KissMeData/003080/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183900	24410895	2910	2910	2910	2910	78
3	20240119	183800	24410895	2910	2910	2910	2910	0
4	20240119	183700	24410895	2910	2910	2910	2910	0
5	20240119	183600	24410895	2910	2910	2910	2910	0
6	20240119	183500	24410895	2910	2910	2910	2910	0
7	20240119	183400	24410895	2910	2910	2910	2910	0
8	20240119	183300	24410895	2910	2910	2910	2910	0
9	20240119	183200	24410895	2910	2910	2910	2910	0
10	20240119	183100	24410895	2910	2910	2910	2910	0
11	20240119	183000	24410895	2910	2910	2910	2910	0
12	20240119	182900	24410895	2910	2910	2910	2910	0
13	20240119	182800	24410895	2910	2910	2910	2910	0
14	20240119	182700	24410895	2910	2910	2910	2910	0
15	20240119	182600	24410895	2910	2910	2910	2910	0
16	20240119	182500	24410895	2910	2910	2910	2910	0
17	20240119	182400	24410895	2910	2910	2910	2910	0
18	20240119	182300	24410895	2910	2910	2910	2910	0
19	20240119	182200	24410895	2910	2910	2910	2910	0
20	20240119	182100	24410895	2910	2910	2910	2910	0
21	20240119	182000	24410895	2910	2910	2910	2910	0
22	20240119	181900	24410895	2910	2910	2910	2910	0
23	20240119	181800	24410895	2910	2910	2910	2910	0
24	20240119	181700	24410895	2910	2910	2910	2910	0
25	20240119	181600	24410895	2910	2910	2910	2910	0
26	20240119	181500	24410895	2910	2910	2910	2910	0
27	20240119	181400	24410895	2910	2910	2910	2910	0
28	20240119	181300	24410895	2910	2910	2910	2910	0
29	20240119	181200	24410895	2910	2910	2910	2910	0
30	20240119	181100	24410895	2910	2910	2910	2910	0
31	20240119	181000	24410895	2910	2910	2910	2910	0
32	20240119	180900	24410895	2910	2910	2910	2910	78
33	20240119	180800	24410895	2910	2910	2910	2910	0
34	20240119	180700	24410895	2910	2910	2910	2910	0
35	20240119	180600	24410895	2910	2910	2910	2910	0
36	20240119	180500	24410895	2910	2910	2910	2910	0
37	20240119	180400	24410895	2910	2910	2910	2910	0
38	20240119	180300	24410895	2910	2910	2910	2910	0
39	20240119	180200	24410895	2910	2910	2910	2910	0
40	20240119	180100	24410895	2910	2910	2910	2910	0
41	20240119	180000	24410895	2910	2910	2910	2910	0
42	20240119	175900	24410895	2910	2910	2910	2910	0
43	20240119	175800	24410895	2910	2910	2910	2910	0
44	20240119	175700	24410895	2910	2910	2910	2910	0
45	20240119	175600	24410895	2910	2910	2910	2910	0
46	20240119	175500	24410895	2910	2910	2910	2910	0
47	20240119	175400	24410895	2910	2910	2910	2910	0
48	20240119	175300	24410895	2910	2910	2910	2910	0
49	20240119	175200	24410895	2910	2910	2910	2910	0
50	20240119	175100	24410895	2910	2910	2910	2910	0
51	20240119	175000	24410895	2910	2910	2910	2910	0
52	20240119	174900	24410895	2910	2910	2910	2910	0
53	20240119	174800	24410895	2910	2910	2910	2910	0
54	20240119	174700	24410895	2910	2910	2910	2910	0
55	20240119	174600	24410895	2910	2910	2910	2910	0
56	20240119	174500	24410895	2910	2910	2910	2910	0
57	20240119	174400	24410895	2910	2910	2910	2910	0
58	20240119	174300	24410895	2910	2910	2910	2910	0
59	20240119	174200	24410895	2910	2910	2910	2910	0
60	20240119	174100	24410895	2910	2910	2910	2910	0
61	20240119	174000	24410895	2910	2910	2910	2910	0
62	20240119	173900	24410895	2910	2910	2910	2910	78
63	20240119	173800	24410895	2910	2910	2910	2910	0
64	20240119	173700	24410895	2910	2910	2910	2910	0
65	20240119	173600	24410895	2910	2910	2910	2910	0
66	20240119	173500	24410895	2910	2910	2910	2910	0
67	20240119	173400	24410895	2910	2910	2910	2910	0
68	20240119	173300	24410895	2910	2910	2910	2910	0
69	20240119	173200	24410895	2910	2910	2910	2910	0
70	20240119	173100	24410895	2910	2910	2910	2910	0
71	20240119	173000	24410895	2910	2910	2910	2910	0
72	20240119	172900	24410895	2910	2910	2910	2910	0
73	20240119	172800	24410895	2910	2910	2910	2910	0
