KissMeData/003080/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183900	82898675	2975	2975	2975	2975	972
3	20240108	183800	82898675	2975	2975	2975	2975	0
4	20240108	183700	82898675	2975	2975	2975	2975	0
5	20240108	183600	82898675	2975	2975	2975	2975	0
6	20240108	183500	82898675	2975	2975	2975	2975	0
7	20240108	183400	82898675	2975	2975	2975	2975	0
8	20240108	183300	82898675	2975	2975	2975	2975	0
9	20240108	183200	82898675	2975	2975	2975	2975	0
10	20240108	183100	82898675	2975	2975	2975	2975	0
11	20240108	183000	82898675	2975	2975	2975	2975	0
12	20240108	182900	82898675	2975	2975	2975	2975	0
13	20240108	182800	82898675	2975	2975	2975	2975	0
14	20240108	182700	82898675	2975	2975	2975	2975	0
15	20240108	182600	82898675	2975	2975	2975	2975	0
16	20240108	182500	82898675	2975	2975	2975	2975	0
17	20240108	182400	82898675	2975	2975	2975	2975	0
18	20240108	182300	82898675	2975	2975	2975	2975	0
19	20240108	182200	82898675	2975	2975	2975	2975	0
20	20240108	182100	82898675	2975	2975	2975	2975	0
21	20240108	182000	82898675	2975	2975	2975	2975	0
22	20240108	181900	82898675	2975	2975	2975	2975	0
23	20240108	181800	82898675	2975	2975	2975	2975	0
24	20240108	181700	82898675	2975	2975	2975	2975	0
25	20240108	181600	82898675	2975	2975	2975	2975	0
26	20240108	181500	82898675	2975	2975	2975	2975	0
27	20240108	181400	82898675	2975	2975	2975	2975	0
28	20240108	181300	82898675	2975	2975	2975	2975	0
29	20240108	181200	82898675	2975	2975	2975	2975	0
30	20240108	181100	82898675	2975	2975	2975	2975	0
31	20240108	181000	82898675	2975	2975	2975	2975	0
32	20240108	180900	82898675	2975	2975	2975	2975	972
33	20240108	180800	82898675	2975	2975	2975	2975	0
34	20240108	180700	82898675	2975	2975	2975	2975	0
35	20240108	180600	82898675	2975	2975	2975	2975	0
36	20240108	180500	82898675	2975	2975	2975	2975	0
37	20240108	180400	82898675	2975	2975	2975	2975	0
38	20240108	180300	82898675	2975	2975	2975	2975	0
39	20240108	180200	82898675	2975	2975	2975	2975	0
40	20240108	180100	82898675	2975	2975	2975	2975	0
41	20240108	180000	82898675	2975	2975	2975	2975	0
42	20240108	175900	82898675	2975	2975	2975	2975	0
43	20240108	175800	82898675	2975	2975	2975	2975	0
44	20240108	175700	82898675	2975	2975	2975	2975	0
45	20240108	175600	82898675	2975	2975	2975	2975	0
46	20240108	175500	82898675	2975	2975	2975	2975	0
47	20240108	175400	82898675	2975	2975	2975	2975	0
48	20240108	175300	82898675	2975	2975	2975	2975	0
49	20240108	175200	82898675	2975	2975	2975	2975	0
50	20240108	175100	82898675	2975	2975	2975	2975	0
51	20240108	175000	82898675	2975	2975	2975	2975	0
52	20240108	174900	82898675	2975	2975	2975	2975	0
53	20240108	174800	82898675	2975	2975	2975	2975	0
54	20240108	174700	82898675	2975	2975	2975	2975	0
55	20240108	174600	82898675	2975	2975	2975	2975	0
56	20240108	174500	82898675	2975	2975	2975	2975	0
57	20240108	174400	82898675	2975	2975	2975	2975	0
58	20240108	174300	82898675	2975	2975	2975	2975	0
