KissMeData/003080/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183900	33597770	2945	2945	2945	2945	134
3	20240626	183800	33597770	2945	2945	2945	2945	0
4	20240626	183700	33597770	2945	2945	2945	2945	0
5	20240626	183600	33597770	2945	2945	2945	2945	0
6	20240626	183500	33597770	2945	2945	2945	2945	0
7	20240626	183400	33597770	2945	2945	2945	2945	0
8	20240626	183300	33597770	2945	2945	2945	2945	0
9	20240626	183200	33597770	2945	2945	2945	2945	0
10	20240626	183100	33597770	2945	2945	2945	2945	0
11	20240626	183000	33597770	2945	2945	2945	2945	0
12	20240626	182900	33597770	2945	2945	2945	2945	0
13	20240626	182800	33597770	2945	2945	2945	2945	0
14	20240626	182700	33597770	2945	2945	2945	2945	0
15	20240626	182600	33597770	2945	2945	2945	2945	0
16	20240626	182500	33597770	2945	2945	2945	2945	0
17	20240626	182400	33597770	2945	2945	2945	2945	0
18	20240626	182300	33597770	2945	2945	2945	2945	0
19	20240626	182200	33597770	2945	2945	2945	2945	0
20	20240626	182100	33597770	2945	2945	2945	2945	0
21	20240626	182000	33597770	2945	2945	2945	2945	0
22	20240626	181900	33597770	2945	2945	2945	2945	0
23	20240626	181800	33597770	2945	2945	2945	2945	0
24	20240626	181700	33597770	2945	2945	2945	2945	0
25	20240626	181600	33597770	2945	2945	2945	2945	0
26	20240626	181500	33597770	2945	2945	2945	2945	0
27	20240626	181400	33597770	2945	2945	2945	2945	0
28	20240626	181300	33597770	2945	2945	2945	2945	0
29	20240626	181200	33597770	2945	2945	2945	2945	0
30	20240626	181100	33597770	2945	2945	2945	2945	0
31	20240626	181000	33597770	2945	2945	2945	2945	0
32	20240626	180900	33597770	2945	2945	2945	2945	134
33	20240626	180800	33597770	2945	2945	2945	2945	0
34	20240626	180700	33597770	2945	2945	2945	2945	0
35	20240626	180600	33597770	2945	2945	2945	2945	0
36	20240626	180500	33597770	2945	2945	2945	2945	0
37	20240626	180400	33597770	2945	2945	2945	2945	0
38	20240626	180300	33597770	2945	2945	2945	2945	0
39	20240626	180200	33597770	2945	2945	2945	2945	0
40	20240626	180100	33597770	2945	2945	2945	2945	0
41	20240626	180000	33597770	2945	2945	2945	2945	0
42	20240626	175900	33597770	2945	2945	2945	2945	0
43	20240626	175800	33597770	2945	2945	2945	2945	0
44	20240626	175700	33597770	2945	2945	2945	2945	0
45	20240626	175600	33597770	2945	2945	2945	2945	0
46	20240626	175500	33597770	2945	2945	2945	2945	0
47	20240626	175400	33597770	2945	2945	2945	2945	0
48	20240626	175300	33597770	2945	2945	2945	2945	0
49	20240626	175200	33597770	2945	2945	2945	2945	0
50	20240626	175100	33597770	2945	2945	2945	2945	0
51	20240626	175000	33597770	2945	2945	2945	2945	0
52	20240626	174900	33597770	2945	2945	2945	2945	0
53	20240626	174800	33597770	2945	2945	2945	2945	0
54	20240626	174700	33597770	2945	2945	2945	2945	0
55	20240626	174600	33597770	2945	2945	2945	2945	0
56	20240626	174500	33597770	2945	2945	2945	2945	0
57	20240626	174400	33597770	2945	2945	2945	2945	0
58	20240626	174300	33597770	2945	2945	2945	2945	0
59	20240626	174200	33597770	2945	2945	2945	2945	0
60	20240626	174100	33597770	2945	2945	2945	2945	0
61	20240626	174000	33597770	2945	2945	2945	2945	0
62	20240626	173900	33597770	2945	2945	2945	2945	134
63	20240626	173800	33597770	2945	2945	2945	2945	0
64	20240626	173700	33597770	2945	2945	2945	2945	0
65	20240626	173600	33597770	2945	2945	2945	2945	0
66	20240626	173500	33597770	2945	2945	2945	2945	0
67	20240626	173400	33597770	2945	2945	2945	2945	0
68	20240626	173300	33597770	2945	2945	2945	2945	0
69	20240626	173200	33597770	2945	2945	2945	2945	0
70	20240626	173100	33597770	2945	2945	2945	2945	0
71	20240626	173000	33597770	2945	2945	2945	2945	0
72	20240626	172900	33597770	2945	2945	2945	2945	0
73	20240626	172800	33597770	2945	2945	2945	2945	0
