KissMeData/003080/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183900	48991210	2970	2970	2970	2970	36
3	20240115	183800	48991210	2970	2970	2970	2970	0
4	20240115	183700	48991210	2970	2970	2970	2970	0
5	20240115	183600	48991210	2970	2970	2970	2970	0
6	20240115	183500	48991210	2970	2970	2970	2970	0
7	20240115	183400	48991210	2970	2970	2970	2970	0
8	20240115	183300	48991210	2970	2970	2970	2970	0
9	20240115	183200	48991210	2970	2970	2970	2970	0
10	20240115	183100	48991210	2970	2970	2970	2970	0
11	20240115	183000	48991210	2970	2970	2970	2970	0
12	20240115	182900	48991210	2970	2970	2970	2970	0
13	20240115	182800	48991210	2970	2970	2970	2970	0
14	20240115	182700	48991210	2970	2970	2970	2970	0
15	20240115	182600	48991210	2970	2970	2970	2970	0
16	20240115	182500	48991210	2970	2970	2970	2970	0
17	20240115	182400	48991210	2970	2970	2970	2970	0
18	20240115	182300	48991210	2970	2970	2970	2970	0
19	20240115	182200	48991210	2970	2970	2970	2970	0
20	20240115	182100	48991210	2970	2970	2970	2970	0
21	20240115	182000	48991210	2970	2970	2970	2970	0
22	20240115	181900	48991210	2970	2970	2970	2970	0
23	20240115	181800	48991210	2970	2970	2970	2970	0
24	20240115	181700	48991210	2970	2970	2970	2970	0
25	20240115	181600	48991210	2970	2970	2970	2970	0
26	20240115	181500	48991210	2970	2970	2970	2970	0
27	20240115	181400	48991210	2970	2970	2970	2970	0
28	20240115	181300	48991210	2970	2970	2970	2970	0
29	20240115	181200	48991210	2970	2970	2970	2970	0
30	20240115	181100	48991210	2970	2970	2970	2970	0
31	20240115	181000	48991210	2970	2970	2970	2970	0
32	20240115	180900	48991210	2970	2970	2970	2970	36
33	20240115	180800	48991210	2970	2970	2970	2970	0
34	20240115	180700	48991210	2970	2970	2970	2970	0
35	20240115	180600	48991210	2970	2970	2970	2970	0
36	20240115	180500	48991210	2970	2970	2970	2970	0
37	20240115	180400	48991210	2970	2970	2970	2970	0
38	20240115	180300	48991210	2970	2970	2970	2970	0
39	20240115	180200	48991210	2970	2970	2970	2970	0
40	20240115	180100	48991210	2970	2970	2970	2970	0
41	20240115	180000	48991210	2970	2970	2970	2970	0
42	20240115	175900	48991210	2970	2970	2970	2970	0
43	20240115	175800	48991210	2970	2970	2970	2970	0
44	20240115	175700	48991210	2970	2970	2970	2970	0
45	20240115	175600	48991210	2970	2970	2970	2970	0
46	20240115	175500	48991210	2970	2970	2970	2970	0
47	20240115	175400	48991210	2970	2970	2970	2970	0
48	20240115	175300	48991210	2970	2970	2970	2970	0
49	20240115	175200	48991210	2970	2970	2970	2970	0
50	20240115	175100	48991210	2970	2970	2970	2970	0
51	20240115	175000	48991210	2970	2970	2970	2970	0
52	20240115	174900	48991210	2970	2970	2970	2970	0
53	20240115	174800	48991210	2970	2970	2970	2970	0
54	20240115	174700	48991210	2970	2970	2970	2970	0
55	20240115	174600	48991210	2970	2970	2970	2970	0
56	20240115	174500	48991210	2970	2970	2970	2970	0
57	20240115	174400	48991210	2970	2970	2970	2970	0
58	20240115	174300	48991210	2970	2970	2970	2970	0
59	20240115	174200	48991210	2970	2970	2970	2970	0
60	20240115	174100	48991210	2970	2970	2970	2970	0
61	20240115	174000	48991210	2970	2970	2970	2970	0
62	20240115	173900	48991210	2970	2970	2970	2970	36
63	20240115	173800	48991210	2970	2970	2970	2970	0
64	20240115	173700	48991210	2970	2970	2970	2970	0
65	20240115	173600	48991210	2970	2970	2970	2970	0
66	20240115	173500	48991210	2970	2970	2970	2970	0
67	20240115	173400	48991210	2970	2970	2970	2970	0
68	20240115	173300	48991210	2970	2970	2970	2970	0
69	20240115	173200	48991210	2970	2970	2970	2970	0
70	20240115	173100	48991210	2970	2970	2970	2970	0
71	20240115	173000	48991210	2970	2970	2970	2970	0
72	20240115	172900	48991210	2970	2970	2970	2970	0
73	20240115	172800	48991210	2970	2970	2970	2970	0
74	20240115	172700	48991210	2970	2970	2970	2970	0
