KissMeData/003080/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183900	40486900	2930	2930	2930	2930	415
3	20231228	183800	40486900	2930	2930	2930	2930	0
4	20231228	183700	40486900	2930	2930	2930	2930	0
5	20231228	183600	40486900	2930	2930	2930	2930	0
6	20231228	183500	40486900	2930	2930	2930	2930	0
7	20231228	183400	40486900	2930	2930	2930	2930	0
8	20231228	183300	40486900	2930	2930	2930	2930	0
9	20231228	183200	40486900	2930	2930	2930	2930	0
10	20231228	183100	40486900	2930	2930	2930	2930	0
11	20231228	183000	40486900	2930	2930	2930	2930	0
12	20231228	182900	40486900	2930	2930	2930	2930	0
13	20231228	182800	40486900	2930	2930	2930	2930	0
14	20231228	182700	40486900	2930	2930	2930	2930	0
15	20231228	182600	40486900	2930	2930	2930	2930	0
16	20231228	182500	40486900	2930	2930	2930	2930	0
17	20231228	182400	40486900	2930	2930	2930	2930	0
18	20231228	182300	40486900	2930	2930	2930	2930	0
19	20231228	182200	40486900	2930	2930	2930	2930	0
20	20231228	182100	40486900	2930	2930	2930	2930	0
21	20231228	182000	40486900	2930	2930	2930	2930	0
22	20231228	181900	40486900	2930	2930	2930	2930	0
23	20231228	181800	40486900	2930	2930	2930	2930	0
24	20231228	181700	40486900	2930	2930	2930	2930	0
25	20231228	181600	40486900	2930	2930	2930	2930	0
26	20231228	181500	40486900	2930	2930	2930	2930	0
27	20231228	181400	40486900	2930	2930	2930	2930	0
28	20231228	181300	40486900	2930	2930	2930	2930	0
29	20231228	181200	40486900	2930	2930	2930	2930	0
30	20231228	181100	40486900	2930	2930	2930	2930	0
31	20231228	181000	40486900	2930	2930	2930	2930	0
32	20231228	180900	40486900	2930	2930	2930	2930	415
33	20231228	180800	40486900	2930	2930	2930	2930	0
34	20231228	180700	40486900	2930	2930	2930	2930	0
35	20231228	180600	40486900	2930	2930	2930	2930	0
36	20231228	180500	40486900	2930	2930	2930	2930	0
37	20231228	180400	40486900	2930	2930	2930	2930	0
38	20231228	180300	40486900	2930	2930	2930	2930	0
39	20231228	180200	40486900	2930	2930	2930	2930	0
40	20231228	180100	40486900	2930	2930	2930	2930	0
41	20231228	180000	40486900	2930	2930	2930	2930	0
42	20231228	175900	40486900	2930	2930	2930	2930	0
43	20231228	175800	40486900	2930	2930	2930	2930	0
44	20231228	175700	40486900	2930	2930	2930	2930	0
45	20231228	175600	40486900	2930	2930	2930	2930	0
46	20231228	175500	40486900	2930	2930	2930	2930	0
47	20231228	175400	40486900	2930	2930	2930	2930	0
48	20231228	175300	40486900	2930	2930	2930	2930	0
49	20231228	175200	40486900	2930	2930	2930	2930	0
50	20231228	175100	40486900	2930	2930	2930	2930	0
51	20231228	175000	40486900	2930	2930	2930	2930	0
52	20231228	174900	40486900	2930	2930	2930	2930	0
53	20231228	174800	40486900	2930	2930	2930	2930	0
54	20231228	174700	40486900	2930	2930	2930	2930	0
55	20231228	174600	40486900	2930	2930	2930	2930	0
56	20231228	174500	40486900	2930	2930	2930	2930	0
57	20231228	174400	40486900	2930	2930	2930	2930	0
58	20231228	174300	40486900	2930	2930	2930	2930	0
59	20231228	174200	40486900	2930	2930	2930	2930	0
60	20231228	174100	40486900	2930	2930	2930	2930	0
61	20231228	174000	40486900	2930	2930	2930	2930	0
62	20231228	173900	40486900	2930	2930	2930	2930	415
63	20231228	173800	40486900	2930	2930	2930	2930	0
64	20231228	173700	40486900	2930	2930	2930	2930	0
65	20231228	173600	40486900	2930	2930	2930	2930	0
66	20231228	173500	40486900	2930	2930	2930	2930	0
67	20231228	173400	40486900	2930	2930	2930	2930	0
68	20231228	173300	40486900	2930	2930	2930	2930	0
69	20231228	173200	40486900	2930	2930	2930	2930	0
70	20231228	173100	40486900	2930	2930	2930	2930	0
71	20231228	173000	40486900	2930	2930	2930	2930	0
72	20231228	172900	40486900	2930	2930	2930	2930	0
73	20231228	172800	40486900	2930	2930	2930	2930	0
74	20231228	172700	40486900	2930	2930	2930	2930	0
