920	0
126	20240712	163500	47475270	2920	2920	2920	2920	0
127	20240712	163400	47475270	2920	2920	2920	2920	0
128	20240712	163300	47475270	2920	2920	2920	2920	0
129	20240712	163200	47475270	2920	2920	2920	2920	0
130	20240712	163100	47475270	2920	2920	2920	2920	0
131	20240712	163000	47475270	2920	2920	2920	2920	0
132	20240712	162900	47475270	2920	2920	2920	2920	0
133	20240712	162800	47475270	2920	2920	2920	2920	0
134	20240712	162700	47475270	2920	2920	2920	2920	0
135	20240712	162600	47475270	2920	2920	2920	2920	0
136	20240712	162500	47475270	2920	2920	2920	2920	0
137	20240712	162400	47475270	2920	2920	2920	2920	0
138	20240712	162300	47475270	2920	2920	2920	2920	0
139	20240712	162200	47475270	2920	2920	2920	2920	0
140	20240712	162100	47475270	2920	2920	2920	2920	0
141	20240712	162000	47475270	2920	2920	2920	2920	0
142	20240712	161900	47475270	2920	2920	2920	2920	0
143	20240712	161800	47475270	2920	2920	2920	2920	0
144	20240712	161700	47475270	2920	2920	2920	2920	0
145	20240712	161600	47475270	2920	2920	2920	2920	0
146	20240712	161500	47475270	2920	2920	2920	2920	0
147	20240712	161400	47475270	2920	2920	2920	2920	0
148	20240712	161300	47475270	2920	2920	2920	2920	0
149	20240712	161200	47475270	2920	2920	2920	2920	0
150	20240712	161100	47475270	2920	2920	2920	2920	0
151	20240712	161000	47475270	2920	2920	2920	2920	0
152	20240712	160900	47475270	2920	2920	2920	2920	122
153	20240712	160800	47475270	2920	2920	2920	2920	0
154	20240712	160700	47475270	2920	2920	2920	2920	0
155	20240712	160600	47475270	2920	2920	2920	2920	0
156	20240712	160500	47475270	2920	2920	2920	2920	0
157	20240712	160400	47475270	2920	2920	2920	2920	0
158	20240712	160300	47475270	2920	2920	2920	2920	0
159	20240712	160200	47475270	2920	2920	2920	2920	0
160	20240712	160100	47475270	2920	2920	2920	2920	0
161	20240712	160000	47475270	2920	2920	2920	2920	0
162	20240712	155900	47475270	2920	2920	2920	2920	0
163	20240712	155800	47475270	2920	2920	2920	2920	0
164	20240712	155700	47475270	2920	2920	2920	2920	0
165	20240712	155600	47475270	2920	2920	2920	2920	0
166	20240712	155500	47475270	2920	2920	2920	2920	0
167	20240712	155400	47475270	2920	2920	2920	2920	0
168	20240712	155300	47475270	2920	2920	2920	2920	0
169	20240712	155200	47475270	2920	2920	2920	2920	0
170	20240712	155100	47475270	2920	2920	2920	2920	0
171	20240712	155000	47475270	2920	2920	2920	2920	0
172	20240712	154900	47475270	2920	2920	2920	2920	0
173	20240712	154800	47475270	2920	2920	2920	2920	0
174	20240712	154700	47475270	2920	2920	2920	2920	0
175	20240712	154600	47475270	2920	2920	2920	2920	0
176	20240712	154500	47475270	2920	2920	2920	2920	0
177	20240712	154400	47475270	2920	2920	2920	2920	0
178	20240712	154300	47475270	2920	2920	2920	2920	0
179	20240712	154200	47475270	2920	2920	2920	2920	0
180	20240712	154100	47475270	2920	2920	2920	2920	0
181	20240712	154000	47475270	2920	2920	2920	2920	0
182	20240712	153900	47475270	2920	2920	2920	2920	122