75	20240115	172600	48991210	2970	2970	2970	2970	0
76	20240115	172500	48991210	2970	2970	2970	2970	0
77	20240115	172400	48991210	2970	2970	2970	2970	0
78	20240115	172300	48991210	2970	2970	2970	2970	0
79	20240115	172200	48991210	2970	2970	2970	2970	0
80	20240115	172100	48991210	2970	2970	2970	2970	0
81	20240115	172000	48991210	2970	2970	2970	2970	0
82	20240115	171900	48991210	2970	2970	2970	2970	0
83	20240115	171800	48991210	2970	2970	2970	2970	0
84	20240115	171700	48991210	2970	2970	2970	2970	0
85	20240115	171600	48991210	2970	2970	2970	2970	0
86	20240115	171500	48991210	2970	2970	2970	2970	0
87	20240115	171400	48991210	2970	2970	2970	2970	0
88	20240115	171300	48991210	2970	2970	2970	2970	0
89	20240115	171200	48991210	2970	2970	2970	2970	0
90	20240115	171100	48991210	2970	2970	2970	2970	0
91	20240115	171000	48991210	2970	2970	2970	2970	0
92	20240115	170900	48991210	2970	2970	2970	2970	36
93	20240115	170800	48991210	2970	2970	2970	2970	0
94	20240115	170700	48991210	2970	2970	2970	2970	0
95	20240115	170600	48991210	2970	2970	2970	2970	0
96	20240115	170500	48991210	2970	2970	2970	2970	0
97	20240115	170400	48991210	2970	2970	2970	2970	0
98	20240115	170300	48991210	2970	2970	2970	2970	0
99	20240115	170200	48991210	2970	2970	2970	2970	0
100	20240115	170100	48991210	2970	2970	2970	2970	0
101	20240115	170000	48991210	2970	2970	2970	2970	0
102	20240115	165900	48991210	2970	2970	2970	2970	0
103	20240115	165800	48991210	2970	2970	2970	2970	0
104	20240115	165700	48991210	2970	2970	2970	2970	0
105	20240115	165600	48991210	2970	2970	2970	2970	0
106	20240115	165500	48991210	2970	2970	2970	2970	0
107	20240115	165400	48991210	2970	2970	2970	2970	0
108	20240115	165300	48991210	2970	2970	2970	2970	0
109	20240115	165200	48991210	2970	2970	2970	2970	0
110	20240115	165100	48991210	2970	2970	2970	2970	0
111	20240115	165000	48991210	2970	2970	2970	2970	0
112	20240115	164900	48991210	2970	2970	2970	2970	0
113	20240115	164800	48991210	2970	2970	2970	2970	0
114	20240115	164700	48991210	2970	2970	2970	2970	0
115	20240115	164600	48991210	2970	2970	2970	2970	0
116	20240115	164500	48991210	2970	2970	2970	2970	0
117	20240115	164400	48991210	2970	2970	2970	2970	0
118	20240115	164300	48991210	2970	2970	2970	2970	0
119	20240115	164200	48991210	2970	2970	2970	2970	0
120	20240115	164100	48991210	2970	2970	2970	2970	0
121	20240115	164000	48991210	2970	2970	2970	2970	0
122	20240115	163900	48991210	2970	2970	2970	2970	36
123	20240115	163800	48991210	2970	2970	2970	2970	0
124	20240115	163700	48991210	2970	2970	2970	2970	0
125	20240115	163600	48991210	2970	2970	2970	2970	0
126	20240115	163500	48991210	2970	2970	2970	2970	0
127	20240115	163400	48991210	2970	2970	2970	2970	0
128	20240115	163300	48991210	2970	2970	2970	2970	0
129	20240115	163200	48991210	2970	2970	2970	2970	0
130	20240115	163100	48991210	2970	2970	2970	2970	0
131	20240115	163000	48991210	2970	2970	2970	2970	0
132	20240115	162900	48991210	2970	2970	2970	2970	0
133	20240115	162800	48991210	2970	2970	2970	2970	0
134	20240115	162700	48991210	2970	2970	2970	2970	0
135	20240115	162600	48991210	2970	2970	2970	2970	0
136	20240115	162500	48991210	2970	2970	2970	2970	0
137	20240115	162400	48991210	2970	2970	2970	2970	0
138	20240115	162300	48991210	2970	2970	2970	2970	0
139	20240115	162200	48991210	2970	2970	2970	2970	0
140	20240115	162100	48991210	2970	2970	2970	2970	0
141	20240115	162000	48991210	2970	2970	2970	2970	0
142	20240115	161900	48991210	2970	2970	2970	2970	0
143	20240115	161800	48991210	2970	2970	2970	2970	0
144	20240115	161700	48991210	2970	2970	2970	2970	0
145	20240115	161600	48991210	2970	2970	2970	2970	0
146	20240115	161500	48991210	2970	2970	2970	2970	0
147	20240115	161400	48991210	2970	2970	2970	2970	0