75	20231228	172600	40486900	2930	2930	2930	2930	0
76	20231228	172500	40486900	2930	2930	2930	2930	0
77	20231228	172400	40486900	2930	2930	2930	2930	0
78	20231228	172300	40486900	2930	2930	2930	2930	0
79	20231228	172200	40486900	2930	2930	2930	2930	0
80	20231228	172100	40486900	2930	2930	2930	2930	0
81	20231228	172000	40486900	2930	2930	2930	2930	0
82	20231228	171900	40486900	2930	2930	2930	2930	0
83	20231228	171800	40486900	2930	2930	2930	2930	0
84	20231228	171700	40486900	2930	2930	2930	2930	0
85	20231228	171600	40486900	2930	2930	2930	2930	0
86	20231228	171500	40486900	2930	2930	2930	2930	0
87	20231228	171400	40486900	2930	2930	2930	2930	0
88	20231228	171300	40486900	2930	2930	2930	2930	0
89	20231228	171200	40486900	2930	2930	2930	2930	0
90	20231228	171100	40486900	2930	2930	2930	2930	0
91	20231228	171000	40486900	2930	2930	2930	2930	0
92	20231228	170900	40486900	2930	2930	2930	2930	415
93	20231228	170800	40486900	2930	2930	2930	2930	0
94	20231228	170700	40486900	2930	2930	2930	2930	0
95	20231228	170600	40486900	2930	2930	2930	2930	0
96	20231228	170500	40486900	2930	2930	2930	2930	0
97	20231228	170400	40486900	2930	2930	2930	2930	0
98	20231228	170300	40486900	2930	2930	2930	2930	0
99	20231228	170200	40486900	2930	2930	2930	2930	0
100	20231228	170100	40486900	2930	2930	2930	2930	0
101	20231228	170000	40486900	2930	2930	2930	2930	0
102	20231228	165900	40486900	2930	2930	2930	2930	0
103	20231228	165800	40486900	2930	2930	2930	2930	0
104	20231228	165700	40486900	2930	2930	2930	2930	0
105	20231228	165600	40486900	2930	2930	2930	2930	0
106	20231228	165500	40486900	2930	2930	2930	2930	0
107	20231228	165400	40486900	2930	2930	2930	2930	0
108	20231228	165300	40486900	2930	2930	2930	2930	0
109	20231228	165200	40486900	2930	2930	2930	2930	0
110	20231228	165100	40486900	2930	2930	2930	2930	0
111	20231228	165000	40486900	2930	2930	2930	2930	0
112	20231228	164900	40486900	2930	2930	2930	2930	0
113	20231228	164800	40486900	2930	2930	2930	2930	0
114	20231228	164700	40486900	2930	2930	2930	2930	0
115	20231228	164600	40486900	2930	2930	2930	2930	0
116	20231228	164500	40486900	2930	2930	2930	2930	0
117	20231228	164400	40486900	2930	2930	2930	2930	0
118	20231228	164300	40486900	2930	2930	2930	2930	0
119	20231228	164200	40486900	2930	2930	2930	2930	0
120	20231228	164100	40486900	2930	2930	2930	2930	0
121	20231228	164000	40486900	2930	2930	2930	2930	0
122	20231228	163900	40486900	2930	2930	2930	2930	415
123	20231228	163800	40486900	2930	2930	2930	2930	0
124	20231228	163700	40486900	2930	2930	2930	2930	0
125	20231228	163600	40486900	2930	2930	2930	2930	0
126	20231228	163500	40486900	2930	2930	2930	2930	0
127	20231228	163400	40486900	2930	2930	2930	2930	0
128	20231228	163300	40486900	2930	2930	2930	2930	0
129	20231228	163200	40486900	2930	2930	2930	2930	0
130	20231228	163100	40486900	2930	2930	2930	2930	0
131	20231228	163000	40486900	2930	2930	2930	2930	0
132	20231228	162900	40486900	2930	2930	2930	2930	0
133	20231228	162800	40486900	2930	2930	2930	2930	0
134	20231228	162700	40486900	2930	2930	2930	2930	0
135	20231228	162600	40486900	2930	2930	2930	2930	0
136	20231228	162500	40486900	2930	2930	2930	2930	0
137	20231228	162400	40486900	2930	2930	2930	2930	0
138	20231228	162300	40486900	2930	2930	2930	2930	0
139	20231228	162200	40486900	2930	2930	2930	2930	0
140	20231228	162100	40486900	2930	2930	2930	2930	0
141	20231228	162000	40486900	2930	2930	2930	2930	0
142	20231228	161900	40486900	2930	2930	2930	2930	0
143	20231228	161800	40486900	2930	2930	2930	2930	0
144	20231228	161700	40486900	2930	2930	2930	2930	0
145	20231228	161600	40486900	2930	2930	2930	2930	0
146	20231228	161500	40486900	2930	2930	2930	2930	0
147	20231228	161400	40486900	2930	2930	2930	2930	0