74	20240626	172700	33597770	2945	2945	2945	2945	0
75	20240626	172600	33597770	2945	2945	2945	2945	0
76	20240626	172500	33597770	2945	2945	2945	2945	0
77	20240626	172400	33597770	2945	2945	2945	2945	0
78	20240626	172300	33597770	2945	2945	2945	2945	0
79	20240626	172200	33597770	2945	2945	2945	2945	0
80	20240626	172100	33597770	2945	2945	2945	2945	0
81	20240626	172000	33597770	2945	2945	2945	2945	0
82	20240626	171900	33597770	2945	2945	2945	2945	0
83	20240626	171800	33597770	2945	2945	2945	2945	0
84	20240626	171700	33597770	2945	2945	2945	2945	0
85	20240626	171600	33597770	2945	2945	2945	2945	0
86	20240626	171500	33597770	2945	2945	2945	2945	0
87	20240626	171400	33597770	2945	2945	2945	2945	0
88	20240626	171300	33597770	2945	2945	2945	2945	0
89	20240626	171200	33597770	2945	2945	2945	2945	0
90	20240626	171100	33597770	2945	2945	2945	2945	0
91	20240626	171000	33597770	2945	2945	2945	2945	0
92	20240626	170900	33597770	2945	2945	2945	2945	134
93	20240626	170800	33597770	2945	2945	2945	2945	0
94	20240626	170700	33597770	2945	2945	2945	2945	0
95	20240626	170600	33597770	2945	2945	2945	2945	0
96	20240626	170500	33597770	2945	2945	2945	2945	0
97	20240626	170400	33597770	2945	2945	2945	2945	0
98	20240626	170300	33597770	2945	2945	2945	2945	0
99	20240626	170200	33597770	2945	2945	2945	2945	0
100	20240626	170100	33597770	2945	2945	2945	2945	0
101	20240626	170000	33597770	2945	2945	2945	2945	0
102	20240626	165900	33597770	2945	2945	2945	2945	0
103	20240626	165800	33597770	2945	2945	2945	2945	0
104	20240626	165700	33597770	2945	2945	2945	2945	0
105	20240626	165600	33597770	2945	2945	2945	2945	0
106	20240626	165500	33597770	2945	2945	2945	2945	0
107	20240626	165400	33597770	2945	2945	2945	2945	0
108	20240626	165300	33597770	2945	2945	2945	2945	0
109	20240626	165200	33597770	2945	2945	2945	2945	0
110	20240626	165100	33597770	2945	2945	2945	2945	0
111	20240626	165000	33597770	2945	2945	2945	2945	0
112	20240626	164900	33597770	2945	2945	2945	2945	0
113	20240626	164800	33597770	2945	2945	2945	2945	0
114	20240626	164700	33597770	2945	2945	2945	2945	0
115	20240626	164600	33597770	2945	2945	2945	2945	0
116	20240626	164500	33597770	2945	2945	2945	2945	0
117	20240626	164400	33597770	2945	2945	2945	2945	0
118	20240626	164300	33597770	2945	2945	2945	2945	0
119	20240626	164200	33597770	2945	2945	2945	2945	0
120	20240626	164100	33597770	2945	2945	2945	2945	0
121	20240626	164000	33597770	2945	2945	2945	2945	0
122	20240626	163900	33597770	2945	2945	2945	2945	134
123	20240626	163800	33597770	2945	2945	2945	2945	0
124	20240626	163700	33597770	2945	2945	2945	2945	0
125	20240626	163600	33597770	2945	2945	2945	2945	0
126	20240626	163500	33597770	2945	2945	2945	2945	0
127	20240626	163400	33597770	2945	2945	2945	2945	0
128	20240626	163300	33597770	2945	2945	2945	2945	0
129	20240626	163200	33597770	2945	2945	2945	2945	0
130	20240626	163100	33597770	2945	2945	2945	2945	0
131	20240626	163000	33597770	2945	2945	2945	2945	0
132	20240626	162900	33597770	2945	2945	2945	2945	0
133	20240626	162800	33597770	2945	2945	2945	2945	0
134	20240626	162700	33597770	2945	2945	2945	2945	0
135	20240626	162600	33597770	2945	2945	2945	2945	0
136	20240626	162500	33597770	2945	2945	2945	2945	0
137	20240626	162400	33597770	2945	2945	2945	2945	0
138	20240626	162300	33597770	2945	2945	2945	2945	0
139	20240626	162200	33597770	2945	2945	2945	2945	0
140	20240626	162100	33597770	2945	2945	2945	2945	0
141	20240626	162000	33597770	2945	2945	2945	2945	0
142	20240626	161900	33597770	2945	2945	2945	2945	0
143	20240626	161800	33597770	2945	2945	2945	2945	0
144	20240626	161700	33597770	2945	2945	2945	2945	0
145	20240626	161600	33597770	2945	2945	2945	2945	0
146	20240626	161500	33597770	2945	2945	2945	2945	0