183	20240712	153800	47475270	2920	2920	2920	2920	0
184	20240712	153700	47475270	2920	2920	2920	2920	0
185	20240712	153600	47475270	2920	2920	2920	2920	0
186	20240712	153500	47475270	2920	2920	2920	2920	0
187	20240712	153400	47475270	2920	2920	2920	2920	0
188	20240712	153300	47475270	2920	2920	2920	2920	0
189	20240712	153200	47475270	2920	2920	2920	2920	0
190	20240712	153100	47475270	2920	2920	2920	2920	0
191	20240712	153000	47475270	2920	2920	2920	2920	122
192	20240712	152900	47119030	2910	2910	2910	2910	0
193	20240712	152800	47119030	2910	2910	2910	2910	0
194	20240712	152700	47119030	2910	2910	2910	2910	0
195	20240712	152600	47119030	2910	2910	2910	2910	0
196	20240712	152500	47119030	2910	2910	2910	2910	0
197	20240712	152400	47119030	2910	2910	2910	2910	0
198	20240712	152300	47119030	2910	2910	2910	2910	0
199	20240712	152200	47119030	2910	2910	2910	2910	0
200	20240712	152100	47119030	2910	2910	2910	2910	0
201	20240712	152000	47119030	2910	2910	2910	2910	0
202	20240712	151900	47119030	2910	2910	2910	2910	0
203	20240712	151800	47119030	2910	2910	2910	2910	0
204	20240712	151700	47119030	2910	2910	2910	2910	0
205	20240712	151600	47119030	2910	2910	2910	2910	0
206	20240712	151500	47119030	2910	2915	2915	2910	74
207	20240712	151400	46903685	2915	2915	2915	2915	5
208	20240712	151300	46889110	2915	2915	2915	2915	0
209	20240712	151200	46889110	2915	2915	2915	2915	0
210	20240712	151100	46889110	2915	2915	2915	2915	0
211	20240712	151000	46889110	2915	2915	2915	2915	0
212	20240712	150900	46889110	2915	2915	2915	2915	0
213	20240712	150800	46889110	2915	2915	2915	2915	0
214	20240712	150700	46889110	2915	2915	2915	2915	0
215	20240712	150600	46889110	2915	2915	2915	2915	0
216	20240712	150500	46889110	2915	2915	2915	2915	0
217	20240712	150400	46889110	2915	2915	2915	2915	0
218	20240712	150300	46889110	2915	2915	2915	2915	0
219	20240712	150200	46889110	2915	2915	2915	2915	35
220	20240712	150100	46787085	2915	2915	2915	2915	0
221	20240712	150000	46787085	2915	2915	2915	2915	0
222	20240712	145900	46787085	2915	2915	2915	2915	0
223	20240712	145800	46787085	2915	2915	2915	2915	0
224	20240712	145700	46787085	2915	2915	2915	2915	0
225	20240712	145600	46787085	2915	2915	2915	2915	0
226	20240712	145500	46787085	2915	2915	2915	2915	0
227	20240712	145400	46787085	2915	2915	2915	2915	1
228	20240712	145300	46784170	2920	2920	2920	2920	0
229	20240712	145200	46784170	2920	2920	2920	2920	0
230	20240712	145100	46784170	2920	2920	2920	2920	0
231	20240712	145000	46784170	2920	2920	2920	2920	0
232	20240712	144900	46784170	2920	2920	2920	2920	0
233	20240712	144800	46784170	2920	2920	2920	2920	6
234	20240712	144700	46766650	2910	2910	2910	2910	7
235	20240712	144600	46746280	2910	2915	2915	2910	13
236	20240712	144500	46708445	2920	2920	2920	2920	0
237	20240712	144400	46708445	2920	2920	2920	2920	0
238	20240712	144300	46708445	2920	2920	2920	2920	0
239	20240712	144200	46708445	2920	2915	2920	2915	10