74	20240119	172700	24410895	2910	2910	2910	2910	0
75	20240119	172600	24410895	2910	2910	2910	2910	0
76	20240119	172500	24410895	2910	2910	2910	2910	0
77	20240119	172400	24410895	2910	2910	2910	2910	0
78	20240119	172300	24410895	2910	2910	2910	2910	0
79	20240119	172200	24410895	2910	2910	2910	2910	0
80	20240119	172100	24410895	2910	2910	2910	2910	0
81	20240119	172000	24410895	2910	2910	2910	2910	0
82	20240119	171900	24410895	2910	2910	2910	2910	0
83	20240119	171800	24410895	2910	2910	2910	2910	0
84	20240119	171700	24410895	2910	2910	2910	2910	0
85	20240119	171600	24410895	2910	2910	2910	2910	0
86	20240119	171500	24410895	2910	2910	2910	2910	0
87	20240119	171400	24410895	2910	2910	2910	2910	0
88	20240119	171300	24410895	2910	2910	2910	2910	0
89	20240119	171200	24410895	2910	2910	2910	2910	0
90	20240119	171100	24410895	2910	2910	2910	2910	0
91	20240119	171000	24410895	2910	2910	2910	2910	0
92	20240119	170900	24410895	2910	2910	2910	2910	78
93	20240119	170800	24410895	2910	2910	2910	2910	0
94	20240119	170700	24410895	2910	2910	2910	2910	0
95	20240119	170600	24410895	2910	2910	2910	2910	0
96	20240119	170500	24410895	2910	2910	2910	2910	0
97	20240119	170400	24410895	2910	2910	2910	2910	0
98	20240119	170300	24410895	2910	2910	2910	2910	0
99	20240119	170200	24410895	2910	2910	2910	2910	0
100	20240119	170100	24410895	2910	2910	2910	2910	0
101	20240119	170000	24410895	2910	2910	2910	2910	0
102	20240119	165900	24410895	2910	2910	2910	2910	0
103	20240119	165800	24410895	2910	2910	2910	2910	0
104	20240119	165700	24410895	2910	2910	2910	2910	0
105	20240119	165600	24410895	2910	2910	2910	2910	0
106	20240119	165500	24410895	2910	2910	2910	2910	0
107	20240119	165400	24410895	2910	2910	2910	2910	0
108	20240119	165300	24410895	2910	2910	2910	2910	0
109	20240119	165200	24410895	2910	2910	2910	2910	0
110	20240119	165100	24410895	2910	2910	2910	2910	0
111	20240119	165000	24410895	2910	2910	2910	2910	0
112	20240119	164900	24410895	2910	2910	2910	2910	0
113	20240119	164800	24410895	2910	2910	2910	2910	0
114	20240119	164700	24410895	2910	2910	2910	2910	0
115	20240119	164600	24410895	2910	2910	2910	2910	0
116	20240119	164500	24410895	2910	2910	2910	2910	0
117	20240119	164400	24410895	2910	2910	2910	2910	0
118	20240119	164300	24410895	2910	2910	2910	2910	0
119	20240119	164200	24410895	2910	2910	2910	2910	0
120	20240119	164100	24410895	2910	2910	2910	2910	0
121	20240119	164000	24410895	2910	2910	2910	2910	0
122	20240119	163900	24410895	2910	2910	2910	2910	78
123	20240119	163800	24410895	2910	2910	2910	2910	0
124	20240119	163700	24410895	2910	2910	2910	2910	0
125	20240119	163600	24410895	2910	2910	2910	2910	0
126	20240119	163500	24410895	2910	2910	2910	2910	0
127	20240119	163400	24410895	2910	2910	2910	2910	0
128	20240119	163300	24410895	2910	2910	2910	2910	0
129	20240119	163200	24410895	2910	2910	2910	2910	0
130	20240119	163100	24410895	2910	2910	2910	2910	0
131	20240119	163000	24410895	2910	2910	2910	2910	0
132	20240119	162900	24410895	2910	2910	2910	2910	0
133	20240119	162800	24410895	2910	2910	2910	2910	0
134	20240119	162700	24410895	2910	2910	2910	2910	0
135	20240119	162600	24410895	2910	2910	2910	2910	0
136	20240119	162500	24410895	2910	2910	2910	2910	0
137	20240119	162400	24410895	2910	2910	2910	2910	0
138	20240119	162300	24410895	2910	2910	2910	2910	0
139	20240119	162200	24410895	2910	2910	2910	2910	0
140	20240119	162100	24410895	2910	2910	2910	2910	0
141	20240119	162000	24410895	2910	2910	2910	2910	0
142	20240119	161900	24410895	2910	2910	2910	2910	0
143	20240119	161800	24410895	2910	2910	2910	2910	0
144	20240119	161700	24410895	2910	2910	2910	2910	0
145	20240119	161600	24410895	2910	2910	2910	2910	0
146	20240119	161500	24410895	2910	2910	2910	2910	0