147	20240626	161400	33597770	2945	2945	2945	2945	0
148	20240626	161300	33597770	2945	2945	2945	2945	0
149	20240626	161200	33597770	2945	2945	2945	2945	0
150	20240626	161100	33597770	2945	2945	2945	2945	0
151	20240626	161000	33597770	2945	2945	2945	2945	0
152	20240626	160900	33597770	2945	2945	2945	2945	134
153	20240626	160800	33597770	2945	2945	2945	2945	0
154	20240626	160700	33597770	2945	2945	2945	2945	0
155	20240626	160600	33597770	2945	2945	2945	2945	0
156	20240626	160500	33597770	2945	2945	2945	2945	0
157	20240626	160400	33597770	2945	2945	2945	2945	0
158	20240626	160300	33597770	2945	2945	2945	2945	0
159	20240626	160200	33597770	2945	2945	2945	2945	0
160	20240626	160100	33597770	2945	2945	2945	2945	0
161	20240626	160000	33597770	2945	2945	2945	2945	0
162	20240626	155900	33597770	2945	2945	2945	2945	0
163	20240626	155800	33597770	2945	2945	2945	2945	0
164	20240626	155700	33597770	2945	2945	2945	2945	0
165	20240626	155600	33597770	2945	2945	2945	2945	0
166	20240626	155500	33597770	2945	2945	2945	2945	0
167	20240626	155400	33597770	2945	2945	2945	2945	0
168	20240626	155300	33597770	2945	2945	2945	2945	0
169	20240626	155200	33597770	2945	2945	2945	2945	0
170	20240626	155100	33597770	2945	2945	2945	2945	0
171	20240626	155000	33597770	2945	2945	2945	2945	0
172	20240626	154900	33597770	2945	2945	2945	2945	0
173	20240626	154800	33597770	2945	2945	2945	2945	0
174	20240626	154700	33597770	2945	2945	2945	2945	0
175	20240626	154600	33597770	2945	2945	2945	2945	0
176	20240626	154500	33597770	2945	2945	2945	2945	0
177	20240626	154400	33597770	2945	2945	2945	2945	0
178	20240626	154300	33597770	2945	2945	2945	2945	0
179	20240626	154200	33597770	2945	2945	2945	2945	0
180	20240626	154100	33597770	2945	2945	2945	2945	0
181	20240626	154000	33597770	2945	2945	2945	2945	0
182	20240626	153900	33597770	2945	2945	2945	2945	134
183	20240626	153800	33597770	2945	2945	2945	2945	0
184	20240626	153700	33597770	2945	2945	2945	2945	0
185	20240626	153600	33597770	2945	2945	2945	2945	0
186	20240626	153500	33597770	2945	2945	2945	2945	0
187	20240626	153400	33597770	2945	2945	2945	2945	0
188	20240626	153300	33597770	2945	2945	2945	2945	0
189	20240626	153200	33597770	2945	2945	2945	2945	0
190	20240626	153100	33597770	2945	2945	2945	2945	0
191	20240626	153000	33597770	2945	2945	2945	2945	134
192	20240626	152900	33203140	2950	2950	2950	2950	0
193	20240626	152800	33203140	2950	2950	2950	2950	0
194	20240626	152700	33203140	2950	2950	2950	2950	0
195	20240626	152600	33203140	2950	2950	2950	2950	0
196	20240626	152500	33203140	2950	2950	2950	2950	0
197	20240626	152400	33203140	2950	2950	2950	2950	0
198	20240626	152300	33203140	2950	2950	2950	2950	0
199	20240626	152200	33203140	2950	2950	2950	2950	0
200	20240626	152100	33203140	2950	2950	2950	2950	0
201	20240626	152000	33203140	2950	2950	2950	2950	0
202	20240626	151900	33203140	2950	2950	2950	2950	221
203	20240626	151800	32551190	2950	2950	2950	2950	0
204	20240626	151700	32551190	2950	2950	2950	2950	0
205	20240626	151600	32551190	2950	2950	2950	2950	0
206	20240626	151500	32551190	2950	2950	2950	2950	1
207	20240626	151400	32548240	2950	2950	2950	2950	0
208	20240626	151300	32548240	2950	2950	2950	2950	4
209	20240626	151200	32536440	2940	2940	2940	2940	0
210	20240626	151100	32536440	2940	2945	2945	2940	63
211	20240626	151000	32350985	2945	2945	2945	2945	0
212	20240626	150900	32350985	2945	2945	2945	2945	0
213	20240626	150800	32350985	2945	2945	2945	2945	0
214	20240626	150700	32350985	2945	2945	2945	2945	0
215	20240626	150600	32350985	2945	2945	2945	2945	0
216	20240626	150500	32350985	2945	2945	2945	2945	4
217	20240626	150400	32339205	2940	2940	2940	2940	0
218	20240626	150300	32339205	2940	2940	2940	2940	0