148	20240115	161300	48991210	2970	2970	2970	2970	0
149	20240115	161200	48991210	2970	2970	2970	2970	0
150	20240115	161100	48991210	2970	2970	2970	2970	0
151	20240115	161000	48991210	2970	2970	2970	2970	0
152	20240115	160900	48991210	2970	2970	2970	2970	36
153	20240115	160800	48991210	2970	2970	2970	2970	0
154	20240115	160700	48991210	2970	2970	2970	2970	0
155	20240115	160600	48991210	2970	2970	2970	2970	0
156	20240115	160500	48991210	2970	2970	2970	2970	0
157	20240115	160400	48991210	2970	2970	2970	2970	0
158	20240115	160300	48991210	2970	2970	2970	2970	0
159	20240115	160200	48991210	2970	2970	2970	2970	0
160	20240115	160100	48991210	2970	2970	2970	2970	0
161	20240115	160000	48991210	2970	2970	2970	2970	0
162	20240115	155900	48991210	2970	2970	2970	2970	0
163	20240115	155800	48991210	2970	2970	2970	2970	0
164	20240115	155700	48991210	2970	2970	2970	2970	0
165	20240115	155600	48991210	2970	2970	2970	2970	0
166	20240115	155500	48991210	2970	2970	2970	2970	0
167	20240115	155400	48991210	2970	2970	2970	2970	0
168	20240115	155300	48991210	2970	2970	2970	2970	0
169	20240115	155200	48991210	2970	2970	2970	2970	0
170	20240115	155100	48991210	2970	2970	2970	2970	0
171	20240115	155000	48991210	2970	2970	2970	2970	0
172	20240115	154900	48991210	2970	2970	2970	2970	0
173	20240115	154800	48991210	2970	2970	2970	2970	0
174	20240115	154700	48991210	2970	2970	2970	2970	0
175	20240115	154600	48991210	2970	2970	2970	2970	0
176	20240115	154500	48991210	2970	2970	2970	2970	0
177	20240115	154400	48991210	2970	2970	2970	2970	0
178	20240115	154300	48991210	2970	2970	2970	2970	0
179	20240115	154200	48991210	2970	2970	2970	2970	0
180	20240115	154100	48991210	2970	2970	2970	2970	0
181	20240115	154000	48991210	2970	2970	2970	2970	0
182	20240115	153900	48991210	2970	2970	2970	2970	36
183	20240115	153800	48991210	2970	2970	2970	2970	0
184	20240115	153700	48991210	2970	2970	2970	2970	0
185	20240115	153600	48991210	2970	2970	2970	2970	0
186	20240115	153500	48991210	2970	2970	2970	2970	0
187	20240115	153400	48991210	2970	2970	2970	2970	0
188	20240115	153300	48991210	2970	2970	2970	2970	0
189	20240115	153200	48991210	2970	2970	2970	2970	0
190	20240115	153100	48991210	2970	2970	2970	2970	0
191	20240115	153000	48991210	2970	2970	2970	2970	36
192	20240115	152900	48884290	2950	2950	2950	2950	0
193	20240115	152800	48884290	2950	2950	2950	2950	0
194	20240115	152700	48884290	2950	2950	2950	2950	0
195	20240115	152600	48884290	2950	2950	2950	2950	0
196	20240115	152500	48884290	2950	2950	2950	2950	0
197	20240115	152400	48884290	2950	2950	2950	2950	0
198	20240115	152300	48884290	2950	2950	2950	2950	0
199	20240115	152200	48884290	2950	2950	2950	2950	0
200	20240115	152100	48884290	2950	2950	2950	2950	0
201	20240115	152000	48884290	2950	2950	2950	2950	0
202	20240115	151900	48884290	2950	2950	2950	2950	5
203	20240115	151800	48869540	2975	2975	2975	2975	0
204	20240115	151700	48869540	2975	2975	2975	2975	0
205	20240115	151600	48869540	2975	2975	2975	2975	0
206	20240115	151500	48869540	2975	2975	2975	2975	0
207	20240115	151400	48869540	2975	2975	2975	2975	0
208	20240115	151300	48869540	2975	2960	2975	2960	2
209	20240115	151200	48863605	2960	2955	2975	2955	3
210	20240115	151100	48854715	2955	2950	2955	2950	504
211	20240115	151000	47367895	2955	2950	2955	2950	2
212	20240115	150900	47361990	2955	2955	2955	2955	4
213	20240115	150800	47350170	2975	2975	2975	2975	0
214	20240115	150700	47350170	2975	2975	2975	2975	0
215	20240115	150600	47350170	2975	2975	2975	2975	0
216	20240115	150500	47350170	2975	2975	2975	2975	3
217	20240115	150400	47341245	2975	2975	2975	2975	0
218	20240115	150300	47341245	2975	2975	2975	2975	3
219	20240115	150200	47332320	2955	2955	2955	2955	1