148	20231228	161300	40486900	2930	2930	2930	2930	0
149	20231228	161200	40486900	2930	2930	2930	2930	0
150	20231228	161100	40486900	2930	2930	2930	2930	0
151	20231228	161000	40486900	2930	2930	2930	2930	0
152	20231228	160900	40486900	2930	2930	2930	2930	415
153	20231228	160800	40486900	2930	2930	2930	2930	0
154	20231228	160700	40486900	2930	2930	2930	2930	0
155	20231228	160600	40486900	2930	2930	2930	2930	0
156	20231228	160500	40486900	2930	2930	2930	2930	0
157	20231228	160400	40486900	2930	2930	2930	2930	0
158	20231228	160300	40486900	2930	2930	2930	2930	0
159	20231228	160200	40486900	2930	2930	2930	2930	0
160	20231228	160100	40486900	2930	2930	2930	2930	0
161	20231228	160000	40486900	2930	2930	2930	2930	0
162	20231228	155900	40486900	2930	2930	2930	2930	0
163	20231228	155800	40486900	2930	2930	2930	2930	0
164	20231228	155700	40486900	2930	2930	2930	2930	0
165	20231228	155600	40486900	2930	2930	2930	2930	0
166	20231228	155500	40486900	2930	2930	2930	2930	0
167	20231228	155400	40486900	2930	2930	2930	2930	0
168	20231228	155300	40486900	2930	2930	2930	2930	0
169	20231228	155200	40486900	2930	2930	2930	2930	0
170	20231228	155100	40486900	2930	2930	2930	2930	0
171	20231228	155000	40486900	2930	2930	2930	2930	0
172	20231228	154900	40486900	2930	2930	2930	2930	0
173	20231228	154800	40486900	2930	2930	2930	2930	0
174	20231228	154700	40486900	2930	2930	2930	2930	0
175	20231228	154600	40486900	2930	2930	2930	2930	0
176	20231228	154500	40486900	2930	2930	2930	2930	0
177	20231228	154400	40486900	2930	2930	2930	2930	0
178	20231228	154300	40486900	2930	2930	2930	2930	0
179	20231228	154200	40486900	2930	2930	2930	2930	0
180	20231228	154100	40486900	2930	2930	2930	2930	0
181	20231228	154000	40486900	2930	2930	2930	2930	0
182	20231228	153900	40486900	2930	2930	2930	2930	415
183	20231228	153800	40486900	2930	2930	2930	2930	0
184	20231228	153700	40486900	2930	2930	2930	2930	0
185	20231228	153600	40486900	2930	2930	2930	2930	0
186	20231228	153500	40486900	2930	2930	2930	2930	0
187	20231228	153400	40486900	2930	2930	2930	2930	0
188	20231228	153300	40486900	2930	2930	2930	2930	0
189	20231228	153200	40486900	2930	2930	2930	2930	0
190	20231228	153100	40486900	2930	2930	2930	2930	0
191	20231228	153000	40486900	2930	2930	2930	2930	415
192	20231228	152900	39270950	2925	2925	2925	2925	0
193	20231228	152800	39270950	2925	2925	2925	2925	0
194	20231228	152700	39270950	2925	2925	2925	2925	0
195	20231228	152600	39270950	2925	2925	2925	2925	0
196	20231228	152500	39270950	2925	2925	2925	2925	0
197	20231228	152400	39270950	2925	2925	2925	2925	0
198	20231228	152300	39270950	2925	2925	2925	2925	0
199	20231228	152200	39270950	2925	2925	2925	2925	0
200	20231228	152100	39270950	2925	2925	2925	2925	0
201	20231228	152000	39270950	2925	2925	2925	2925	0
202	20231228	151900	39270950	2925	2930	2930	2925	52
203	20231228	151800	39118650	2925	2925	2925	2925	0
204	20231228	151700	39118650	2925	2925	2925	2925	13
205	20231228	151600	39080625	2930	2930	2930	2930	0
206	20231228	151500	39080625	2930	2930	2930	2930	1
207	20231228	151400	39077695	2925	2925	2925	2925	24
208	20231228	151300	39007495	2925	2925	2925	2925	6
209	20231228	151200	38989945	2925	2925	2925	2925	0
210	20231228	151100	38989945	2925	2925	2925	2925	14
211	20231228	151000	38948995	2925	2925	2925	2925	81
212	20231228	150900	38712070	2930	2930	2930	2930	0
213	20231228	150800	38712070	2930	2930	2930	2930	15
214	20231228	150700	38668120	2930	2930	2930	2930	0
215	20231228	150600	38668120	2930	2930	2930	2930	24
216	20231228	150500	38597800	2930	2930	2930	2930	0
217	20231228	150400	38597800	2930	2930	2930	2930	0
218	20231228	150300	38597800	2930	2930	2930	2930	0
219	20231228	150200	38597800	2930	2930	2930	2930	0