219	20240626	150200	32339205	2940	2940	2940	2940	0
220	20240626	150100	32339205	2940	2940	2940	2940	160
221	20240626	150000	31868805	2945	2945	2945	2945	0
222	20240626	145900	31868805	2945	2945	2945	2945	0
223	20240626	145800	31868805	2945	2945	2945	2945	10
224	20240626	145700	31839355	2950	2950	2950	2950	0
225	20240626	145600	31839355	2950	2950	2950	2950	0
226	20240626	145500	31839355	2950	2950	2950	2950	0
227	20240626	145400	31839355	2950	2950	2950	2950	20
228	20240626	145300	31780355	2950	2950	2950	2950	0
229	20240626	145200	31780355	2950	2950	2950	2950	0
230	20240626	145100	31780355	2950	2950	2950	2950	0
231	20240626	145000	31780355	2950	2950	2950	2950	0
232	20240626	144900	31780355	2950	2950	2950	2950	0
233	20240626	144800	31780355	2950	2950	2950	2950	1
234	20240626	144700	31777405	2950	2950	2950	2950	0
235	20240626	144600	31777405	2950	2950	2950	2950	0
236	20240626	144500	31777405	2950	2950	2950	2950	0
237	20240626	144400	31777405	2950	2950	2950	2950	0
238	20240626	144300	31777405	2950	2950	2950	2950	0
239	20240626	144200	31777405	2950	2950	2950	2950	5
240	20240626	144100	31762655	2950	2950	2950	2950	0
241	20240626	144000	31762655	2950	2950	2950	2950	0
242	20240626	143900	31762655	2950	2950	2950	2950	0
243	20240626	143800	31762655	2950	2950	2950	2950	0
244	20240626	143700	31762655	2950	2950	2950	2950	0
245	20240626	143600	31762655	2950	2950	2950	2950	1
246	20240626	143500	31759705	2950	2950	2950	2950	0
247	20240626	143400	31759705	2950	2950	2950	2950	0
248	20240626	143300	31759705	2950	2950	2950	2950	0
249	20240626	143200	31759705	2950	2950	2950	2950	118
250	20240626	143100	31411605	2950	2950	2950	2950	0
251	20240626	143000	31411605	2950	2950	2950	2950	0
252	20240626	142900	31411605	2950	2950	2950	2950	5
253	20240626	142800	31396855	2940	2940	2940	2940	0
254	20240626	142700	31396855	2940	2940	2940	2940	0
255	20240626	142600	31396855	2940	2940	2940	2940	0
256	20240626	142500	31396855	2940	2940	2940	2940	0
257	20240626	142400	31396855	2940	2940	2940	2940	0
258	20240626	142300	31396855	2940	2940	2940	2940	0
259	20240626	142200	31396855	2940	2940	2940	2940	26
260	20240626	142100	31320415	2950	2950	2950	2950	0
261	20240626	142000	31320415	2950	2950	2950	2950	0
262	20240626	141900	31320415	2950	2950	2950	2950	0
263	20240626	141800	31320415	2950	2950	2950	2950	0
264	20240626	141700	31320415	2950	2950	2950	2950	0
265	20240626	141600	31320415	2950	2950	2950	2950	0
266	20240626	141500	31320415	2950	2950	2950	2950	0
267	20240626	141400	31320415	2950	2950	2950	2950	0
268	20240626	141300	31320415	2950	2950	2950	2950	0
269	20240626	141200	31320415	2950	2950	2950	2950	0
270	20240626	141100	31320415	2950	2950	2950	2950	0
271	20240626	141000	31320415	2950	2950	2950	2950	0
272	20240626	140900	31320415	2950	2950	2950	2950	0
273	20240626	140800	31320415	2950	2950	2950	2950	0
274	20240626	140700	31320415	2950	2950	2950	2950	0
275	20240626	140600	31320415	2950	2950	2950	2950	0
276	20240626	140500	31320415	2950	2950	2950	2950	0
277	20240626	140400	31320415	2950	2950	2950	2950	0
278	20240626	140300	31320415	2950	2950	2950	2950	56
279	20240626	140200	31155215	2950	2950	2950	2950	0
280	20240626	140100	31155215	2950	2950	2950	2950	0
281	20240626	140000	31155215	2950	2950	2950	2950	120
282	20240626	135900	30801215	2950	2950	2950	2950	15
283	20240626	135800	30756965	2950	2950	2950	2950	0
284	20240626	135700	30756965	2950	2950	2950	2950	0
285	20240626	135600	30756965	2950	2950	2950	2950	0
286	20240626	135500	30756965	2950	2950	2950	2950	0
287	20240626	135400	30756965	2950	2950	2950	2950	170
288	20240626	135300	30255465	2950	2950	2950	2950	0
289	20240626	135200	30255465	2950	2950	2950	2950	0
290	20240626	135100	30255465	2950	2950	2950	2950	0