240	20240712	144100	46679270	2915	2915	2915	2915	270
241	20240712	144000	45892220	2915	2915	2915	2915	2
242	20240712	143900	45886390	2905	2905	2905	2905	0
243	20240712	143800	45886390	2905	2905	2905	2905	0
244	20240712	143700	45886390	2905	2905	2905	2905	0
245	20240712	143600	45886390	2905	2905	2905	2905	0
246	20240712	143500	45886390	2905	2905	2905	2905	4
247	20240712	143400	45874770	2915	2915	2915	2915	123
248	20240712	143300	45516225	2905	2905	2905	2905	0
249	20240712	143200	45516225	2905	2905	2905	2905	0
250	20240712	143100	45516225	2905	2900	2905	2900	69
251	20240712	143000	45316120	2900	2905	2905	2900	3932
252	20240712	142900	33908875	2910	2910	2910	2910	0
253	20240712	142800	33908875	2910	2910	2910	2910	0
254	20240712	142700	33908875	2910	2910	2910	2910	0
255	20240712	142600	33908875	2910	2910	2910	2910	0
256	20240712	142500	33908875	2910	2910	2910	2910	0
257	20240712	142400	33908875	2910	2910	2910	2910	0
258	20240712	142300	33908875	2910	2910	2910	2910	0
259	20240712	142200	33908875	2910	2910	2910	2910	0
260	20240712	142100	33908875	2910	2910	2910	2910	0
261	20240712	142000	33908875	2910	2910	2910	2910	0
262	20240712	141900	33908875	2910	2910	2910	2910	0
263	20240712	141800	33908875	2910	2910	2910	2910	0
264	20240712	141700	33908875	2910	2910	2910	2910	0
265	20240712	141600	33908875	2910	2910	2910	2910	0
266	20240712	141500	33908875	2910	2910	2910	2910	0
267	20240712	141400	33908875	2910	2910	2910	2910	0
268	20240712	141300	33908875	2910	2910	2910	2910	0
269	20240712	141200	33908875	2910	2910	2910	2910	0
270	20240712	141100	33908875	2910	2910	2910	2910	0
271	20240712	141000	33908875	2910	2910	2910	2910	0
272	20240712	140900	33908875	2910	2910	2910	2910	0
273	20240712	140800	33908875	2910	2910	2910	2910	0
274	20240712	140700	33908875	2910	2910	2910	2910	0
275	20240712	140600	33908875	2910	2910	2910	2910	0
276	20240712	140500	33908875	2910	2910	2910	2910	0
277	20240712	140400	33908875	2910	2910	2910	2910	0
278	20240712	140300	33908875	2910	2910	2910	2910	0
279	20240712	140200	33908875	2910	2910	2910	2910	0
280	20240712	140100	33908875	2910	2910	2910	2910	0
281	20240712	140000	33908875	2910	2910	2910	2910	0
282	20240712	135900	33908875	2910	2910	2910	2910	0
283	20240712	135800	33908875	2910	2910	2910	2910	0
284	20240712	135700	33908875	2910	2910	2910	2910	0
285	20240712	135600	33908875	2910	2910	2910	2910	0
286	20240712	135500	33908875	2910	2910	2910	2910	0
287	20240712	135400	33908875	2910	2910	2910	2910	0
288	20240712	135300	33908875	2910	2910	2910	2910	0
289	20240712	135200	33908875	2910	2910	2910	2910	0
290	20240712	135100	33908875	2910	2910	2910	2910	0
291	20240712	135000	33908875	2910	2910	2910	2910	0
292	20240712	134900	33908875	2910	2910	2910	2910	1
293	20240712	134800	33905965	2915	2915	2915	2915	0
294	20240712	134700	33905965	2915	2915	2915	2915	0
295	20240712	134600	33905965	2915	2915	2915	2915	0
296	20240712	134500	33905965	2915	2915	2915	2915	0