220	20231228	150100	38597800	2930	2930	2930	2930	3
221	20231228	150000	38589010	2930	2930	2930	2930	0
222	20231228	145900	38589010	2930	2930	2930	2930	0
223	20231228	145800	38589010	2930	2930	2930	2930	0
224	20231228	145700	38589010	2930	2930	2930	2930	0
225	20231228	145600	38589010	2930	2925	2930	2925	204
226	20231228	145500	37992305	2930	2930	2930	2930	0
227	20231228	145400	37992305	2930	2930	2930	2930	170
228	20231228	145300	37494205	2930	2930	2930	2930	1
229	20231228	145200	37491275	2925	2925	2925	2925	0
230	20231228	145100	37491275	2925	2925	2925	2925	312
231	20231228	145000	36578675	2930	2930	2930	2930	0
232	20231228	144900	36578675	2930	2930	2930	2930	0
233	20231228	144800	36578675	2930	2930	2930	2930	0
234	20231228	144700	36578675	2930	2930	2930	2930	1
235	20231228	144600	36575745	2925	2925	2925	2925	10
236	20231228	144500	36546495	2930	2925	2930	2925	141
237	20231228	144400	36134045	2925	2925	2925	2925	879
238	20231228	144300	33562970	2925	2925	2925	2925	0
239	20231228	144200	33562970	2925	2925	2925	2925	34
240	20231228	144100	33463520	2925	2925	2925	2925	0
241	20231228	144000	33463520	2925	2925	2925	2925	0
242	20231228	143900	33463520	2925	2925	2925	2925	0
243	20231228	143800	33463520	2925	2925	2925	2925	0
244	20231228	143700	33463520	2925	2925	2925	2925	19
245	20231228	143600	33407945	2925	2925	2925	2925	109
246	20231228	143500	33089120	2925	2925	2925	2925	2
247	20231228	143400	33083270	2925	2925	2925	2925	0
248	20231228	143300	33083270	2925	2925	2925	2925	0
249	20231228	143200	33083270	2925	2920	2925	2920	344
250	20231228	143100	32078785	2925	2925	2925	2925	0
251	20231228	143000	32078785	2925	2920	2925	2920	147
252	20231228	142900	31649535	2925	2925	2925	2925	0
253	20231228	142800	31649535	2925	2925	2925	2925	0
254	20231228	142700	31649535	2925	2925	2925	2925	0
255	20231228	142600	31649535	2925	2925	2925	2925	11
256	20231228	142500	31617360	2925	2925	2925	2925	0
257	20231228	142400	31617360	2925	2925	2925	2925	0
258	20231228	142300	31617360	2925	2925	2925	2925	1
259	20231228	142200	31614435	2920	2920	2920	2920	0
260	20231228	142100	31614435	2920	2920	2920	2920	300
261	20231228	142000	30738435	2920	2920	2920	2920	145
262	20231228	141900	30315035	2930	2930	2930	2930	0
263	20231228	141800	30315035	2930	2930	2930	2930	0
264	20231228	141700	30315035	2930	2925	2930	2925	426
265	20231228	141600	29068980	2930	2930	2930	2930	0
266	20231228	141500	29068980	2930	2930	2930	2930	0
267	20231228	141400	29068980	2930	2930	2930	2930	0
268	20231228	141300	29068980	2930	2930	2930	2930	0
269	20231228	141200	29068980	2930	2930	2930	2930	1000
270	20231228	141100	26138980	2930	2930	2930	2930	0
271	20231228	141000	26138980	2930	2930	2930	2930	0
272	20231228	140900	26138980	2930	2930	2930	2930	0
273	20231228	140800	26138980	2930	2930	2930	2930	50
274	20231228	140700	25992480	2930	2930	2930	2930	0
275	20231228	140600	25992480	2930	2930	2930	2930	0
276	20231228	140500	25992480	2930	2930	2930	2930	0
277	20231228	140400	25992480	2930	2930	2930	2930	0
278	20231228	140300	25992480	2930	2930	2930	2930	0
279	20231228	140200	25992480	2930	2930	2930	2930	0
280	20231228	140100	25992480	2930	2930	2930	2930	0
281	20231228	140000	25992480	2930	2930	2930	2930	111
282	20231228	135900	25667250	2930	2930	2930	2930	0
283	20231228	135800	25667250	2930	2930	2930	2930	0
284	20231228	135700	25667250	2930	2930	2930	2930	0
285	20231228	135600	25667250	2930	2930	2930	2930	0
286	20231228	135500	25667250	2930	2930	2930	2930	0
287	20231228	135400	25667250	2930	2930	2930	2930	0
288	20231228	135300	25667250	2930	2930	2930	2930	0
289	20231228	135200	25667250	2930	2930	2930	2930	1
290	20231228	135100	25664320	2920	2920	2920	2920	0