291	20240626	135000	30255465	2950	2950	2950	2950	0
292	20240626	134900	30255465	2950	2950	2950	2950	1
293	20240626	134800	30252515	2940	2940	2940	2940	0
294	20240626	134700	30252515	2940	2940	2940	2940	0
295	20240626	134600	30252515	2940	2940	2940	2940	1
296	20240626	134500	30249575	2950	2950	2950	2950	0
297	20240626	134400	30249575	2950	2950	2950	2950	182
298	20240626	134300	29712675	2950	2950	2950	2950	0
299	20240626	134200	29712675	2950	2950	2950	2950	0
300	20240626	134100	29712675	2950	2950	2950	2950	0
301	20240626	134000	29712675	2950	2950	2950	2950	0
302	20240626	133900	29712675	2950	2950	2950	2950	0
303	20240626	133800	29712675	2950	2950	2950	2950	837
304	20240626	133700	27243525	2940	2940	2940	2940	17
305	20240626	133600	27193545	2935	2935	2935	2935	0
306	20240626	133500	27193545	2935	2935	2935	2935	0
307	20240626	133400	27193545	2935	2935	2935	2935	0
308	20240626	133300	27193545	2935	2935	2935	2935	0
309	20240626	133200	27193545	2935	2935	2935	2935	0
310	20240626	133100	27193545	2935	2935	2935	2935	0
311	20240626	133000	27193545	2935	2935	2935	2935	0
312	20240626	132900	27193545	2935	2935	2935	2935	0
313	20240626	132800	27193545	2935	2945	2945	2935	2169
314	20240626	132700	20820320	2950	2950	2950	2950	5
315	20240626	132600	20805570	2950	2950	2950	2950	0
316	20240626	132500	20805570	2950	2950	2950	2950	0
317	20240626	132400	20805570	2950	2950	2950	2950	0
318	20240626	132300	20805570	2950	2950	2950	2950	174
319	20240626	132200	20292270	2950	2950	2950	2950	0
320	20240626	132100	20292270	2950	2950	2950	2950	35
321	20240626	132000	20189020	2950	2950	2950	2950	0
322	20240626	131900	20189020	2950	2950	2950	2950	0
323	20240626	131800	20189020	2950	2950	2950	2950	0
324	20240626	131700	20189020	2950	2950	2950	2950	0
325	20240626	131600	20189020	2950	2950	2950	2950	10
326	20240626	131500	20159520	2950	2950	2950	2950	0
327	20240626	131400	20159520	2950	2950	2950	2950	0
328	20240626	131300	20159520	2950	2950	2950	2950	0
329	20240626	131200	20159520	2950	2950	2950	2950	81
330	20240626	131100	19920570	2955	2955	2955	2955	0
331	20240626	131000	19920570	2955	2955	2955	2955	0
332	20240626	130900	19920570	2955	2955	2955	2955	0
333	20240626	130800	19920570	2955	2955	2955	2955	0
334	20240626	130700	19920570	2955	2955	2955	2955	0
335	20240626	130600	19920570	2955	2955	2955	2955	0
336	20240626	130500	19920570	2955	2955	2955	2955	0
337	20240626	130400	19920570	2955	2955	2955	2955	102
338	20240626	130300	19619160	2950	2950	2950	2950	0
339	20240626	130200	19619160	2950	2950	2950	2950	0
340	20240626	130100	19619160	2950	2950	2950	2950	0
341	20240626	130000	19619160	2950	2950	2950	2950	0
342	20240626	125900	19619160	2950	2950	2950	2950	0
343	20240626	125800	19619160	2950	2950	2950	2950	0
344	20240626	125700	19619160	2950	2950	2950	2950	0
345	20240626	125600	19619160	2950	2950	2950	2950	0
346	20240626	125500	19619160	2950	2950	2950	2950	0
347	20240626	125400	19619160	2950	2950	2950	2950	0
348	20240626	125300	19619160	2950	2950	2950	2950	260
349	20240626	125200	18852160	2950	2950	2950	2950	0
350	20240626	125100	18852160	2950	2950	2950	2950	0
351	20240626	125000	18852160	2950	2950	2950	2950	0
352	20240626	124900	18852160	2950	2950	2950	2950	0
353	20240626	124800	18852160	2950	2950	2950	2950	1
354	20240626	124700	18849210	2950	2950	2950	2950	0
355	20240626	124600	18849210	2950	2950	2950	2950	0
356	20240626	124500	18849210	2950	2950	2950	2950	5
357	20240626	124400	18834460	2950	2950	2950	2950	0
358	20240626	124300	18834460	2950	2950	2950	2950	0
359	20240626	124200	18834460	2950	2950	2950	2950	16
360	20240626	124100	18787260	2950	2950	2950	2950	0
361	20240626	124000	18787260	2950	2950	2950	2950	0
362	20240626	123900	18787260	2950	2950	2950	2950	0