147	20240119	161400	24410895	2910	2910	2910	2910	0
148	20240119	161300	24410895	2910	2910	2910	2910	0
149	20240119	161200	24410895	2910	2910	2910	2910	0
150	20240119	161100	24410895	2910	2910	2910	2910	0
151	20240119	161000	24410895	2910	2910	2910	2910	0
152	20240119	160900	24410895	2910	2910	2910	2910	78
153	20240119	160800	24410895	2910	2910	2910	2910	0
154	20240119	160700	24410895	2910	2910	2910	2910	0
155	20240119	160600	24410895	2910	2910	2910	2910	0
156	20240119	160500	24410895	2910	2910	2910	2910	0
157	20240119	160400	24410895	2910	2910	2910	2910	0
158	20240119	160300	24410895	2910	2910	2910	2910	0
159	20240119	160200	24410895	2910	2910	2910	2910	0
160	20240119	160100	24410895	2910	2910	2910	2910	0
161	20240119	160000	24410895	2910	2910	2910	2910	0
162	20240119	155900	24410895	2910	2910	2910	2910	0
163	20240119	155800	24410895	2910	2910	2910	2910	0
164	20240119	155700	24410895	2910	2910	2910	2910	0
165	20240119	155600	24410895	2910	2910	2910	2910	0
166	20240119	155500	24410895	2910	2910	2910	2910	0
167	20240119	155400	24410895	2910	2910	2910	2910	0
168	20240119	155300	24410895	2910	2910	2910	2910	0
169	20240119	155200	24410895	2910	2910	2910	2910	0
170	20240119	155100	24410895	2910	2910	2910	2910	0
171	20240119	155000	24410895	2910	2910	2910	2910	0
172	20240119	154900	24410895	2910	2910	2910	2910	0
173	20240119	154800	24410895	2910	2910	2910	2910	0
174	20240119	154700	24410895	2910	2910	2910	2910	0
175	20240119	154600	24410895	2910	2910	2910	2910	0
176	20240119	154500	24410895	2910	2910	2910	2910	0
177	20240119	154400	24410895	2910	2910	2910	2910	0
178	20240119	154300	24410895	2910	2910	2910	2910	0
179	20240119	154200	24410895	2910	2910	2910	2910	0
180	20240119	154100	24410895	2910	2910	2910	2910	0
181	20240119	154000	24410895	2910	2910	2910	2910	0
182	20240119	153900	24410895	2910	2910	2910	2910	78
183	20240119	153800	24410895	2910	2910	2910	2910	0
184	20240119	153700	24410895	2910	2910	2910	2910	0
185	20240119	153600	24410895	2910	2910	2910	2910	0
186	20240119	153500	24410895	2910	2910	2910	2910	0
187	20240119	153400	24410895	2910	2910	2910	2910	0
188	20240119	153300	24410895	2910	2910	2910	2910	0
189	20240119	153200	24410895	2910	2910	2910	2910	0
190	20240119	153100	24410895	2910	2910	2910	2910	0
191	20240119	153000	24410895	2910	2910	2910	2910	78
192	20240119	152900	24183915	2900	2900	2900	2900	0
193	20240119	152800	24183915	2900	2900	2900	2900	0
194	20240119	152700	24183915	2900	2900	2900	2900	0
195	20240119	152600	24183915	2900	2900	2900	2900	0
196	20240119	152500	24183915	2900	2900	2900	2900	0
197	20240119	152400	24183915	2900	2900	2900	2900	0
198	20240119	152300	24183915	2900	2900	2900	2900	0
199	20240119	152200	24183915	2900	2900	2900	2900	0
200	20240119	152100	24183915	2900	2900	2900	2900	0
201	20240119	152000	24183915	2900	2900	2900	2900	0
202	20240119	151900	24183915	2900	2900	2900	2900	1000
203	20240119	151800	21283915	2910	2910	2910	2910	0
204	20240119	151700	21283915	2910	2910	2910	2910	0
205	20240119	151600	21283915	2910	2910	2910	2910	0
206	20240119	151500	21283915	2910	2910	2910	2910	0
207	20240119	151400	21283915	2910	2910	2910	2910	0
208	20240119	151300	21283915	2910	2910	2910	2910	0
209	20240119	151200	21283915	2910	2910	2910	2910	0
210	20240119	151100	21283915	2910	2910	2910	2910	0
211	20240119	151000	21283915	2910	2910	2910	2910	0
212	20240119	150900	21283915	2910	2910	2910	2910	1
213	20240119	150800	21281005	2910	2910	2910	2910	0
214	20240119	150700	21281005	2910	2910	2910	2910	0
215	20240119	150600	21281005	2910	2910	2910	2910	0
216	20240119	150500	21281005	2910	2910	2910	2910	0
217	20240119	150400	21281005	2910	2910	2910	2910	3
218	20240119	150300	21272275	2910	2910	2910	2910	0