297	20240712	134400	33905965	2915	2915	2915	2915	0
298	20240712	134300	33905965	2915	2915	2915	2915	0
299	20240712	134200	33905965	2915	2915	2915	2915	0
300	20240712	134100	33905965	2915	2915	2915	2915	0
301	20240712	134000	33905965	2915	2915	2915	2915	0
302	20240712	133900	33905965	2915	2915	2915	2915	0
303	20240712	133800	33905965	2915	2915	2915	2915	0
304	20240712	133700	33905965	2915	2915	2915	2915	0
305	20240712	133600	33905965	2915	2915	2915	2915	0
306	20240712	133500	33905965	2915	2915	2915	2915	0
307	20240712	133400	33905965	2915	2915	2915	2915	0
308	20240712	133300	33905965	2915	2915	2915	2915	0
309	20240712	133200	33905965	2915	2915	2915	2915	0
310	20240712	133100	33905965	2915	2915	2915	2915	0
311	20240712	133000	33905965	2915	2915	2915	2915	0
312	20240712	132900	33905965	2915	2915	2915	2915	0
313	20240712	132800	33905965	2915	2915	2915	2915	0
314	20240712	132700	33905965	2915	2915	2915	2915	0
315	20240712	132600	33905965	2915	2915	2915	2915	0
316	20240712	132500	33905965	2915	2915	2915	2915	0
317	20240712	132400	33905965	2915	2915	2915	2915	0
318	20240712	132300	33905965	2915	2915	2915	2915	0
319	20240712	132200	33905965	2915	2915	2915	2915	0
320	20240712	132100	33905965	2915	2915	2915	2915	0
321	20240712	132000	33905965	2915	2915	2915	2915	35
322	20240712	131900	33803940	2910	2910	2910	2910	0
323	20240712	131800	33803940	2910	2910	2910	2910	0
324	20240712	131700	33803940	2910	2910	2910	2910	0
325	20240712	131600	33803940	2910	2910	2910	2910	0
326	20240712	131500	33803940	2910	2910	2910	2910	0
327	20240712	131400	33803940	2910	2910	2910	2910	0
328	20240712	131300	33803940	2910	2910	2910	2910	0
329	20240712	131200	33803940	2910	2910	2910	2910	0
330	20240712	131100	33803940	2910	2910	2910	2910	0
331	20240712	131000	33803940	2910	2910	2910	2910	0
332	20240712	130900	33803940	2910	2910	2910	2910	0
333	20240712	130800	33803940	2910	2910	2910	2910	0
334	20240712	130700	33803940	2910	2910	2910	2910	0
335	20240712	130600	33803940	2910	2910	2910	2910	0
336	20240712	130500	33803940	2910	2910	2910	2910	0
337	20240712	130400	33803940	2910	2910	2910	2910	0
338	20240712	130300	33803940	2910	2910	2910	2910	0
339	20240712	130200	33803940	2910	2910	2910	2910	0
340	20240712	130100	33803940	2910	2910	2910	2910	0
341	20240712	130000	33803940	2910	2910	2910	2910	0
342	20240712	125900	33803940	2910	2910	2910	2910	0
343	20240712	125800	33803940	2910	2910	2910	2910	0
344	20240712	125700	33803940	2910	2910	2910	2910	0
345	20240712	125600	33803940	2910	2910	2910	2910	0
346	20240712	125500	33803940	2910	2915	2915	2910	187
347	20240712	125400	33258840	2920	2920	2920	2920	0
348	20240712	125300	33258840	2920	2920	2920	2920	0
349	20240712	125200	33258840	2920	2920	2920	2920	0
350	20240712	125100	33258840	2920	2920	2920	2920	0
351	20240712	125000	33258840	2920	2920	2920	2920	0
352	20240712	124900	33258840	2920	2920	2920	2920	0
353	20240712	124800	33258840	2920	2920	2920	2920	0