291	20231228	135000	25664320	2920	2920	2920	2920	524
292	20231228	134900	24134240	2930	2930	2930	2930	0
293	20231228	134800	24134240	2930	2930	2930	2930	0
294	20231228	134700	24134240	2930	2930	2930	2930	0
295	20231228	134600	24134240	2930	2930	2930	2930	0
296	20231228	134500	24134240	2930	2930	2930	2930	0
297	20231228	134400	24134240	2930	2930	2930	2930	0
298	20231228	134300	24134240	2930	2930	2930	2930	0
299	20231228	134200	24134240	2930	2930	2930	2930	0
300	20231228	134100	24134240	2930	2930	2930	2930	1
301	20231228	134000	24131310	2930	2930	2930	2930	0
302	20231228	133900	24131310	2930	2930	2930	2930	1
303	20231228	133800	24128380	2920	2920	2920	2920	0
304	20231228	133700	24128380	2920	2920	2920	2920	10
305	20231228	133600	24099180	2920	2920	2920	2920	0
306	20231228	133500	24099180	2920	2920	2920	2920	0
307	20231228	133400	24099180	2920	2920	2920	2920	0
308	20231228	133300	24099180	2920	2920	2920	2920	0
309	20231228	133200	24099180	2920	2920	2920	2920	0
310	20231228	133100	24099180	2920	2920	2920	2920	0
311	20231228	133000	24099180	2920	2920	2920	2920	1
312	20231228	132900	24096260	2930	2930	2930	2930	0
313	20231228	132800	24096260	2930	2930	2930	2930	0
314	20231228	132700	24096260	2930	2930	2930	2930	0
315	20231228	132600	24096260	2930	2930	2930	2930	0
316	20231228	132500	24096260	2930	2930	2930	2930	0
317	20231228	132400	24096260	2930	2930	2930	2930	0
318	20231228	132300	24096260	2930	2930	2930	2930	0
319	20231228	132200	24096260	2930	2930	2930	2930	1
320	20231228	132100	24093330	2920	2920	2920	2920	25
321	20231228	132000	24020330	2930	2930	2930	2930	0
322	20231228	131900	24020330	2930	2930	2930	2930	0
323	20231228	131800	24020330	2930	2930	2930	2930	0
324	20231228	131700	24020330	2930	2930	2930	2930	0
325	20231228	131600	24020330	2930	2930	2930	2930	0
326	20231228	131500	24020330	2930	2930	2930	2930	0
327	20231228	131400	24020330	2930	2930	2930	2930	1
328	20231228	131300	24017400	2925	2925	2930	2925	200
329	20231228	131200	23431900	2930	2930	2930	2930	0
330	20231228	131100	23431900	2930	2930	2930	2930	0
331	20231228	131000	23431900	2930	2930	2930	2930	0
332	20231228	130900	23431900	2930	2930	2930	2930	0
333	20231228	130800	23431900	2930	2930	2930	2930	0
334	20231228	130700	23431900	2930	2930	2930	2930	2
335	20231228	130600	23426040	2920	2920	2920	2920	79
336	20231228	130500	23195360	2930	2930	2930	2930	1
337	20231228	130400	23192430	2930	2930	2930	2930	0
338	20231228	130300	23192430	2930	2930	2930	2930	0
339	20231228	130200	23192430	2930	2930	2930	2930	0
340	20231228	130100	23192430	2930	2920	2930	2920	69
341	20231228	130000	22990940	2930	2930	2930	2930	0
342	20231228	125900	22990940	2930	2930	2930	2930	0
343	20231228	125800	22990940	2930	2930	2930	2930	0
344	20231228	125700	22990940	2930	2930	2930	2930	254
345	20231228	125600	22246720	2930	2930	2930	2930	0
346	20231228	125500	22246720	2930	2930	2930	2930	200
347	20231228	125400	21660720	2930	2930	2930	2930	0
348	20231228	125300	21660720	2930	2930	2930	2930	0
349	20231228	125200	21660720	2930	2930	2930	2930	0
350	20231228	125100	21660720	2930	2930	2930	2930	0
351	20231228	125000	21660720	2930	2930	2930	2930	0
352	20231228	124900	21660720	2930	2930	2930	2930	0
353	20231228	124800	21660720	2930	2930	2930	2930	0
354	20231228	124700	21660720	2930	2930	2930	2930	0
355	20231228	124600	21660720	2930	2930	2930	2930	0
356	20231228	124500	21660720	2930	2930	2930	2930	23
357	20231228	124400	21593330	2930	2930	2930	2930	0
358	20231228	124300	21593330	2930	2930	2930	2930	0
359	20231228	124200	21593330	2930	2930	2930	2930	0
360	20231228	124100	21593330	2930	2930	2930	2930	0
361	20231228	124000	21593330	2930	2930	2930	2930	0
362	20231228	123900	21593330	2930	2930	2930	2930	0
363	20231228	123800	21593330	2930	2930	2930	2930	0