219	20240119	150200	21272275	2910	2910	2910	2910	0
220	20240119	150100	21272275	2910	2910	2910	2910	0
221	20240119	150000	21272275	2910	2910	2910	2910	0
222	20240119	145900	21272275	2910	2910	2910	2910	0
223	20240119	145800	21272275	2910	2910	2910	2910	0
224	20240119	145700	21272275	2910	2910	2910	2910	0
225	20240119	145600	21272275	2910	2910	2910	2910	0
226	20240119	145500	21272275	2910	2910	2910	2910	0
227	20240119	145400	21272275	2910	2910	2910	2910	54
228	20240119	145300	21115135	2910	2910	2910	2910	0
229	20240119	145200	21115135	2910	2910	2910	2910	0
230	20240119	145100	21115135	2910	2910	2910	2910	120
231	20240119	145000	20765935	2900	2900	2900	2900	0
232	20240119	144900	20765935	2900	2900	2900	2900	0
233	20240119	144800	20765935	2900	2900	2900	2900	0
234	20240119	144700	20765935	2900	2900	2900	2900	0
235	20240119	144600	20765935	2900	2900	2900	2900	0
236	20240119	144500	20765935	2900	2900	2900	2900	0
237	20240119	144400	20765935	2900	2900	2900	2900	0
238	20240119	144300	20765935	2900	2900	2900	2900	0
239	20240119	144200	20765935	2900	2900	2900	2900	0
240	20240119	144100	20765935	2900	2905	2905	2900	400
241	20240119	144000	19605930	2905	2905	2905	2905	0
242	20240119	143900	19605930	2905	2905	2905	2905	0
243	20240119	143800	19605930	2905	2905	2905	2905	1
244	20240119	143700	19603025	2905	2905	2905	2905	100
245	20240119	143600	19312525	2905	2905	2905	2905	0
246	20240119	143500	19312525	2905	2905	2905	2905	0
247	20240119	143400	19312525	2905	2905	2905	2905	0
248	20240119	143300	19312525	2905	2905	2905	2905	37
249	20240119	143200	19205040	2910	2910	2910	2910	0
250	20240119	143100	19205040	2910	2910	2910	2910	0
251	20240119	143000	19205040	2910	2910	2910	2910	0
252	20240119	142900	19205040	2910	2910	2910	2910	0
253	20240119	142800	19205040	2910	2910	2910	2910	0
254	20240119	142700	19205040	2910	2910	2910	2910	0
255	20240119	142600	19205040	2910	2910	2910	2910	0
256	20240119	142500	19205040	2910	2910	2910	2910	0
257	20240119	142400	19205040	2910	2910	2910	2910	0
258	20240119	142300	19205040	2910	2910	2910	2910	0
259	20240119	142200	19205040	2910	2910	2910	2910	0
260	20240119	142100	19205040	2910	2910	2910	2910	0
261	20240119	142000	19205040	2910	2910	2910	2910	0
262	20240119	141900	19205040	2910	2910	2910	2910	0
263	20240119	141800	19205040	2910	2910	2910	2910	0
264	20240119	141700	19205040	2910	2910	2910	2910	0
265	20240119	141600	19205040	2910	2910	2910	2910	0
266	20240119	141500	19205040	2910	2910	2910	2910	0
267	20240119	141400	19205040	2910	2910	2910	2910	0
268	20240119	141300	19205040	2910	2910	2910	2910	50
269	20240119	141200	19059540	2910	2910	2910	2910	0
270	20240119	141100	19059540	2910	2910	2910	2910	0
271	20240119	141000	19059540	2910	2910	2910	2910	0
272	20240119	140900	19059540	2910	2910	2910	2910	0
273	20240119	140800	19059540	2910	2910	2910	2910	0
274	20240119	140700	19059540	2910	2910	2910	2910	0
275	20240119	140600	19059540	2910	2910	2910	2910	0
276	20240119	140500	19059540	2910	2910	2910	2910	0
277	20240119	140400	19059540	2910	2910	2910	2910	0
278	20240119	140300	19059540	2910	2910	2910	2910	0
279	20240119	140200	19059540	2910	2910	2910	2910	0
280	20240119	140100	19059540	2910	2910	2910	2910	0
281	20240119	140000	19059540	2910	2910	2910	2910	0
282	20240119	135900	19059540	2910	2910	2910	2910	0
283	20240119	135800	19059540	2910	2910	2910	2910	0
284	20240119	135700	19059540	2910	2910	2910	2910	0
285	20240119	135600	19059540	2910	2910	2910	2910	0
286	20240119	135500	19059540	2910	2910	2910	2910	0
287	20240119	135400	19059540	2910	2910	2910	2910	0
288	20240119	135300	19059540	2910	2910	2910	2910	0
289	20240119	135200	19059540	2910	2910	2910	2910	0
290	20240119	135100	19059540	2910	2910	2910	2910	0