220	20240115	150100	47329365	2955	2960	2975	2955	1008
221	20240115	150000	44350240	2975	2955	2975	2955	135
222	20240115	145900	43950615	2975	2975	2975	2975	3
223	20240115	145800	43941690	2975	2975	2975	2975	0
224	20240115	145700	43941690	2975	2975	2975	2975	4
225	20240115	145600	43929790	2960	2975	2975	2960	2
226	20240115	145500	43923855	2960	2975	2975	2960	21
227	20240115	145400	43861650	2975	2975	2975	2975	0
228	20240115	145300	43861650	2975	2975	2975	2975	503
229	20240115	145200	42365225	2975	2975	2975	2975	0
230	20240115	145100	42365225	2975	2975	2975	2975	3
231	20240115	145000	42356300	2975	2975	2975	2975	0
232	20240115	144900	42356300	2975	2975	2975	2975	1209
233	20240115	144800	38759525	2975	2955	2975	2955	6
234	20240115	144700	38741695	2975	2975	2975	2975	4
235	20240115	144600	38729795	2975	2975	2975	2975	0
236	20240115	144500	38729795	2975	2975	2975	2975	0
237	20240115	144400	38729795	2975	2975	2975	2975	4
238	20240115	144300	38717895	2975	2975	2975	2975	4
239	20240115	144200	38705995	2955	2955	2955	2955	100
240	20240115	144100	38410495	2975	2975	2975	2975	0
241	20240115	144000	38410495	2975	2975	2975	2975	4
242	20240115	143900	38398595	2975	2975	2975	2975	4
243	20240115	143800	38386695	2960	2965	2965	2960	2
244	20240115	143700	38380770	2965	2975	2975	2965	5
245	20240115	143600	38365905	2965	2965	2965	2965	1
246	20240115	143500	38362940	2965	2975	2975	2965	5
247	20240115	143400	38348075	2975	2960	2975	2960	2
248	20240115	143300	38342140	2975	2960	2975	2960	6
249	20240115	143200	38324320	2975	2960	2975	2960	2
250	20240115	143100	38318385	2975	2970	2975	2970	176
251	20240115	143000	37795660	2955	2955	2955	2955	0
252	20240115	142900	37795660	2955	2955	2955	2955	0
253	20240115	142800	37795660	2955	2955	2955	2955	0
254	20240115	142700	37795660	2955	2955	2955	2955	0
255	20240115	142600	37795660	2955	2955	2955	2955	101
256	20240115	142500	37497205	2955	2955	2955	2955	0
257	20240115	142400	37497205	2955	2955	2955	2955	0
258	20240115	142300	37497205	2955	2955	2955	2955	0
259	20240115	142200	37497205	2955	2955	2955	2955	23
260	20240115	142100	37429240	2955	2955	2955	2955	6
261	20240115	142000	37411510	2955	2955	2955	2955	0
262	20240115	141900	37411510	2955	2955	2955	2955	0
263	20240115	141800	37411510	2955	2955	2955	2955	0
264	20240115	141700	37411510	2955	2955	2955	2955	0
265	20240115	141600	37411510	2955	2955	2955	2955	0
266	20240115	141500	37411510	2955	2955	2955	2955	0
267	20240115	141400	37411510	2955	2955	2955	2955	0
268	20240115	141300	37411510	2955	2955	2955	2955	0
269	20240115	141200	37411510	2955	2955	2955	2950	2501
270	20240115	141100	30026785	2960	2960	2960	2960	0
271	20240115	141000	30026785	2960	2960	2960	2960	0
272	20240115	140900	30026785	2960	2960	2960	2960	0
273	20240115	140800	30026785	2960	2960	2960	2960	0
274	20240115	140700	30026785	2960	2960	2960	2960	14
275	20240115	140600	29985345	2960	2960	2960	2960	0
276	20240115	140500	29985345	2960	2960	2960	2960	0
277	20240115	140400	29985345	2960	2960	2960	2960	0
278	20240115	140300	29985345	2960	2960	2960	2960	0
279	20240115	140200	29985345	2960	2960	2960	2960	0
280	20240115	140100	29985345	2960	2960	2960	2960	0
281	20240115	140000	29985345	2960	2960	2960	2960	0
282	20240115	135900	29985345	2960	2960	2960	2960	0
283	20240115	135800	29985345	2960	2960	2960	2960	0
284	20240115	135700	29985345	2960	2960	2960	2960	0
285	20240115	135600	29985345	2960	2960	2960	2960	0
286	20240115	135500	29985345	2960	2960	2960	2960	0
287	20240115	135400	29985345	2960	2960	2960	2960	0
288	20240115	135300	29985345	2960	2960	2960	2960	0
289	20240115	135200	29985345	2960	2960	2960	2960	518
290	20240115	135100	28452065	2965	2965	2965	2965	1
291	20240115	135000	28449100	2965	2965	2965	2965	7