364	20231228	123700	21593330	2930	2930	2930	2930	0
365	20231228	123600	21593330	2930	2930	2930	2930	0
366	20231228	123500	21593330	2930	2930	2930	2930	0
367	20231228	123400	21593330	2930	2930	2930	2930	1
368	20231228	123300	21590400	2930	2930	2930	2930	0
369	20231228	123200	21590400	2930	2930	2930	2930	0
370	20231228	123100	21590400	2930	2930	2930	2930	1
371	20231228	123000	21587470	2920	2920	2920	2920	40
372	20231228	122900	21470670	2930	2930	2930	2930	0
373	20231228	122800	21470670	2930	2930	2930	2930	0
374	20231228	122700	21470670	2930	2930	2930	2930	7
375	20231228	122600	21450160	2930	2930	2930	2930	0
376	20231228	122500	21450160	2930	2930	2930	2930	0
377	20231228	122400	21450160	2930	2930	2930	2930	0
378	20231228	122300	21450160	2930	2930	2930	2930	0
379	20231228	122200	21450160	2930	2930	2930	2930	0
380	20231228	122100	21450160	2930	2930	2930	2930	0
381	20231228	122000	21450160	2930	2920	2930	2920	101
382	20231228	121900	21155230	2930	2930	2930	2930	2
383	20231228	121800	21149370	2925	2925	2925	2925	0
384	20231228	121700	21149370	2925	2925	2925	2925	602
385	20231228	121600	19388520	2925	2925	2925	2925	0
386	20231228	121500	19388520	2925	2925	2925	2925	0
387	20231228	121400	19388520	2925	2925	2925	2925	1
388	20231228	121300	19385595	2920	2920	2920	2920	0
389	20231228	121200	19385595	2920	2920	2920	2920	2
390	20231228	121100	19379755	2920	2920	2920	2920	0
391	20231228	121000	19379755	2920	2920	2920	2920	0
392	20231228	120900	19379755	2920	2920	2920	2920	0
393	20231228	120800	19379755	2920	2920	2920	2920	6
394	20231228	120700	19362235	2925	2925	2925	2925	68
395	20231228	120600	19163335	2920	2920	2920	2920	0
396	20231228	120500	19163335	2920	2920	2920	2920	0
397	20231228	120400	19163335	2920	2920	2920	2920	0
398	20231228	120300	19163335	2920	2920	2920	2920	0
399	20231228	120200	19163335	2920	2920	2920	2920	0
400	20231228	120100	19163335	2920	2920	2920	2920	0
401	20231228	120000	19163335	2920	2920	2920	2920	0
402	20231228	115900	19163335	2920	2920	2920	2920	622
403	20231228	115800	17347095	2920	2920	2920	2920	0
404	20231228	115700	17347095	2920	2920	2920	2920	0
405	20231228	115600	17347095	2920	2920	2920	2920	0
406	20231228	115500	17347095	2920	2920	2920	2920	0
407	20231228	115400	17347095	2920	2920	2920	2920	0
408	20231228	115300	17347095	2920	2920	2920	2920	0
409	20231228	115200	17347095	2920	2920	2920	2920	183
410	20231228	115100	16812735	2920	2920	2920	2920	340
411	20231228	115000	15819935	2920	2920	2920	2920	0
412	20231228	114900	15819935	2920	2920	2920	2920	165
413	20231228	114800	15338135	2930	2930	2930	2930	0
414	20231228	114700	15338135	2930	2930	2930	2930	0
415	20231228	114600	15338135	2930	2930	2930	2930	0
416	20231228	114500	15338135	2930	2930	2930	2930	0
417	20231228	114400	15338135	2930	2930	2930	2930	0
418	20231228	114300	15338135	2930	2930	2930	2930	0
419	20231228	114200	15338135	2930	2930	2930	2930	0
420	20231228	114100	15338135	2930	2930	2930	2930	0
421	20231228	114000	15338135	2930	2930	2930	2930	0
422	20231228	113900	15338135	2930	2930	2930	2930	0
423	20231228	113800	15338135	2930	2930	2930	2930	0
424	20231228	113700	15338135	2930	2930	2930	2930	0
425	20231228	113600	15338135	2930	2930	2930	2930	0
426	20231228	113500	15338135	2930	2930	2930	2930	0
427	20231228	113400	15338135	2930	2930	2930	2930	3
428	20231228	113300	15329345	2930	2930	2930	2930	0
429	20231228	113200	15329345	2930	2930	2930	2930	0
430	20231228	113100	15329345	2930	2930	2930	2930	0
431	20231228	113000	15329345	2930	2930	2930	2930	0
432	20231228	112900	15329345	2930	2930	2930	2930	0
433	20231228	112800	15329345	2930	2920	2930	2920	11
434	20231228	112700	15297205	2930	2930	2930	2930	10
435	20231228	112600	15267905	2930	2930	2930	2930	0