363	20240626	123800	18787260	2950	2950	2950	2950	0
364	20240626	123700	18787260	2950	2950	2950	2950	0
365	20240626	123600	18787260	2950	2950	2950	2950	0
366	20240626	123500	18787260	2950	2950	2950	2950	0
367	20240626	123400	18787260	2950	2950	2950	2950	0
368	20240626	123300	18787260	2950	2950	2950	2950	648
369	20240626	123200	16875660	2945	2945	2945	2945	0
370	20240626	123100	16875660	2945	2945	2945	2945	0
371	20240626	123000	16875660	2945	2945	2945	2945	31
372	20240626	122900	16784365	2945	2945	2945	2945	0
373	20240626	122800	16784365	2945	2945	2945	2945	0
374	20240626	122700	16784365	2945	2945	2945	2945	0
375	20240626	122600	16784365	2945	2945	2945	2945	10
376	20240626	122500	16754915	2945	2945	2945	2945	0
377	20240626	122400	16754915	2945	2945	2945	2945	0
378	20240626	122300	16754915	2945	2945	2945	2945	0
379	20240626	122200	16754915	2945	2945	2945	2945	0
380	20240626	122100	16754915	2945	2945	2945	2945	0
381	20240626	122000	16754915	2945	2945	2945	2945	1
382	20240626	121900	16751970	2950	2950	2950	2950	0
383	20240626	121800	16751970	2950	2950	2950	2950	0
384	20240626	121700	16751970	2950	2950	2950	2950	16
385	20240626	121600	16704770	2950	2950	2950	2950	0
386	20240626	121500	16704770	2950	2950	2950	2950	0
387	20240626	121400	16704770	2950	2950	2950	2950	0
388	20240626	121300	16704770	2950	2950	2950	2950	0
389	20240626	121200	16704770	2950	2950	2950	2950	15
390	20240626	121100	16660520	2945	2945	2945	2945	0
391	20240626	121000	16660520	2945	2945	2945	2945	50
392	20240626	120900	16513270	2950	2950	2950	2950	0
393	20240626	120800	16513270	2950	2945	2950	2945	87
394	20240626	120700	16256625	2950	2950	2950	2950	0
395	20240626	120600	16256625	2950	2950	2950	2950	0
396	20240626	120500	16256625	2950	2950	2950	2950	0
397	20240626	120400	16256625	2950	2950	2950	2950	0
398	20240626	120300	16256625	2950	2950	2950	2950	0
399	20240626	120200	16256625	2950	2945	2950	2945	87
400	20240626	120100	15999980	2945	2945	2945	2945	0
401	20240626	120000	15999980	2945	2945	2945	2945	0
402	20240626	115900	15999980	2945	2945	2945	2945	1
403	20240626	115800	15997035	2945	2945	2945	2945	5
404	20240626	115700	15982310	2945	2945	2945	2945	0
405	20240626	115600	15982310	2945	2945	2945	2945	0
406	20240626	115500	15982310	2945	2945	2945	2945	0
407	20240626	115400	15982310	2945	2945	2945	2945	0
408	20240626	115300	15982310	2945	2945	2945	2945	0
409	20240626	115200	15982310	2945	2945	2945	2945	0
410	20240626	115100	15982310	2945	2945	2945	2945	0
411	20240626	115000	15982310	2945	2945	2945	2945	0
412	20240626	114900	15982310	2945	2945	2945	2945	0
413	20240626	114800	15982310	2945	2945	2945	2945	0
414	20240626	114700	15982310	2945	2945	2945	2945	0
415	20240626	114600	15982310	2945	2945	2945	2945	0
416	20240626	114500	15982310	2945	2945	2945	2945	1
417	20240626	114400	15979365	2945	2945	2945	2945	0
418	20240626	114300	15979365	2945	2945	2945	2945	0
419	20240626	114200	15979365	2945	2945	2945	2945	0
420	20240626	114100	15979365	2945	2945	2945	2945	0
421	20240626	114000	15979365	2945	2945	2945	2945	0
422	20240626	113900	15979365	2945	2945	2945	2945	0
423	20240626	113800	15979365	2945	2945	2945	2945	0
424	20240626	113700	15979365	2945	2945	2945	2945	0
425	20240626	113600	15979365	2945	2945	2945	2945	0
426	20240626	113500	15979365	2945	2945	2945	2945	51
427	20240626	113400	15829170	2945	2945	2945	2945	1
428	20240626	113300	15826225	2940	2940	2940	2940	0
429	20240626	113200	15826225	2940	2940	2940	2940	0
430	20240626	113100	15826225	2940	2940	2940	2940	0
431	20240626	113000	15826225	2940	2940	2940	2940	0
432	20240626	112900	15826225	2940	2940	2940	2940	0
433	20240626	112800	15826225	2940	2940	2940	2940	0
434	20240626	112700	15826225	2940	2940	2940	2940	0