291	20240119	135000	19059540	2910	2910	2910	2910	0
292	20240119	134900	19059540	2910	2910	2910	2910	0
293	20240119	134800	19059540	2910	2910	2910	2910	0
294	20240119	134700	19059540	2910	2910	2910	2910	0
295	20240119	134600	19059540	2910	2910	2910	2910	0
296	20240119	134500	19059540	2910	2910	2910	2910	0
297	20240119	134400	19059540	2910	2910	2910	2910	0
298	20240119	134300	19059540	2910	2910	2910	2910	0
299	20240119	134200	19059540	2910	2910	2910	2910	0
300	20240119	134100	19059540	2910	2910	2910	2910	0
301	20240119	134000	19059540	2910	2910	2910	2910	0
302	20240119	133900	19059540	2910	2910	2910	2910	0
303	20240119	133800	19059540	2910	2910	2910	2910	0
304	20240119	133700	19059540	2910	2910	2910	2910	0
305	20240119	133600	19059540	2910	2910	2910	2910	0
306	20240119	133500	19059540	2910	2910	2910	2910	0
307	20240119	133400	19059540	2910	2910	2910	2910	0
308	20240119	133300	19059540	2910	2910	2910	2910	0
309	20240119	133200	19059540	2910	2910	2910	2910	0
310	20240119	133100	19059540	2910	2910	2910	2910	0
311	20240119	133000	19059540	2910	2910	2910	2910	0
312	20240119	132900	19059540	2910	2910	2910	2910	0
313	20240119	132800	19059540	2910	2910	2910	2910	0
314	20240119	132700	19059540	2910	2910	2910	2910	0
315	20240119	132600	19059540	2910	2910	2910	2910	0
316	20240119	132500	19059540	2910	2910	2910	2910	0
317	20240119	132400	19059540	2910	2910	2910	2910	0
318	20240119	132300	19059540	2910	2910	2910	2910	0
319	20240119	132200	19059540	2910	2910	2910	2910	0
320	20240119	132100	19059540	2910	2910	2910	2910	0
321	20240119	132000	19059540	2910	2910	2910	2910	0
322	20240119	131900	19059540	2910	2910	2910	2910	0
323	20240119	131800	19059540	2910	2910	2910	2910	0
324	20240119	131700	19059540	2910	2910	2910	2910	0
325	20240119	131600	19059540	2910	2910	2910	2910	0
326	20240119	131500	19059540	2910	2910	2910	2910	0
327	20240119	131400	19059540	2910	2910	2910	2910	0
328	20240119	131300	19059540	2910	2910	2910	2910	0
329	20240119	131200	19059540	2910	2910	2910	2910	0
330	20240119	131100	19059540	2910	2910	2910	2910	0
331	20240119	131000	19059540	2910	2910	2910	2910	0
332	20240119	130900	19059540	2910	2910	2910	2910	0
333	20240119	130800	19059540	2910	2910	2910	2910	0
334	20240119	130700	19059540	2910	2910	2910	2910	0
335	20240119	130600	19059540	2910	2910	2910	2910	0
336	20240119	130500	19059540	2910	2910	2910	2910	0
337	20240119	130400	19059540	2910	2910	2910	2910	1
338	20240119	130300	19056630	2910	2910	2910	2910	0
339	20240119	130200	19056630	2910	2910	2910	2910	0
340	20240119	130100	19056630	2910	2910	2910	2910	0
341	20240119	130000	19056630	2910	2910	2910	2910	0
342	20240119	125900	19056630	2910	2910	2910	2910	0
343	20240119	125800	19056630	2910	2910	2910	2910	0
344	20240119	125700	19056630	2910	2900	2910	2900	2
345	20240119	125600	19050820	2915	2915	2915	2915	0
346	20240119	125500	19050820	2915	2915	2915	2915	0
347	20240119	125400	19050820	2915	2915	2915	2915	0
348	20240119	125300	19050820	2915	2915	2915	2915	0
349	20240119	125200	19050820	2915	2915	2915	2915	0
350	20240119	125100	19050820	2915	2915	2915	2915	0
351	20240119	125000	19050820	2915	2915	2915	2915	0
352	20240119	124900	19050820	2915	2915	2915	2915	0
353	20240119	124800	19050820	2915	2915	2915	2915	0
354	20240119	124700	19050820	2915	2915	2915	2915	10
355	20240119	124600	19021670	2910	2910	2910	2910	0
356	20240119	124500	19021670	2910	2910	2910	2910	0
357	20240119	124400	19021670	2910	2900	2910	2900	1002
358	20240119	124300	16115860	2905	2905	2905	2905	0
359	20240119	124200	16115860	2905	2905	2905	2905	0
360	20240119	124100	16115860	2905	2905	2905	2905	0
361	20240119	124000	16115860	2905	2905	2905	2905	0
362	20240119	123900	16115860	2905	2905	2905	2905	0