59	20240108	174200	82898675	2975	2975	2975	2975	0
60	20240108	174100	82898675	2975	2975	2975	2975	0
61	20240108	174000	82898675	2975	2975	2975	2975	0
62	20240108	173900	82898675	2975	2975	2975	2975	972
63	20240108	173800	82898675	2975	2975	2975	2975	0
64	20240108	173700	82898675	2975	2975	2975	2975	0
65	20240108	173600	82898675	2975	2975	2975	2975	0
66	20240108	173500	82898675	2975	2975	2975	2975	0
67	20240108	173400	82898675	2975	2975	2975	2975	0
68	20240108	173300	82898675	2975	2975	2975	2975	0
69	20240108	173200	82898675	2975	2975	2975	2975	0
70	20240108	173100	82898675	2975	2975	2975	2975	0
71	20240108	173000	82898675	2975	2975	2975	2975	0
72	20240108	172900	82898675	2975	2975	2975	2975	0
73	20240108	172800	82898675	2975	2975	2975	2975	0
74	20240108	172700	82898675	2975	2975	2975	2975	0
75	20240108	172600	82898675	2975	2975	2975	2975	0
76	20240108	172500	82898675	2975	2975	2975	2975	0
77	20240108	172400	82898675	2975	2975	2975	2975	0
78	20240108	172300	82898675	2975	2975	2975	2975	0
79	20240108	172200	82898675	2975	2975	2975	2975	0
80	20240108	172100	82898675	2975	2975	2975	2975	0
81	20240108	172000	82898675	2975	2975	2975	2975	0
82	20240108	171900	82898675	2975	2975	2975	2975	0
83	20240108	171800	82898675	2975	2975	2975	2975	0
84	20240108	171700	82898675	2975	2975	2975	2975	0
85	20240108	171600	82898675	2975	2975	2975	2975	0
86	20240108	171500	82898675	2975	2975	2975	2975	0
87	20240108	171400	82898675	2975	2975	2975	2975	0
88	20240108	171300	82898675	2975	2975	2975	2975	0
89	20240108	171200	82898675	2975	2975	2975	2975	0
90	20240108	171100	82898675	2975	2975	2975	2975	0
91	20240108	171000	82898675	2975	2975	2975	2975	0
92	20240108	170900	82898675	2975	2975	2975	2975	972
93	20240108	170800	82898675	2975	2975	2975	2975	0
94	20240108	170700	82898675	2975	2975	2975	2975	0
95	20240108	170600	82898675	2975	2975	2975	2975	0
96	20240108	170500	82898675	2975	2975	2975	2975	0
97	20240108	170400	82898675	2975	2975	2975	2975	0
98	20240108	170300	82898675	2975	2975	2975	2975	0
99	20240108	170200	82898675	2975	2975	2975	2975	0
100	20240108	170100	82898675	2975	2975	2975	2975	0
101	20240108	170000	82898675	2975	2975	2975	2975	0
102	20240108	165900	82898675	2975	2975	2975	2975	0
103	20240108	165800	82898675	2975	2975	2975	2975	0
104	20240108	165700	82898675	2975	2975	2975	2975	0
105	20240108	165600	82898675	2975	2975	2975	2975	0
106	20240108	165500	82898675	2975	2975	2975	2975	0
107	20240108	165400	82898675	2975	2975	2975	2975	0
108	20240108	165300	82898675	2975	2975	2975	2975	0
109	20240108	165200	82898675	2975	2975	2975	2975	0
110	20240108	165100	82898675	2975	2975	2975	2975	0
111	20240108	165000	82898675	2975	2975	2975	2975	0
112	20240108	164900	82898675	2975	2975	2975	2975	0
113	20240108	164800	82898675	2975	2975	2975	2975	0
114	20240108	164700	82898675	2975	2975	2975	2975	0
115	20240108	164600	82898675	2975	2975	2975	2975	0
116	20240108	164500	82898675	2975	2975	2975	2975	0