354	20240712	124700	33258840	2920	2920	2920	2920	0
355	20240712	124600	33258840	2920	2920	2920	2920	0
356	20240712	124500	33258840	2920	2920	2920	2920	0
357	20240712	124400	33258840	2920	2920	2920	2920	0
358	20240712	124300	33258840	2920	2920	2920	2920	0
359	20240712	124200	33258840	2920	2920	2920	2920	0
360	20240712	124100	33258840	2920	2920	2920	2920	0
361	20240712	124000	33258840	2920	2920	2920	2920	0
362	20240712	123900	33258840	2920	2920	2920	2920	10
363	20240712	123800	33229640	2920	2920	2920	2920	32
364	20240712	123700	33136200	2920	2920	2920	2920	0
365	20240712	123600	33136200	2920	2920	2920	2920	1
366	20240712	123500	33133280	2920	2920	2920	2920	0
367	20240712	123400	33133280	2920	2920	2920	2920	102
368	20240712	123300	32835440	2915	2915	2915	2915	500
369	20240712	123200	31377940	2915	2915	2915	2915	0
370	20240712	123100	31377940	2915	2915	2915	2915	0
371	20240712	123000	31377940	2915	2915	2915	2915	0
372	20240712	122900	31377940	2915	2915	2915	2915	0
373	20240712	122800	31377940	2915	2915	2915	2915	0
374	20240712	122700	31377940	2915	2915	2915	2915	0
375	20240712	122600	31377940	2915	2915	2915	2915	0
376	20240712	122500	31377940	2915	2915	2915	2915	0
377	20240712	122400	31377940	2915	2915	2915	2915	0
378	20240712	122300	31377940	2915	2915	2915	2915	0
379	20240712	122200	31377940	2915	2915	2915	2915	0
380	20240712	122100	31377940	2915	2915	2915	2915	0
381	20240712	122000	31377940	2915	2915	2915	2915	0
382	20240712	121900	31377940	2915	2915	2915	2915	0
383	20240712	121800	31377940	2915	2915	2915	2915	0
384	20240712	121700	31377940	2915	2915	2915	2915	0
385	20240712	121600	31377940	2915	2915	2915	2915	0
386	20240712	121500	31377940	2915	2915	2915	2915	0
387	20240712	121400	31377940	2915	2915	2915	2915	0
388	20240712	121300	31377940	2915	2915	2915	2915	0
389	20240712	121200	31377940	2915	2915	2915	2915	281
390	20240712	121100	30558825	2915	2915	2915	2915	0
391	20240712	121000	30558825	2915	2915	2915	2915	0
392	20240712	120900	30558825	2915	2915	2915	2915	15
393	20240712	120800	30515100	2915	2915	2915	2915	0
394	20240712	120700	30515100	2915	2915	2915	2915	0
395	20240712	120600	30515100	2915	2915	2915	2915	0
396	20240712	120500	30515100	2915	2915	2915	2915	0
397	20240712	120400	30515100	2915	2915	2915	2915	0
398	20240712	120300	30515100	2915	2915	2915	2915	0
399	20240712	120200	30515100	2915	2915	2915	2915	0
400	20240712	120100	30515100	2915	2915	2915	2915	0
401	20240712	120000	30515100	2915	2915	2915	2915	30
402	20240712	115900	30427650	2915	2915	2915	2915	0
403	20240712	115800	30427650	2915	2915	2915	2915	0
404	20240712	115700	30427650	2915	2915	2915	2915	0
405	20240712	115600	30427650	2915	2915	2915	2915	31
406	20240712	115500	30337285	2915	2915	2915	2915	0
407	20240712	115400	30337285	2915	2915	2915	2915	0
408	20240712	115300	30337285	2915	2915	2915	2915	0
409	20240712	115200	30337285	2915	2915	2915	2915	0
410	20240712	115100	30337285	2915	2915	2915	2915	0