292	20240115	134900	28428345	2960	2960	2960	2960	0
293	20240115	134800	28428345	2960	2960	2960	2960	0
294	20240115	134700	28428345	2960	2960	2960	2960	0
295	20240115	134600	28428345	2960	2960	2960	2960	0
296	20240115	134500	28428345	2960	2960	2960	2960	282
297	20240115	134400	27593625	2965	2965	2965	2965	0
298	20240115	134300	27593625	2965	2965	2965	2965	37
299	20240115	134200	27483920	2960	2960	2960	2960	0
300	20240115	134100	27483920	2960	2960	2960	2960	0
301	20240115	134000	27483920	2960	2960	2960	2960	0
302	20240115	133900	27483920	2960	2960	2960	2960	0
303	20240115	133800	27483920	2960	2960	2960	2960	2
304	20240115	133700	27478000	2960	2960	2960	2960	1
305	20240115	133600	27475040	2960	2960	2960	2960	1
306	20240115	133500	27472080	2960	2960	2960	2960	1
307	20240115	133400	27469120	2975	2960	2975	2960	2
308	20240115	133300	27463185	2960	2960	2960	2960	2
309	20240115	133200	27457265	2960	2960	2960	2960	0
310	20240115	133100	27457265	2960	2960	2960	2960	1
311	20240115	133000	27454305	2960	2960	2960	2960	1
312	20240115	132900	27451345	2960	2960	2960	2960	1
313	20240115	132800	27448385	2960	2960	2960	2960	2
314	20240115	132700	27442465	2960	2960	2960	2960	1
315	20240115	132600	27439505	2960	2960	2960	2960	1
316	20240115	132500	27436545	2960	2960	2960	2960	1
317	20240115	132400	27433585	2960	2960	2960	2960	1
318	20240115	132300	27430625	2960	2960	2960	2960	2
319	20240115	132200	27424705	2960	2960	2960	2960	0
320	20240115	132100	27424705	2960	2960	2960	2960	1
321	20240115	132000	27421745	2960	2960	2960	2960	1
322	20240115	131900	27418785	2960	2960	2960	2960	33
323	20240115	131800	27321105	2975	2975	2975	2975	0
324	20240115	131700	27321105	2975	2975	2975	2975	0
325	20240115	131600	27321105	2975	2975	2975	2975	0
326	20240115	131500	27321105	2975	2975	2975	2975	0
327	20240115	131400	27321105	2975	2975	2975	2975	20
328	20240115	131300	27261605	2975	2975	2975	2975	0
329	20240115	131200	27261605	2975	2975	2975	2975	0
330	20240115	131100	27261605	2975	2975	2975	2975	0
331	20240115	131000	27261605	2975	2975	2975	2975	0
332	20240115	130900	27261605	2975	2975	2975	2975	0
333	20240115	130800	27261605	2975	2975	2975	2975	0
334	20240115	130700	27261605	2975	2975	2975	2975	0
335	20240115	130600	27261605	2975	2975	2975	2975	0
336	20240115	130500	27261605	2975	2975	2975	2975	0
337	20240115	130400	27261605	2975	2975	2975	2975	0
338	20240115	130300	27261605	2975	2975	2975	2975	0
339	20240115	130200	27261605	2975	2975	2975	2975	0
340	20240115	130100	27261605	2975	2975	2975	2975	0
341	20240115	130000	27261605	2975	2975	2975	2975	0
342	20240115	125900	27261605	2975	2975	2975	2975	8
343	20240115	125800	27237805	2975	2975	2975	2975	0
344	20240115	125700	27237805	2975	2975	2975	2975	0
345	20240115	125600	27237805	2975	2975	2975	2975	0
346	20240115	125500	27237805	2975	2975	2975	2975	0
347	20240115	125400	27237805	2975	2975	2975	2975	0
348	20240115	125300	27237805	2975	2975	2975	2975	0
349	20240115	125200	27237805	2975	2975	2975	2975	0
350	20240115	125100	27237805	2975	2975	2975	2975	8
351	20240115	125000	27214005	2975	2965	2975	2965	100
352	20240115	124900	26916575	2965	2965	2965	2965	2
353	20240115	124800	26910645	2965	2960	2965	2960	51
354	20240115	124700	26759680	2965	2965	2965	2965	0
355	20240115	124600	26759680	2965	2965	2965	2965	0
356	20240115	124500	26759680	2965	2965	2965	2965	0
357	20240115	124400	26759680	2965	2965	2965	2965	0
358	20240115	124300	26759680	2965	2965	2965	2965	8
359	20240115	124200	26735960	2965	2965	2965	2965	0
360	20240115	124100	26735960	2965	2965	2965	2965	4
361	20240115	124000	26724100	2975	2975	2975	2975	0
362	20240115	123900	26724100	2975	2975	2975	2975	0
363	20240115	123800	26724100	2975	2975	2975	2975	0
364	20240115	123700	26724100	2975	2975	2975	2975	0