363	20240119	123800	16115860	2905	2905	2905	2905	0
364	20240119	123700	16115860	2905	2905	2905	2905	0
365	20240119	123600	16115860	2905	2905	2905	2905	0
366	20240119	123500	16115860	2905	2905	2905	2905	0
367	20240119	123400	16115860	2905	2905	2905	2905	0
368	20240119	123300	16115860	2905	2905	2905	2905	0
369	20240119	123200	16115860	2905	2905	2905	2905	234
370	20240119	123100	15436090	2905	2905	2905	2905	0
371	20240119	123000	15436090	2905	2905	2905	2905	0
372	20240119	122900	15436090	2905	2905	2905	2905	0
373	20240119	122800	15436090	2905	2905	2905	2905	0
374	20240119	122700	15436090	2905	2905	2905	2905	0
375	20240119	122600	15436090	2905	2905	2905	2905	0
376	20240119	122500	15436090	2905	2905	2905	2905	0
377	20240119	122400	15436090	2905	2905	2905	2905	0
378	20240119	122300	15436090	2905	2905	2905	2905	0
379	20240119	122200	15436090	2905	2905	2905	2905	0
380	20240119	122100	15436090	2905	2905	2905	2905	0
381	20240119	122000	15436090	2905	2905	2905	2905	0
382	20240119	121900	15436090	2905	2905	2905	2905	0
383	20240119	121800	15436090	2905	2905	2905	2905	0
384	20240119	121700	15436090	2905	2905	2905	2905	0
385	20240119	121600	15436090	2905	2905	2905	2905	498
386	20240119	121500	13989400	2905	2905	2905	2905	0
387	20240119	121400	13989400	2905	2905	2905	2905	0
388	20240119	121300	13989400	2905	2905	2905	2905	0
389	20240119	121200	13989400	2905	2905	2905	2905	0
390	20240119	121100	13989400	2905	2905	2905	2905	0
391	20240119	121000	13989400	2905	2905	2905	2905	0
392	20240119	120900	13989400	2905	2905	2905	2905	0
393	20240119	120800	13989400	2905	2905	2905	2905	0
394	20240119	120700	13989400	2905	2905	2905	2905	0
395	20240119	120600	13989400	2905	2905	2905	2905	0
396	20240119	120500	13989400	2905	2905	2905	2905	0
397	20240119	120400	13989400	2905	2905	2905	2905	0
398	20240119	120300	13989400	2905	2905	2905	2905	0
399	20240119	120200	13989400	2905	2905	2905	2905	0
400	20240119	120100	13989400	2905	2905	2905	2905	0
401	20240119	120000	13989400	2905	2905	2905	2905	0
402	20240119	115900	13989400	2905	2905	2905	2905	805
403	20240119	115800	11650875	2910	2910	2910	2910	0
404	20240119	115700	11650875	2910	2910	2910	2910	197
405	20240119	115600	11077605	2910	2915	2915	2910	978
406	20240119	115500	8228590	2920	2920	2920	2920	0
407	20240119	115400	8228590	2920	2920	2920	2920	0
408	20240119	115300	8228590	2920	2920	2920	2920	0
409	20240119	115200	8228590	2920	2920	2920	2920	0
410	20240119	115100	8228590	2920	2920	2920	2920	0
411	20240119	115000	8228590	2920	2920	2920	2920	0
412	20240119	114900	8228590	2920	2920	2920	2920	0
413	20240119	114800	8228590	2920	2920	2920	2920	0
414	20240119	114700	8228590	2920	2920	2920	2920	0
415	20240119	114600	8228590	2920	2920	2920	2920	0
416	20240119	114500	8228590	2920	2920	2920	2920	0
417	20240119	114400	8228590	2920	2920	2920	2920	0
418	20240119	114300	8228590	2920	2915	2920	2915	2
419	20240119	114200	8222755	2915	2915	2915	2915	0
420	20240119	114100	8222755	2915	2915	2915	2915	0
421	20240119	114000	8222755	2915	2915	2915	2915	0
422	20240119	113900	8222755	2915	2915	2915	2915	10
423	20240119	113800	8193605	2915	2915	2915	2915	0
424	20240119	113700	8193605	2915	2915	2915	2915	920
425	20240119	113600	5511805	2920	2920	2920	2920	0
426	20240119	113500	5511805	2920	2920	2920	2920	0
427	20240119	113400	5511805	2920	2920	2920	2920	0
428	20240119	113300	5511805	2920	2920	2920	2920	2
429	20240119	113200	5505965	2920	2920	2920	2920	0
430	20240119	113100	5505965	2920	2920	2920	2920	0
431	20240119	113000	5505965	2920	2920	2920	2920	0
432	20240119	112900	5505965	2920	2920	2920	2920	0
433	20240119	112800	5505965	2920	2920	2920	2920	0
434	20240119	112700	5505965	2920	2920	2920	2920	0