411	20240712	115000	30337285	2915	2915	2915	2915	0
412	20240712	114900	30337285	2915	2915	2915	2915	0
413	20240712	114800	30337285	2915	2915	2915	2915	0
414	20240712	114700	30337285	2915	2915	2915	2915	1216
415	20240712	114600	26792645	2915	2915	2915	2915	0
416	20240712	114500	26792645	2915	2915	2915	2915	0
417	20240712	114400	26792645	2915	2915	2915	2915	0
418	20240712	114300	26792645	2915	2915	2915	2915	0
419	20240712	114200	26792645	2915	2915	2915	2915	0
420	20240712	114100	26792645	2915	2915	2915	2915	0
421	20240712	114000	26792645	2915	2915	2915	2915	0
422	20240712	113900	26792645	2915	2915	2915	2915	0
423	20240712	113800	26792645	2915	2915	2915	2915	0
424	20240712	113700	26792645	2915	2915	2915	2915	0
425	20240712	113600	26792645	2915	2915	2915	2915	0
426	20240712	113500	26792645	2915	2915	2915	2915	0
427	20240712	113400	26792645	2915	2915	2915	2915	0
428	20240712	113300	26792645	2915	2915	2915	2915	0
429	20240712	113200	26792645	2915	2915	2915	2915	0
430	20240712	113100	26792645	2915	2915	2915	2915	0
431	20240712	113000	26792645	2915	2915	2915	2915	0
432	20240712	112900	26792645	2915	2915	2915	2915	0
433	20240712	112800	26792645	2915	2915	2915	2915	0
434	20240712	112700	26792645	2915	2915	2915	2915	0
435	20240712	112600	26792645	2915	2915	2915	2915	0
436	20240712	112500	26792645	2915	2915	2915	2915	0
437	20240712	112400	26792645	2915	2915	2915	2915	2
438	20240712	112300	26786815	2910	2910	2910	2910	0
439	20240712	112200	26786815	2910	2910	2910	2910	0
440	20240712	112100	26786815	2910	2910	2910	2910	32
441	20240712	112000	26693695	2905	2905	2905	2905	0
442	20240712	111900	26693695	2905	2905	2905	2905	0
443	20240712	111800	26693695	2905	2905	2905	2905	0
444	20240712	111700	26693695	2905	2905	2905	2905	0
445	20240712	111600	26693695	2905	2905	2905	2905	0
446	20240712	111500	26693695	2905	2905	2905	2905	0
447	20240712	111400	26693695	2905	2905	2905	2905	0
448	20240712	111300	26693695	2905	2905	2905	2905	0
449	20240712	111200	26693695	2905	2905	2905	2905	0
450	20240712	111100	26693695	2905	2905	2905	2905	0
451	20240712	111000	26693695	2905	2905	2905	2905	0
452	20240712	110900	26693695	2905	2905	2905	2905	0
453	20240712	110800	26693695	2905	2905	2905	2905	0
454	20240712	110700	26693695	2905	2905	2905	2905	0
455	20240712	110600	26693695	2905	2905	2905	2905	0
456	20240712	110500	26693695	2905	2905	2905	2905	0
457	20240712	110400	26693695	2905	2905	2905	2905	0
458	20240712	110300	26693695	2905	2905	2905	2905	0
459	20240712	110200	26693695	2905	2905	2905	2905	0
460	20240712	110100	26693695	2905	2905	2905	2905	0
461	20240712	110000	26693695	2905	2905	2905	2905	20
462	20240712	105900	26635595	2905	2905	2905	2905	0
463	20240712	105800	26635595	2905	2905	2905	2905	0
464	20240712	105700	26635595	2905	2905	2905	2905	0
465	20240712	105600	26635595	2905	2905	2905	2905	0
466	20240712	105500	26635595	2905	2905	2905	2905	0
467	20240712	105400	26635595	2905	2905	2905	2905	0