436	20231228	112500	15267905	2930	2930	2930	2930	0
437	20231228	112400	15267905	2930	2930	2930	2930	0
438	20231228	112300	15267905	2930	2930	2930	2930	1
439	20231228	112200	15264975	2925	2925	2925	2925	0
440	20231228	112100	15264975	2925	2925	2925	2925	0
441	20231228	112000	15264975	2925	2925	2925	2925	0
442	20231228	111900	15264975	2925	2925	2925	2925	0
443	20231228	111800	15264975	2925	2925	2925	2925	12
444	20231228	111700	15229875	2920	2920	2920	2920	0
445	20231228	111600	15229875	2920	2920	2920	2920	0
446	20231228	111500	15229875	2920	2920	2920	2920	0
447	20231228	111400	15229875	2920	2920	2920	2920	0
448	20231228	111300	15229875	2920	2920	2920	2920	0
449	20231228	111200	15229875	2920	2920	2920	2920	0
450	20231228	111100	15229875	2920	2920	2920	2920	0
451	20231228	111000	15229875	2920	2920	2920	2920	0
452	20231228	110900	15229875	2920	2920	2920	2920	0
453	20231228	110800	15229875	2920	2920	2920	2920	0
454	20231228	110700	15229875	2920	2920	2920	2920	0
455	20231228	110600	15229875	2920	2920	2920	2920	0
456	20231228	110500	15229875	2920	2920	2920	2920	0
457	20231228	110400	15229875	2920	2920	2920	2920	0
458	20231228	110300	15229875	2920	2920	2920	2920	330
459	20231228	110200	14266275	2930	2930	2930	2930	0
460	20231228	110100	14266275	2930	2930	2930	2930	0
461	20231228	110000	14266275	2930	2930	2930	2930	0
462	20231228	105900	14266275	2930	2930	2930	2930	0
463	20231228	105800	14266275	2930	2930	2930	2930	34
464	20231228	105700	14166655	2930	2930	2930	2930	0
465	20231228	105600	14166655	2930	2930	2930	2930	0
466	20231228	105500	14166655	2930	2930	2930	2930	0
467	20231228	105400	14166655	2930	2930	2930	2930	0
468	20231228	105300	14166655	2930	2930	2930	2930	0
469	20231228	105200	14166655	2930	2930	2930	2930	0
470	20231228	105100	14166655	2930	2930	2930	2930	52
471	20231228	105000	14014295	2915	2915	2915	2915	0
472	20231228	104900	14014295	2915	2915	2915	2915	0
473	20231228	104800	14014295	2915	2915	2915	2915	0
474	20231228	104700	14014295	2915	2915	2915	2915	4
475	20231228	104600	14002635	2920	2920	2920	2920	0
476	20231228	104500	14002635	2920	2920	2920	2920	0
477	20231228	104400	14002635	2920	2920	2920	2920	0
478	20231228	104300	14002635	2920	2920	2920	2920	44
479	20231228	104200	13874155	2920	2920	2920	2920	0
480	20231228	104100	13874155	2920	2920	2920	2920	10
481	20231228	104000	13844955	2915	2915	2915	2915	0
482	20231228	103900	13844955	2915	2915	2915	2915	0
483	20231228	103800	13844955	2915	2920	2920	2915	2000
484	20231228	103700	8006330	2920	2920	2920	2920	0
485	20231228	103600	8006330	2920	2920	2920	2920	0
486	20231228	103500	8006330	2920	2920	2920	2920	0
487	20231228	103400	8006330	2920	2920	2920	2920	0
488	20231228	103300	8006330	2920	2920	2920	2920	0
489	20231228	103200	8006330	2920	2920	2920	2920	0
490	20231228	103100	8006330	2920	2920	2920	2920	1
491	20231228	103000	8003410	2930	2930	2930	2930	0
492	20231228	102900	8003410	2930	2930	2930	2930	0
493	20231228	102800	8003410	2930	2930	2930	2930	0
494	20231228	102700	8003410	2930	2930	2930	2930	0
495	20231228	102600	8003410	2930	2930	2930	2930	0
496	20231228	102500	8003410	2930	2930	2930	2930	0
497	20231228	102400	8003410	2930	2930	2930	2930	1
498	20231228	102300	8000480	2920	2920	2920	2920	0
499	20231228	102200	8000480	2920	2920	2920	2920	0
500	20231228	102100	8000480	2920	2920	2920	2920	0
501	20231228	102000	8000480	2920	2920	2920	2920	10
502	20231228	101900	7971280	2920	2920	2920	2920	0
503	20231228	101800	7971280	2920	2920	2920	2920	0
504	20231228	101700	7971280	2920	2920	2920	2920	0
505	20231228	101600	7971280	2920	2920	2920	2920	0
506	20231228	101500	7971280	2920	2920	2920	2920	0
507	20231228	101400	7971280	2920	2920	2920	2920	355