435	20240119	112600	5505965	2920	2920	2920	2920	0
436	20240119	112500	5505965	2920	2920	2920	2920	0
437	20240119	112400	5505965	2920	2920	2920	2920	0
438	20240119	112300	5505965	2920	2920	2920	2920	0
439	20240119	112200	5505965	2920	2920	2920	2920	0
440	20240119	112100	5505965	2920	2920	2920	2920	0
441	20240119	112000	5505965	2920	2920	2920	2920	0
442	20240119	111900	5505965	2920	2920	2920	2920	0
443	20240119	111800	5505965	2920	2920	2920	2920	0
444	20240119	111700	5505965	2920	2920	2920	2920	0
445	20240119	111600	5505965	2920	2920	2920	2920	0
446	20240119	111500	5505965	2920	2920	2920	2920	0
447	20240119	111400	5505965	2920	2920	2920	2920	0
448	20240119	111300	5505965	2920	2920	2920	2920	0
449	20240119	111200	5505965	2920	2920	2920	2920	0
450	20240119	111100	5505965	2920	2920	2920	2920	0
451	20240119	111000	5505965	2920	2920	2920	2920	0
452	20240119	110900	5505965	2920	2920	2920	2920	7
453	20240119	110800	5485525	2915	2915	2915	2915	0
454	20240119	110700	5485525	2915	2915	2915	2915	0
455	20240119	110600	5485525	2915	2915	2915	2915	50
456	20240119	110500	5339775	2915	2915	2915	2915	0
457	20240119	110400	5339775	2915	2915	2915	2915	0
458	20240119	110300	5339775	2915	2915	2915	2915	0
459	20240119	110200	5339775	2915	2915	2915	2915	0
460	20240119	110100	5339775	2915	2915	2915	2915	0
461	20240119	110000	5339775	2915	2915	2915	2915	0
462	20240119	105900	5339775	2915	2915	2915	2915	0
463	20240119	105800	5339775	2915	2915	2915	2915	0
464	20240119	105700	5339775	2915	2915	2915	2915	0
465	20240119	105600	5339775	2915	2920	2920	2915	141
466	20240119	105500	4928710	2920	2920	2920	2920	0
467	20240119	105400	4928710	2920	2920	2920	2920	0
468	20240119	105300	4928710	2920	2920	2920	2920	0
469	20240119	105200	4928710	2920	2920	2920	2920	0
470	20240119	105100	4928710	2920	2920	2920	2920	0
471	20240119	105000	4928710	2920	2920	2920	2920	5
472	20240119	104900	4914110	2920	2920	2920	2920	211
473	20240119	104800	4297990	2920	2920	2920	2920	0
474	20240119	104700	4297990	2920	2920	2920	2920	1
475	20240119	104600	4295070	2915	2920	2920	2915	542
476	20240119	104500	2714080	2925	2925	2925	2925	0
477	20240119	104400	2714080	2925	2925	2925	2925	0
478	20240119	104300	2714080	2925	2925	2925	2925	0
479	20240119	104200	2714080	2925	2925	2925	2925	0
480	20240119	104100	2714080	2925	2925	2925	2925	0
481	20240119	104000	2714080	2925	2925	2925	2925	0
482	20240119	103900	2714080	2925	2925	2925	2925	0
483	20240119	103800	2714080	2925	2925	2925	2925	0
484	20240119	103700	2714080	2925	2925	2925	2925	0
485	20240119	103600	2714080	2925	2925	2925	2925	0
486	20240119	103500	2714080	2925	2925	2925	2925	0
487	20240119	103400	2714080	2925	2925	2925	2925	0
488	20240119	103300	2714080	2925	2925	2925	2925	0
489	20240119	103200	2714080	2925	2925	2925	2925	0
490	20240119	103100	2714080	2925	2925	2925	2925	2
491	20240119	103000	2708230	2925	2925	2925	2925	0
492	20240119	102900	2708230	2925	2925	2925	2925	0
493	20240119	102800	2708230	2925	2925	2925	2925	0
494	20240119	102700	2708230	2925	2925	2925	2925	0
495	20240119	102600	2708230	2925	2925	2925	2925	0
496	20240119	102500	2708230	2925	2925	2925	2925	3
497	20240119	102400	2699455	2925	2925	2925	2925	0
498	20240119	102300	2699455	2925	2925	2925	2925	0
499	20240119	102200	2699455	2925	2925	2925	2925	0
500	20240119	102100	2699455	2925	2925	2925	2925	0
501	20240119	102000	2699455	2925	2925	2925	2925	0
502	20240119	101900	2699455	2925	2925	2925	2925	0
503	20240119	101800	2699455	2925	2925	2925	2925	0
504	20240119	101700	2699455	2925	2925	2925	2925	0
505	20240119	101600	2699455	2925	2925	2925	2925	0
506	20240119	101500	2699455	2925	2925	2925	2925	4
507	20240119	101400	2687755	2935	2935	2935	2935	0
508	20240119	101300	2687755	2935	2935	2935	2935	0