117	20240108	164400	82898675	2975	2975	2975	2975	0
118	20240108	164300	82898675	2975	2975	2975	2975	0
119	20240108	164200	82898675	2975	2975	2975	2975	0
120	20240108	164100	82898675	2975	2975	2975	2975	0
121	20240108	164000	82898675	2975	2975	2975	2975	0
122	20240108	163900	82898675	2975	2975	2975	2975	972
123	20240108	163800	82898675	2975	2975	2975	2975	0
124	20240108	163700	82898675	2975	2975	2975	2975	0
125	20240108	163600	82898675	2975	2975	2975	2975	0
126	20240108	163500	82898675	2975	2975	2975	2975	0
127	20240108	163400	82898675	2975	2975	2975	2975	0
128	20240108	163300	82898675	2975	2975	2975	2975	0
129	20240108	163200	82898675	2975	2975	2975	2975	0
130	20240108	163100	82898675	2975	2975	2975	2975	0
131	20240108	163000	82898675	2975	2975	2975	2975	0
132	20240108	162900	82898675	2975	2975	2975	2975	0
133	20240108	162800	82898675	2975	2975	2975	2975	0
134	20240108	162700	82898675	2975	2975	2975	2975	0
135	20240108	162600	82898675	2975	2975	2975	2975	0
136	20240108	162500	82898675	2975	2975	2975	2975	0
137	20240108	162400	82898675	2975	2975	2975	2975	0
138	20240108	162300	82898675	2975	2975	2975	2975	0
139	20240108	162200	82898675	2975	2975	2975	2975	0
140	20240108	162100	82898675	2975	2975	2975	2975	0
141	20240108	162000	82898675	2975	2975	2975	2975	0
142	20240108	161900	82898675	2975	2975	2975	2975	0
143	20240108	161800	82898675	2975	2975	2975	2975	0
144	20240108	161700	82898675	2975	2975	2975	2975	0
145	20240108	161600	82898675	2975	2975	2975	2975	0
146	20240108	161500	82898675	2975	2975	2975	2975	0
147	20240108	161400	82898675	2975	2975	2975	2975	0
148	20240108	161300	82898675	2975	2975	2975	2975	0
149	20240108	161200	82898675	2975	2975	2975	2975	0
150	20240108	161100	82898675	2975	2975	2975	2975	0
151	20240108	161000	82898675	2975	2975	2975	2975	0
152	20240108	160900	82898675	2975	2975	2975	2975	972
153	20240108	160800	82898675	2975	2975	2975	2975	0
154	20240108	160700	82898675	2975	2975	2975	2975	0
155	20240108	160600	82898675	2975	2975	2975	2975	0
156	20240108	160500	82898675	2975	2975	2975	2975	0
157	20240108	160400	82898675	2975	2975	2975	2975	0
158	20240108	160300	82898675	2975	2975	2975	2975	0
159	20240108	160200	82898675	2975	2975	2975	2975	0
160	20240108	160100	82898675	2975	2975	2975	2975	0
161	20240108	160000	82898675	2975	2975	2975	2975	0
162	20240108	155900	82898675	2975	2975	2975	2975	0
163	20240108	155800	82898675	2975	2975	2975	2975	0
164	20240108	155700	82898675	2975	2975	2975	2975	0
165	20240108	155600	82898675	2975	2975	2975	2975	0
166	20240108	155500	82898675	2975	2975	2975	2975	0
167	20240108	155400	82898675	2975	2975	2975	2975	0
168	20240108	155300	82898675	2975	2975	2975	2975	0
169	20240108	155200	82898675	2975	2975	2975	2975	0
170	20240108	155100	82898675	2975	2975	2975	2975	0
171	20240108	155000	82898675	2975	2975	2975	2975	0
172	20240108	154900	82898675	2975	2975	2975	2975	0
173	20240108	154800	82898675	2975	2975	2975	2975	0