365	20240115	123600	26724100	2975	2975	2975	2975	0
366	20240115	123500	26724100	2975	2975	2975	2975	508
367	20240115	123400	25212800	2975	2975	2975	2975	0
368	20240115	123300	25212800	2975	2960	2975	2960	522
369	20240115	123200	23667650	2960	2960	2960	2960	834
370	20240115	123100	21199010	2960	2960	2960	2960	0
371	20240115	123000	21199010	2960	2960	2960	2960	1
372	20240115	122900	21196050	2960	2960	2960	2960	2
373	20240115	122800	21190130	2960	2960	2960	2960	1
374	20240115	122700	21187170	2975	2975	2975	2975	8
375	20240115	122600	21163370	2960	2960	2960	2960	1
376	20240115	122500	21160410	2960	2960	2960	2960	1
377	20240115	122400	21157450	2960	2960	2960	2960	2
378	20240115	122300	21151530	2960	2960	2960	2960	1
379	20240115	122200	21148570	2960	2960	2960	2960	1
380	20240115	122100	21145610	2960	2960	2960	2960	1
381	20240115	122000	21142650	2960	2960	2960	2960	2
382	20240115	121900	21136730	2975	2960	2975	2960	10
383	20240115	121800	21107010	2960	2960	2960	2960	1
384	20240115	121700	21104050	2975	2970	2975	2970	310
385	20240115	121600	20183330	2960	2960	2960	2960	0
386	20240115	121500	20183330	2960	2960	2960	2960	0
387	20240115	121400	20183330	2960	2960	2960	2960	0
388	20240115	121300	20183330	2960	2960	2960	2960	0
389	20240115	121200	20183330	2960	2960	2960	2960	1
390	20240115	121100	20180370	2975	2960	2975	2960	9
391	20240115	121000	20153610	2960	2960	2960	2960	1
392	20240115	120900	20150650	2960	2960	2960	2960	2
393	20240115	120800	20144730	2960	2960	2960	2960	1
394	20240115	120700	20141770	2960	2960	2960	2960	1
395	20240115	120600	20138810	2960	2960	2960	2960	1
396	20240115	120500	20135850	2960	2960	2960	2960	0
397	20240115	120400	20135850	2960	2960	2960	2960	2
398	20240115	120300	20129930	2960	2975	2975	2960	9
399	20240115	120200	20103170	2960	2960	2960	2960	1
400	20240115	120100	20100210	2960	2960	2960	2960	1
401	20240115	120000	20097250	2960	2960	2960	2960	1
402	20240115	115900	20094290	2960	2960	2960	2960	2
403	20240115	115800	20088370	2960	2960	2960	2960	1
404	20240115	115700	20085410	2960	2960	2960	2960	1
405	20240115	115600	20082450	2960	2960	2960	2960	1
406	20240115	115500	20079490	2975	2960	2975	2960	9
407	20240115	115400	20052730	2960	2960	2960	2960	1
408	20240115	115300	20049770	2960	2960	2960	2960	1
409	20240115	115200	20046810	2960	2975	2975	2960	332
410	20240115	115100	19059125	2965	2965	2965	2965	1
411	20240115	115000	19056160	2965	2965	2965	2965	1
412	20240115	114900	19053195	2965	2965	2965	2965	2
413	20240115	114800	19047265	2970	2970	2970	2970	3
414	20240115	114700	19038355	2975	2970	2975	2970	16
415	20240115	114600	18990795	2970	2960	2975	2960	10
416	20240115	114500	18961160	2965	2965	2965	2965	1
417	20240115	114400	18958195	2965	2965	2965	2965	2
418	20240115	114300	18952265	2965	2965	2965	2965	0
419	20240115	114200	18952265	2965	2965	2965	2965	1
420	20240115	114100	18949300	2965	2965	2965	2965	1
421	20240115	114000	18946335	2965	2965	2965	2965	1
422	20240115	113900	18943370	2965	2975	2975	2965	10
423	20240115	113800	18913640	2960	2975	2975	2960	2
424	20240115	113700	18907705	2960	2960	2960	2960	1
425	20240115	113600	18904745	2960	2960	2960	2960	1
426	20240115	113500	18901785	2960	2960	2960	2960	1
427	20240115	113400	18898825	2960	2960	2960	2960	2
428	20240115	113300	18892905	2965	2965	2965	2965	1
429	20240115	113200	18889940	2965	2965	2965	2965	0
430	20240115	113100	18889940	2965	2965	2965	2965	1
431	20240115	113000	18886975	2965	2965	2965	2965	1
432	20240115	112900	18884010	2965	2965	2965	2965	2
433	20240115	112800	18878080	2965	2965	2965	2965	1
434	20240115	112700	18875115	2965	2965	2965	2965	1
435	20240115	112600	18872150	2965	2965	2965	2965	1
436	20240115	112500	18869185	2965	2965	2965	2965	1