508	20231228	101300	6934680	2920	2915	2920	2915	174
509	20231228	101200	6426605	2920	2920	2920	2920	0
510	20231228	101100	6426605	2920	2920	2920	2920	0
511	20231228	101000	6426605	2920	2920	2920	2920	236
512	20231228	100900	5737485	2930	2930	2930	2930	0
513	20231228	100800	5737485	2930	2930	2930	2930	0
514	20231228	100700	5737485	2930	2930	2930	2930	2
515	20231228	100600	5731625	2930	2930	2930	2930	0
516	20231228	100500	5731625	2930	2930	2930	2930	0
517	20231228	100400	5731625	2930	2930	2930	2930	0
518	20231228	100300	5731625	2930	2930	2930	2930	0
519	20231228	100200	5731625	2930	2930	2930	2930	0
520	20231228	100100	5731625	2930	2930	2930	2930	0
521	20231228	100000	5731625	2930	2930	2930	2930	0
522	20231228	095900	5731625	2930	2930	2930	2930	0
523	20231228	095800	5731625	2930	2930	2930	2930	0
524	20231228	095700	5731625	2930	2930	2930	2930	1
525	20231228	095600	5728695	2930	2930	2930	2930	0
526	20231228	095500	5728695	2930	2930	2930	2925	3
527	20231228	095400	5719910	2925	2925	2925	2925	1
528	20231228	095300	5716985	2925	2925	2925	2925	0
529	20231228	095200	5716985	2925	2925	2925	2925	0
530	20231228	095100	5716985	2925	2925	2925	2925	0
531	20231228	095000	5716985	2925	2925	2925	2925	0
532	20231228	094900	5716985	2925	2925	2925	2925	0
533	20231228	094800	5716985	2925	2925	2925	2925	0
534	20231228	094700	5716985	2925	2925	2925	2925	0
535	20231228	094600	5716985	2925	2925	2925	2925	0
536	20231228	094500	5716985	2925	2925	2925	2925	0
537	20231228	094400	5716985	2925	2925	2925	2925	0
538	20231228	094300	5716985	2925	2925	2925	2925	0
539	20231228	094200	5716985	2925	2930	2930	2925	12
540	20231228	094100	5681880	2920	2920	2920	2920	80
541	20231228	094000	5448280	2920	2920	2920	2920	0
542	20231228	093900	5448280	2920	2920	2920	2920	50
543	20231228	093800	5302280	2920	2920	2920	2920	0
544	20231228	093700	5302280	2920	2920	2920	2920	45
545	20231228	093600	5170880	2930	2930	2930	2930	0
546	20231228	093500	5170880	2930	2930	2930	2930	0
547	20231228	093400	5170880	2930	2930	2930	2930	0
548	20231228	093300	5170880	2930	2930	2930	2930	4
549	20231228	093200	5159160	2920	2920	2920	2920	0
550	20231228	093100	5159160	2920	2920	2920	2920	0
551	20231228	093000	5159160	2920	2920	2920	2920	0
552	20231228	092900	5159160	2920	2920	2920	2920	0
553	20231228	092800	5159160	2920	2920	2920	2920	1
554	20231228	092700	5156240	2920	2920	2920	2920	1
555	20231228	092600	5153320	2920	2920	2920	2920	316
556	20231228	092500	4230600	2930	2930	2930	2930	0
557	20231228	092400	4230600	2930	2930	2930	2930	0
558	20231228	092300	4230600	2930	2930	2930	2930	0
559	20231228	092200	4230600	2930	2930	2930	2930	0
560	20231228	092100	4230600	2930	2930	2930	2930	45
561	20231228	092000	4098750	2930	2930	2930	2930	0
562	20231228	091900	4098750	2930	2930	2930	2930	0
563	20231228	091800	4098750	2930	2930	2930	2930	0
564	20231228	091700	4098750	2930	2930	2930	2930	197
565	20231228	091600	3521540	2930	2930	2930	2930	1
566	20231228	091500	3518610	2920	2920	2920	2920	0
567	20231228	091400	3518610	2920	2920	2920	2920	2
568	20231228	091300	3512770	2920	2920	2920	2920	0
569	20231228	091200	3512770	2920	2920	2920	2920	0
570	20231228	091100	3512770	2920	2920	2920	2920	0
571	20231228	091000	3512770	2920	2920	2920	2920	0
572	20231228	090900	3512770	2920	2920	2920	2920	1141
573	20231228	090800	181050	2925	2925	2925	2925	1
574	20231228	090700	178125	2925	2925	2925	2925	0
575	20231228	090600	178125	2925	2925	2925	2925	1
576	20231228	090500	175200	2920	2920	2920	2920	0
577	20231228	090400	175200	2920	2920	2920	2920	0
578	20231228	090300	175200	2920	2920	2920	2920	0
579	20231228	090200	175200	2920	2920	2920	2920	0
580	20231228	090100	175200	2920	2920	2920	2920	0
581	20231228	090000	175200	2920	2920	2920	2920	60