435	20240626	112600	15826225	2940	2940	2940	2940	0
436	20240626	112500	15826225	2940	2940	2940	2940	0
437	20240626	112400	15826225	2940	2940	2940	2940	315
438	20240626	112300	14900125	2945	2945	2945	2945	0
439	20240626	112200	14900125	2945	2945	2945	2945	0
440	20240626	112100	14900125	2945	2945	2945	2945	0
441	20240626	112000	14900125	2945	2945	2945	2945	0
442	20240626	111900	14900125	2945	2950	2950	2945	2340
443	20240626	111800	8003390	2955	2955	2955	2955	0
444	20240626	111700	8003390	2955	2955	2955	2955	0
445	20240626	111600	8003390	2955	2955	2955	2955	0
446	20240626	111500	8003390	2955	2955	2955	2955	150
447	20240626	111400	7560140	2955	2955	2955	2955	0
448	20240626	111300	7560140	2955	2955	2955	2955	0
449	20240626	111200	7560140	2955	2955	2955	2955	0
450	20240626	111100	7560140	2955	2955	2955	2955	0
451	20240626	111000	7560140	2955	2955	2955	2955	0
452	20240626	110900	7560140	2955	2955	2955	2955	0
453	20240626	110800	7560140	2955	2955	2955	2955	0
454	20240626	110700	7560140	2955	2955	2955	2955	0
455	20240626	110600	7560140	2955	2955	2955	2955	0
456	20240626	110500	7560140	2955	2955	2955	2955	0
457	20240626	110400	7560140	2955	2955	2955	2955	0
458	20240626	110300	7560140	2955	2955	2955	2955	0
459	20240626	110200	7560140	2955	2955	2955	2955	0
460	20240626	110100	7560140	2955	2955	2955	2955	0
461	20240626	110000	7560140	2955	2955	2955	2955	0
462	20240626	105900	7560140	2955	2955	2955	2955	0
463	20240626	105800	7560140	2955	2955	2955	2955	0
464	20240626	105700	7560140	2955	2955	2955	2955	0
465	20240626	105600	7560140	2955	2955	2955	2955	0
466	20240626	105500	7560140	2955	2955	2955	2955	34
467	20240626	105400	7459670	2950	2950	2950	2950	0
468	20240626	105300	7459670	2950	2950	2950	2950	0
469	20240626	105200	7459670	2950	2950	2950	2950	0
470	20240626	105100	7459670	2950	2950	2950	2950	0
471	20240626	105000	7459670	2950	2950	2950	2950	0
472	20240626	104900	7459670	2950	2950	2950	2950	0
473	20240626	104800	7459670	2950	2950	2950	2950	0
474	20240626	104700	7459670	2950	2950	2950	2950	0
475	20240626	104600	7459670	2950	2950	2950	2950	0
476	20240626	104500	7459670	2950	2950	2950	2950	913
477	20240626	104400	4766320	2950	2950	2950	2950	0
478	20240626	104300	4766320	2950	2950	2950	2950	0
479	20240626	104200	4766320	2950	2950	2950	2950	0
480	20240626	104100	4766320	2950	2950	2950	2950	0
481	20240626	104000	4766320	2950	2950	2950	2950	0
482	20240626	103900	4766320	2950	2950	2950	2950	0
483	20240626	103800	4766320	2950	2950	2950	2950	0
484	20240626	103700	4766320	2950	2950	2950	2950	0
485	20240626	103600	4766320	2950	2950	2950	2950	0
486	20240626	103500	4766320	2950	2950	2950	2950	0
487	20240626	103400	4766320	2950	2950	2950	2950	0
488	20240626	103300	4766320	2950	2950	2950	2950	0
489	20240626	103200	4766320	2950	2950	2950	2950	0
490	20240626	103100	4766320	2950	2950	2950	2950	0
491	20240626	103000	4766320	2950	2950	2950	2950	0
492	20240626	102900	4766320	2950	2950	2950	2950	0
493	20240626	102800	4766320	2950	2950	2950	2950	0
494	20240626	102700	4766320	2950	2950	2950	2950	0
495	20240626	102600	4766320	2950	2950	2950	2950	0
496	20240626	102500	4766320	2950	2950	2950	2950	0
497	20240626	102400	4766320	2950	2950	2950	2950	0
498	20240626	102300	4766320	2950	2950	2950	2950	0
499	20240626	102200	4766320	2950	2950	2950	2950	0
500	20240626	102100	4766320	2950	2950	2950	2950	3
501	20240626	102000	4757470	2950	2950	2950	2950	0
502	20240626	101900	4757470	2950	2950	2950	2950	0
503	20240626	101800	4757470	2950	2950	2950	2950	0
504	20240626	101700	4757470	2950	2950	2950	2950	0
505	20240626	101600	4757470	2950	2950	2950	2950	0
506	20240626	101500	4757470	2950	2950	2950	2950	0
507	20240626	101400	4757470	2950	2950	2950	2950	0