437	20240115	112400	18866220	2965	2965	2965	2965	2
438	20240115	112300	18860290	2965	2965	2965	2965	1
439	20240115	112200	18857325	2965	2965	2965	2965	1
440	20240115	112100	18854360	2965	2965	2965	2965	0
441	20240115	112000	18854360	2965	2965	2965	2965	1
442	20240115	111900	18851395	2965	2975	2975	2965	3
443	20240115	111800	18842490	2960	2960	2960	2960	1
444	20240115	111700	18839530	2960	2960	2960	2960	1
445	20240115	111600	18836570	2960	2975	2975	2960	2
446	20240115	111500	18830635	2960	2960	2960	2960	1
447	20240115	111400	18827675	2960	2960	2975	2960	3
448	20240115	111300	18818780	2960	2960	2960	2960	1
449	20240115	111200	18815820	2975	2960	2975	2960	2
450	20240115	111100	18809885	2960	2960	2960	2960	1
451	20240115	111000	18806925	2975	2975	2975	2975	10
452	20240115	110900	18777175	2960	2960	2960	2960	1
453	20240115	110800	18774215	2960	2960	2960	2960	1
454	20240115	110700	18771255	2960	2960	2960	2960	5
455	20240115	110600	18756455	2975	2975	2975	2975	1
456	20240115	110500	18753480	2975	2975	2975	2975	0
457	20240115	110400	18753480	2975	2975	2975	2975	0
458	20240115	110300	18753480	2975	2955	2975	2955	300
459	20240115	110200	17862840	2955	2955	2955	2955	0
460	20240115	110100	17862840	2955	2955	2955	2955	0
461	20240115	110000	17862840	2955	2955	2955	2955	0
462	20240115	105900	17862840	2955	2955	2955	2955	0
463	20240115	105800	17862840	2955	2955	2955	2955	0
464	20240115	105700	17862840	2955	2955	2955	2955	0
465	20240115	105600	17862840	2955	2955	2955	2955	0
466	20240115	105500	17862840	2955	2955	2955	2955	0
467	20240115	105400	17862840	2955	2955	2955	2955	0
468	20240115	105300	17862840	2955	2955	2955	2955	0
469	20240115	105200	17862840	2955	2955	2955	2955	0
470	20240115	105100	17862840	2955	2955	2955	2955	0
471	20240115	105000	17862840	2955	2955	2955	2955	53
472	20240115	104900	17706225	2955	2955	2955	2955	500
473	20240115	104800	16228725	2955	2955	2955	2955	0
474	20240115	104700	16228725	2955	2960	2960	2955	534
475	20240115	104600	14649165	2965	2960	2965	2960	102
476	20240115	104500	14347235	2965	2965	2965	2965	29
477	20240115	104400	14261250	2970	2970	2970	2970	0
478	20240115	104300	14261250	2970	2970	2970	2970	0
479	20240115	104200	14261250	2970	2970	2970	2970	0
480	20240115	104100	14261250	2970	2970	2970	2970	0
481	20240115	104000	14261250	2970	2970	2970	2970	0
482	20240115	103900	14261250	2970	2970	2970	2970	0
483	20240115	103800	14261250	2970	2970	2970	2970	0
484	20240115	103700	14261250	2970	2970	2970	2970	0
485	20240115	103600	14261250	2970	2970	2970	2970	0
486	20240115	103500	14261250	2970	2970	2970	2970	0
487	20240115	103400	14261250	2970	2970	2970	2970	0
488	20240115	103300	14261250	2970	2970	2970	2970	0
489	20240115	103200	14261250	2970	2970	2970	2970	0
490	20240115	103100	14261250	2970	2970	2970	2970	0
491	20240115	103000	14261250	2970	2970	2970	2970	0
492	20240115	102900	14261250	2970	2970	2970	2970	257
493	20240115	102800	13497960	2970	2970	2970	2970	0
494	20240115	102700	13497960	2970	2970	2970	2970	0
495	20240115	102600	13497960	2970	2970	2970	2970	0
496	20240115	102500	13497960	2970	2970	2970	2970	54
497	20240115	102400	13337580	2970	2970	2970	2970	130
498	20240115	102300	12951480	2975	2975	2975	2975	0
499	20240115	102200	12951480	2975	2975	2975	2975	0
500	20240115	102100	12951480	2975	2975	2975	2975	1
501	20240115	102000	12948505	2975	2975	2975	2975	0
502	20240115	101900	12948505	2975	2975	2975	2975	0
503	20240115	101800	12948505	2975	2975	2975	2975	0
504	20240115	101700	12948505	2975	2975	2975	2975	0
505	20240115	101600	12948505	2975	2975	2975	2975	0
506	20240115	101500	12948505	2975	2975	2975	2975	0
507	20240115	101400	12948505	2975	2975	2975	2975	0
508	20240115	101300	12948505	2975	2975	2975	2975	0