468	20240712	105300	26635595	2905	2905	2905	2905	0
469	20240712	105200	26635595	2905	2905	2905	2905	0
470	20240712	105100	26635595	2905	2905	2905	2905	0
471	20240712	105000	26635595	2905	2905	2905	2905	0
472	20240712	104900	26635595	2905	2905	2905	2905	0
473	20240712	104800	26635595	2905	2905	2905	2905	0
474	20240712	104700	26635595	2905	2905	2905	2905	0
475	20240712	104600	26635595	2905	2905	2905	2905	0
476	20240712	104500	26635595	2905	2905	2905	2905	0
477	20240712	104400	26635595	2905	2905	2905	2905	0
478	20240712	104300	26635595	2905	2905	2905	2905	0
479	20240712	104200	26635595	2905	2905	2905	2905	0
480	20240712	104100	26635595	2905	2905	2905	2905	0
481	20240712	104000	26635595	2905	2905	2905	2905	0
482	20240712	103900	26635595	2905	2905	2905	2905	0
483	20240712	103800	26635595	2905	2905	2905	2905	0
484	20240712	103700	26635595	2905	2905	2905	2905	0
485	20240712	103600	26635595	2905	2905	2905	2905	0
486	20240712	103500	26635595	2905	2905	2905	2905	344
487	20240712	103400	25636275	2910	2910	2910	2910	0
488	20240712	103300	25636275	2910	2910	2910	2910	0
489	20240712	103200	25636275	2910	2910	2910	2910	4
490	20240712	103100	25624635	2910	2910	2910	2910	0
491	20240712	103000	25624635	2910	2910	2910	2910	0
492	20240712	102900	25624635	2910	2910	2910	2910	0
493	20240712	102800	25624635	2910	2910	2910	2910	0
494	20240712	102700	25624635	2910	2910	2910	2910	3
495	20240712	102600	25615905	2910	2910	2910	2910	0
496	20240712	102500	25615905	2910	2910	2910	2910	0
497	20240712	102400	25615905	2910	2910	2910	2910	0
498	20240712	102300	25615905	2910	2910	2910	2910	0
499	20240712	102200	25615905	2910	2910	2910	2910	0
500	20240712	102100	25615905	2910	2910	2910	2910	0
501	20240712	102000	25615905	2910	2910	2910	2910	0
502	20240712	101900	25615905	2910	2910	2910	2910	0
503	20240712	101800	25615905	2910	2910	2910	2910	275
504	20240712	101700	24815655	2910	2910	2910	2910	0
505	20240712	101600	24815655	2910	2910	2910	2910	0
506	20240712	101500	24815655	2910	2910	2910	2910	0
507	20240712	101400	24815655	2910	2910	2910	2910	0
508	20240712	101300	24815655	2910	2910	2910	2910	0
509	20240712	101200	24815655	2910	2910	2910	2910	0
510	20240712	101100	24815655	2910	2910	2910	2910	0
511	20240712	101000	24815655	2910	2910	2910	2910	0
512	20240712	100900	24815655	2910	2910	2910	2910	0
513	20240712	100800	24815655	2910	2910	2910	2910	0
514	20240712	100700	24815655	2910	2910	2910	2910	0
515	20240712	100600	24815655	2910	2910	2910	2910	0
516	20240712	100500	24815655	2910	2910	2910	2910	0
517	20240712	100400	24815655	2910	2910	2910	2910	0
518	20240712	100300	24815655	2910	2915	2915	2910	2
519	20240712	100200	24809830	2910	2915	2915	2910	4
520	20240712	100100	24798175	2910	2910	2910	2910	1
521	20240712	100000	24795265	2915	2915	2915	2915	0
522	20240712	095900	24795265	2915	2915	2915	2915	0
523	20240712	095800	24795265	2915	2915	2915	2915	0
524	20240712	095700	24795265	2915	2915	2915	2915	0