509	20240119	101200	2687755	2935	2935	2935	2935	0
510	20240119	101100	2687755	2935	2935	2935	2935	0
511	20240119	101000	2687755	2935	2935	2935	2935	1
512	20240119	100900	2684820	2925	2925	2925	2925	0
513	20240119	100800	2684820	2925	2925	2925	2925	0
514	20240119	100700	2684820	2925	2925	2925	2925	0
515	20240119	100600	2684820	2925	2925	2925	2925	0
516	20240119	100500	2684820	2925	2925	2925	2925	0
517	20240119	100400	2684820	2925	2925	2925	2925	0
518	20240119	100300	2684820	2925	2925	2925	2925	0
519	20240119	100200	2684820	2925	2925	2925	2925	0
520	20240119	100100	2684820	2925	2925	2925	2925	0
521	20240119	100000	2684820	2925	2925	2925	2925	0
522	20240119	095900	2684820	2925	2925	2925	2925	0
523	20240119	095800	2684820	2925	2925	2925	2925	0
524	20240119	095700	2684820	2925	2925	2925	2925	0
525	20240119	095600	2684820	2925	2925	2925	2925	0
526	20240119	095500	2684820	2925	2925	2925	2925	93
527	20240119	095400	2412795	2915	2915	2915	2915	0
528	20240119	095300	2412795	2915	2915	2915	2915	0
529	20240119	095200	2412795	2915	2915	2915	2915	0
530	20240119	095100	2412795	2915	2915	2915	2915	0
531	20240119	095000	2412795	2915	2915	2915	2915	0
532	20240119	094900	2412795	2915	2915	2915	2915	0
533	20240119	094800	2412795	2915	2915	2915	2915	0
534	20240119	094700	2412795	2915	2915	2915	2915	0
535	20240119	094600	2412795	2915	2915	2915	2915	0
536	20240119	094500	2412795	2915	2915	2915	2915	0
537	20240119	094400	2412795	2915	2915	2915	2915	0
538	20240119	094300	2412795	2915	2915	2915	2915	1
539	20240119	094200	2409880	2915	2915	2915	2915	0
540	20240119	094100	2409880	2915	2915	2915	2915	0
541	20240119	094000	2409880	2915	2915	2915	2915	0
542	20240119	093900	2409880	2915	2915	2915	2915	0
543	20240119	093800	2409880	2915	2915	2915	2915	0
544	20240119	093700	2409880	2915	2915	2915	2915	0
545	20240119	093600	2409880	2915	2915	2915	2915	0
546	20240119	093500	2409880	2915	2915	2915	2915	88
547	20240119	093400	2153360	2915	2915	2915	2915	14
548	20240119	093300	2112550	2925	2915	2925	2915	3
549	20240119	093200	2103785	2925	2925	2925	2925	0
550	20240119	093100	2103785	2925	2925	2925	2925	0
551	20240119	093000	2103785	2925	2925	2925	2925	67
552	20240119	092900	1907810	2925	2925	2925	2925	1
553	20240119	092800	1904885	2925	2925	2925	2925	0
554	20240119	092700	1904885	2925	2930	2930	2925	70
555	20240119	092600	1700110	2930	2930	2930	2930	0
556	20240119	092500	1700110	2930	2930	2930	2930	0
557	20240119	092400	1700110	2930	2930	2930	2930	0
558	20240119	092300	1700110	2930	2930	2930	2930	0
559	20240119	092200	1700110	2930	2930	2930	2930	97
560	20240119	092100	1415900	2925	2925	2925	2925	0
561	20240119	092000	1415900	2925	2925	2925	2925	0
562	20240119	091900	1415900	2925	2925	2925	2925	0
563	20240119	091800	1415900	2925	2925	2925	2925	0
564	20240119	091700	1415900	2925	2925	2925	2925	0
565	20240119	091600	1415900	2925	2925	2925	2925	17
566	20240119	091500	1366175	2925	2925	2925	2925	0
567	20240119	091400	1366175	2925	2925	2925	2925	0
568	20240119	091300	1366175	2925	2925	2925	2925	0
569	20240119	091200	1366175	2925	2925	2925	2925	0
570	20240119	091100	1366175	2925	2925	2925	2925	0
571	20240119	091000	1366175	2925	2925	2925	2925	0
572	20240119	090900	1366175	2925	2925	2925	2925	11
573	20240119	090800	1334000	2900	2900	2900	2900	0
574	20240119	090700	1334000	2900	2900	2900	2900	0
575	20240119	090600	1334000	2900	2900	2900	2900	0
576	20240119	090500	1334000	2900	2900	2900	2900	0
577	20240119	090400	1334000	2900	2900	2900	2900	0
578	20240119	090300	1334000	2900	2900	2900	2900	0
579	20240119	090200	1334000	2900	2900	2900	2900	0
580	20240119	090100	1334000	2900	2900	2900	2900	0
581	20240119	090000	1334000	2900	2900	2900	2900	460