509	20240115	101200	12948505	2975	2975	2975	2975	0
510	20240115	101100	12948505	2975	2975	2975	2975	0
511	20240115	101000	12948505	2975	2975	2975	2975	0
512	20240115	100900	12948505	2975	2975	2975	2975	0
513	20240115	100800	12948505	2975	2975	2975	2975	0
514	20240115	100700	12948505	2975	2975	2975	2975	0
515	20240115	100600	12948505	2975	2975	2975	2975	0
516	20240115	100500	12948505	2975	2975	2975	2975	0
517	20240115	100400	12948505	2975	2975	2975	2975	0
518	20240115	100300	12948505	2975	2975	2975	2975	0
519	20240115	100200	12948505	2975	2975	2975	2975	0
520	20240115	100100	12948505	2975	2975	2975	2975	60
521	20240115	100000	12770005	2975	2975	2975	2975	0
522	20240115	095900	12770005	2975	2975	2975	2975	0
523	20240115	095800	12770005	2975	2975	2975	2975	0
524	20240115	095700	12770005	2975	2975	2975	2975	0
525	20240115	095600	12770005	2975	2975	2975	2975	0
526	20240115	095500	12770005	2975	2975	2975	2975	0
527	20240115	095400	12770005	2975	2975	2975	2975	0
528	20240115	095300	12770005	2975	2975	2975	2975	0
529	20240115	095200	12770005	2975	2975	2975	2975	0
530	20240115	095100	12770005	2975	2975	2975	2975	0
531	20240115	095000	12770005	2975	2975	2975	2975	0
532	20240115	094900	12770005	2975	2975	2975	2975	0
533	20240115	094800	12770005	2975	2975	2975	2975	0
534	20240115	094700	12770005	2975	2975	2975	2975	2
535	20240115	094600	12764055	2975	2975	2975	2975	1
536	20240115	094500	12761080	2975	2975	2975	2975	0
537	20240115	094400	12761080	2975	2975	2975	2975	0
538	20240115	094300	12761080	2975	2975	2975	2975	0
539	20240115	094200	12761080	2975	2975	2975	2975	40
540	20240115	094100	12642080	2975	2975	2975	2975	0
541	20240115	094000	12642080	2975	2975	2975	2975	0
542	20240115	093900	12642080	2975	2975	2975	2975	0
543	20240115	093800	12642080	2975	2975	2975	2975	4
544	20240115	093700	12630180	2975	2975	2975	2975	2
545	20240115	093600	12624230	2975	2975	2975	2975	0
546	20240115	093500	12624230	2975	2975	2975	2975	3
547	20240115	093400	12615305	2975	2975	2975	2975	1000
548	20240115	093300	9640305	2975	2975	2975	2975	0
549	20240115	093200	9640305	2975	2975	2975	2975	0
550	20240115	093100	9640305	2975	2975	2975	2975	0
551	20240115	093000	9640305	2975	2975	2975	2975	0
552	20240115	092900	9640305	2975	2975	2975	2975	0
553	20240115	092800	9640305	2975	2975	2975	2975	0
554	20240115	092700	9640305	2975	2975	2975	2975	2500
555	20240115	092600	2202805	2970	2970	2970	2970	0
556	20240115	092500	2202805	2970	2970	2970	2970	0
557	20240115	092400	2202805	2970	2970	2970	2970	0
558	20240115	092300	2202805	2970	2970	2970	2970	0
559	20240115	092200	2202805	2970	2970	2970	2970	0
560	20240115	092100	2202805	2970	2970	2970	2970	18
561	20240115	092000	2149345	2970	2970	2970	2970	0
562	20240115	091900	2149345	2970	2970	2970	2970	0
563	20240115	091800	2149345	2970	2970	2970	2970	0
564	20240115	091700	2149345	2970	2970	2970	2970	0
565	20240115	091600	2149345	2970	2970	2970	2970	175
566	20240115	091500	1629595	2970	2965	2970	2965	97
567	20240115	091400	1341540	2970	2970	2970	2970	0
568	20240115	091300	1341540	2970	2970	2970	2970	0
569	20240115	091200	1341540	2970	2970	2970	2970	0
570	20240115	091100	1341540	2970	2970	2970	2970	0
571	20240115	091000	1341540	2970	2970	2970	2970	0
572	20240115	090900	1341540	2970	2970	2970	2970	0
573	20240115	090800	1341540	2970	2970	2970	2970	0
574	20240115	090700	1341540	2970	2970	2970	2970	0
575	20240115	090600	1341540	2970	2970	2970	2970	0
576	20240115	090500	1341540	2970	2970	2970	2970	0
577	20240115	090400	1341540	2970	2970	2970	2970	2
578	20240115	090300	1335600	2970	2970	2970	2970	0
579	20240115	090200	1335600	2970	2970	2970	2970	0
580	20240115	090100	1335600	2970	2970	2970	2970	0
581	20240115	090000	1335600	2970	2975	2975	2970	449