525	20240712	095600	24795265	2915	2915	2915	2915	0
526	20240712	095500	24795265	2915	2915	2915	2915	0
527	20240712	095400	24795265	2915	2915	2915	2915	0
528	20240712	095300	24795265	2915	2915	2915	2915	0
529	20240712	095200	24795265	2915	2915	2915	2915	0
530	20240712	095100	24795265	2915	2915	2915	2915	0
531	20240712	095000	24795265	2915	2915	2915	2915	0
532	20240712	094900	24795265	2915	2915	2915	2915	0
533	20240712	094800	24795265	2915	2915	2915	2915	0
534	20240712	094700	24795265	2915	2915	2915	2915	0
535	20240712	094600	24795265	2915	2915	2915	2915	0
536	20240712	094500	24795265	2915	2915	2915	2915	0
537	20240712	094400	24795265	2915	2915	2915	2915	8
538	20240712	094300	24771945	2915	2915	2915	2915	0
539	20240712	094200	24771945	2915	2915	2915	2915	0
540	20240712	094100	24771945	2915	2915	2915	2915	0
541	20240712	094000	24771945	2915	2915	2915	2915	3
542	20240712	093900	24763200	2915	2915	2915	2915	0
543	20240712	093800	24763200	2915	2915	2915	2915	0
544	20240712	093700	24763200	2915	2915	2915	2915	0
545	20240712	093600	24763200	2915	2915	2915	2915	0
546	20240712	093500	24763200	2915	2915	2915	2915	0
547	20240712	093400	24763200	2915	2915	2915	2915	0
548	20240712	093300	24763200	2915	2915	2915	2915	0
549	20240712	093200	24763200	2915	2915	2915	2915	1
550	20240712	093100	24760285	2915	2915	2915	2915	0
551	20240712	093000	24760285	2915	2915	2915	2915	0
552	20240712	092900	24760285	2915	2915	2915	2915	0
553	20240712	092800	24760285	2915	2915	2915	2915	0
554	20240712	092700	24760285	2915	2915	2915	2915	0
555	20240712	092600	24760285	2915	2915	2915	2915	0
556	20240712	092500	24760285	2915	2915	2915	2915	0
557	20240712	092400	24760285	2915	2915	2915	2915	0
558	20240712	092300	24760285	2915	2915	2915	2915	0
559	20240712	092200	24760285	2915	2915	2915	2915	0
560	20240712	092100	24760285	2915	2915	2915	2915	0
561	20240712	092000	24760285	2915	2910	2915	2910	11
562	20240712	091900	24728270	2910	2915	2915	2910	2
563	20240712	091800	24722445	2910	2910	2910	2910	9
564	20240712	091700	24696255	2910	2910	2910	2910	0
565	20240712	091600	24696255	2910	2910	2910	2910	0
566	20240712	091500	24696255	2910	2910	2910	2910	0
567	20240712	091400	24696255	2910	2910	2910	2910	0
568	20240712	091300	24696255	2910	2905	2910	2905	4
569	20240712	091200	24684630	2905	2905	2905	2905	533
570	20240712	091100	23136265	2915	2915	2915	2915	0
571	20240712	091000	23136265	2915	2915	2915	2915	0
572	20240712	090900	23136265	2915	2915	2915	2915	0
573	20240712	090800	23136265	2915	2915	2915	2915	0
574	20240712	090700	23136265	2915	2915	2915	2915	20
575	20240712	090600	23077965	2915	2910	2915	2910	50
576	20240712	090500	22932305	2915	2915	2915	2915	0
577	20240712	090400	22932305	2915	2915	2915	2915	0
578	20240712	090300	22932305	2915	2915	2915	2915	0
579	20240712	090200	22932305	2915	2915	2915	2915	0
580	20240712	090100	22932305	2915	2915	2915	2915	0
581	20240712	090000	22932305	2915	2915	2915	2915	7867