174	20240108	154700	82898675	2975	2975	2975	2975	0
175	20240108	154600	82898675	2975	2975	2975	2975	0
176	20240108	154500	82898675	2975	2975	2975	2975	0
177	20240108	154400	82898675	2975	2975	2975	2975	0
178	20240108	154300	82898675	2975	2975	2975	2975	0
179	20240108	154200	82898675	2975	2975	2975	2975	0
180	20240108	154100	82898675	2975	2975	2975	2975	0
181	20240108	154000	82898675	2975	2975	2975	2975	0
182	20240108	153900	82898675	2975	2975	2975	2975	972
183	20240108	153800	82898675	2975	2975	2975	2975	0
184	20240108	153700	82898675	2975	2975	2975	2975	0
185	20240108	153600	82898675	2975	2975	2975	2975	0
186	20240108	153500	82898675	2975	2975	2975	2975	0
187	20240108	153400	82898675	2975	2975	2975	2975	0
188	20240108	153300	82898675	2975	2975	2975	2975	0
189	20240108	153200	82898675	2975	2975	2975	2975	0
190	20240108	153100	82898675	2975	2975	2975	2975	0
191	20240108	153000	82898675	2975	2975	2975	2975	972
192	20240108	152900	80006975	2970	2970	2970	2970	0
193	20240108	152800	80006975	2970	2970	2970	2970	0
194	20240108	152700	80006975	2970	2970	2970	2970	0
195	20240108	152600	80006975	2970	2970	2970	2970	0
196	20240108	152500	80006975	2970	2970	2970	2970	0
197	20240108	152400	80006975	2970	2970	2970	2970	0
198	20240108	152300	80006975	2970	2970	2970	2970	0
199	20240108	152200	80006975	2970	2970	2970	2970	0
200	20240108	152100	80006975	2970	2970	2970	2970	0
201	20240108	152000	80006975	2970	2970	2970	2970	0
202	20240108	151900	80006975	2970	2965	2970	2965	1993
203	20240108	151800	74092730	2960	2960	2960	2960	460
204	20240108	151700	72731130	2965	2965	2965	2965	1
205	20240108	151600	72728165	2960	2960	2960	2960	0
206	20240108	151500	72728165	2960	2960	2960	2960	0
207	20240108	151400	72728165	2960	2960	2960	2960	321
208	20240108	151300	71778005	2955	2955	2955	2955	270
209	20240108	151200	70980155	2955	2955	2960	2955	378
210	20240108	151100	69863160	2955	2955	2955	2955	0
211	20240108	151000	69863160	2955	2955	2955	2955	6
212	20240108	150900	69845430	2960	2960	2960	2960	1
213	20240108	150800	69842470	2960	2960	2960	2960	0
214	20240108	150700	69842470	2960	2960	2960	2960	0
215	20240108	150600	69842470	2960	2960	2960	2960	37
216	20240108	150500	69732950	2965	2965	2965	2965	0
217	20240108	150400	69732950	2965	2965	2965	2965	0
218	20240108	150300	69732950	2965	2965	2965	2965	0
219	20240108	150200	69732950	2965	2960	2965	2960	6
220	20240108	150100	69715185	2970	2970	2970	2970	0
221	20240108	150000	69715185	2970	2970	2970	2970	0
222	20240108	145900	69715185	2970	2970	2970	2970	1
223	20240108	145800	69712215	2965	2965	2965	2965	0
224	20240108	145700	69712215	2965	2965	2965	2965	1
225	20240108	145600	69709250	2945	2960	2960	2945	500
226	20240108	145500	68231960	2970	2970	2970	2970	0
227	20240108	145400	68231960	2970	2960	2970	2955	1001
228	20240108	145300	65272555	2970	2965	2970	2965	3
229	20240108	145200	65263655	2970	2970	2970	2970	0
230	20240108	145100	65263655	2970	2970	2970	2970	0