508	20240626	101300	4757470	2950	2950	2950	2950	0
509	20240626	101200	4757470	2950	2950	2950	2950	0
510	20240626	101100	4757470	2950	2950	2950	2950	0
511	20240626	101000	4757470	2950	2945	2950	2945	59
512	20240626	100900	4583620	2950	2950	2950	2950	207
513	20240626	100800	3972970	2950	2950	2950	2950	0
514	20240626	100700	3972970	2950	2950	2950	2950	0
515	20240626	100600	3972970	2950	2950	2950	2950	0
516	20240626	100500	3972970	2950	2950	2950	2950	0
517	20240626	100400	3972970	2950	2950	2950	2950	0
518	20240626	100300	3972970	2950	2950	2950	2950	0
519	20240626	100200	3972970	2950	2950	2950	2950	3
520	20240626	100100	3964120	2950	2950	2950	2950	0
521	20240626	100000	3964120	2950	2950	2950	2950	0
522	20240626	095900	3964120	2950	2950	2950	2950	0
523	20240626	095800	3964120	2950	2950	2950	2950	0
524	20240626	095700	3964120	2950	2950	2950	2950	0
525	20240626	095600	3964120	2950	2950	2950	2950	0
526	20240626	095500	3964120	2950	2950	2950	2950	0
527	20240626	095400	3964120	2950	2950	2950	2950	1
528	20240626	095300	3961170	2950	2950	2950	2950	0
529	20240626	095200	3961170	2950	2950	2950	2950	0
530	20240626	095100	3961170	2950	2950	2950	2950	0
531	20240626	095000	3961170	2950	2950	2950	2950	1
532	20240626	094900	3958220	2950	2950	2950	2950	2
533	20240626	094800	3952320	2955	2950	2955	2950	3
534	20240626	094700	3943460	2955	2950	2955	2950	5
535	20240626	094600	3928690	2950	2950	2950	2950	29
536	20240626	094500	3843140	2955	2955	2955	2955	0
537	20240626	094400	3843140	2955	2955	2955	2955	0
538	20240626	094300	3843140	2955	2955	2955	2955	0
539	20240626	094200	3843140	2955	2955	2955	2955	0
540	20240626	094100	3843140	2955	2955	2955	2955	123
541	20240626	094000	3479675	2950	2950	2950	2950	0
542	20240626	093900	3479675	2950	2950	2950	2950	0
543	20240626	093800	3479675	2950	2950	2950	2950	0
544	20240626	093700	3479675	2950	2950	2950	2950	0
545	20240626	093600	3479675	2950	2950	2950	2950	0
546	20240626	093500	3479675	2950	2950	2950	2950	0
547	20240626	093400	3479675	2950	2950	2950	2950	0
548	20240626	093300	3479675	2950	2950	2950	2950	0
549	20240626	093200	3479675	2950	2950	2950	2950	0
550	20240626	093100	3479675	2950	2950	2950	2950	0
551	20240626	093000	3479675	2950	2950	2950	2950	0
552	20240626	092900	3479675	2950	2950	2950	2950	0
553	20240626	092800	3479675	2950	2950	2950	2950	0
554	20240626	092700	3479675	2950	2950	2950	2950	0
555	20240626	092600	3479675	2950	2950	2950	2950	0
556	20240626	092500	3479675	2950	2950	2950	2950	0
557	20240626	092400	3479675	2950	2950	2950	2950	1000
558	20240626	092300	529675	2955	2955	2955	2955	0
559	20240626	092200	529675	2955	2955	2955	2955	0
560	20240626	092100	529675	2955	2955	2955	2955	0
561	20240626	092000	529675	2955	2955	2955	2955	0
562	20240626	091900	529675	2955	2955	2955	2955	0
563	20240626	091800	529675	2955	2955	2955	2955	0
564	20240626	091700	529675	2955	2955	2955	2955	3
565	20240626	091600	520810	2955	2955	2955	2955	1
566	20240626	091500	517855	2955	2955	2955	2955	0
567	20240626	091400	517855	2955	2955	2955	2955	0
568	20240626	091300	517855	2955	2955	2955	2955	0
569	20240626	091200	517855	2955	2955	2955	2955	1
570	20240626	091100	514900	2955	2955	2955	2955	10
571	20240626	091000	485350	2955	2955	2955	2955	0
572	20240626	090900	485350	2955	2955	2955	2955	0
573	20240626	090800	485350	2955	2955	2955	2955	0
574	20240626	090700	485350	2955	2955	2955	2955	0
575	20240626	090600	485350	2955	2955	2955	2955	1
576	20240626	090500	482395	2955	2955	2955	2955	0
577	20240626	090400	482395	2955	2955	2955	2955	12
578	20240626	090300	446935	2955	2955	2955	2955	0
579	20240626	090200	446935	2955	2955	2955	2955	0
580	20240626	090100	446935	2955	2955	2955	2955	0
581	20240626	090000	446935	2955	2960	2960	2955	10