231	20240108	145000	65263655	2970	2965	2970	2965	4
232	20240108	144900	65251790	2965	2965	2965	2965	1
233	20240108	144800	65248825	2970	2970	2970	2970	0
234	20240108	144700	65248825	2970	2970	2970	2970	0
235	20240108	144600	65248825	2970	2970	2970	2970	0
236	20240108	144500	65248825	2970	2965	2970	2965	25
237	20240108	144400	65174695	2975	2975	2975	2975	0
238	20240108	144300	65174695	2975	2975	2975	2975	0
239	20240108	144200	65174695	2975	2975	2975	2975	115
240	20240108	144100	64832570	2970	2970	2970	2970	55
241	20240108	144000	64669220	2970	2970	2970	2970	0
242	20240108	143900	64669220	2970	2970	2970	2970	0
243	20240108	143800	64669220	2970	2970	2970	2970	0
244	20240108	143700	64669220	2970	2970	2970	2970	0
245	20240108	143600	64669220	2970	2970	2970	2970	0
246	20240108	143500	64669220	2970	2970	2970	2970	0
247	20240108	143400	64669220	2970	2970	2970	2970	22
248	20240108	143300	64603880	2970	2970	2970	2970	0
249	20240108	143200	64603880	2970	2970	2970	2970	0
250	20240108	143100	64603880	2970	2970	2970	2970	0
251	20240108	143000	64603880	2970	2970	2970	2970	0
252	20240108	142900	64603880	2970	2970	2970	2970	0
253	20240108	142800	64603880	2970	2970	2970	2970	0
254	20240108	142700	64603880	2970	2970	2970	2970	0
255	20240108	142600	64603880	2970	2970	2970	2970	0
256	20240108	142500	64603880	2970	2970	2970	2970	0
257	20240108	142400	64603880	2970	2960	2970	2955	613
258	20240108	142300	62790820	2970	2970	2970	2970	90
259	20240108	142200	62523520	2975	2975	2975	2975	0
260	20240108	142100	62523520	2975	2970	2975	2970	1000
261	20240108	142000	59550145	2960	2960	2960	2960	0
262	20240108	141900	59550145	2960	2960	2960	2960	0
263	20240108	141800	59550145	2960	2960	2960	2960	0
264	20240108	141700	59550145	2960	2960	2960	2960	1
265	20240108	141600	59547185	2970	2970	2970	2970	1
266	20240108	141500	59544215	2970	2970	2970	2970	0
267	20240108	141400	59544215	2970	2970	2970	2970	0
268	20240108	141300	59544215	2970	2970	2970	2970	0
269	20240108	141200	59544215	2970	2970	2970	2970	0
270	20240108	141100	59544215	2970	2970	2970	2970	175
271	20240108	141000	59024465	2970	2970	2970	2970	0
272	20240108	140900	59024465	2970	2970	2970	2970	0
273	20240108	140800	59024465	2970	2970	2970	2970	825
274	20240108	140700	56574215	2970	2970	2970	2970	0
275	20240108	140600	56574215	2970	2970	2970	2970	0
276	20240108	140500	56574215	2970	2970	2970	2970	1
277	20240108	140400	56571245	2965	2965	2965	2965	1
278	20240108	140300	56568280	2970	2970	2970	2970	0
279	20240108	140200	56568280	2970	2970	2970	2970	0
280	20240108	140100	56568280	2970	2970	2970	2970	0
281	20240108	140000	56568280	2970	2970	2970	2970	0
282	20240108	135900	56568280	2970	2970	2970	2970	0
283	20240108	135800	56568280	2970	2970	2970	2970	0
284	20240108	135700	56568280	2970	2970	2970	2970	0
285	20240108	135600	56568280	2970	2970	2970	2970	0
286	20240108	135500	56568280	2970	2970	2970	2970	0
287	20240108	135400	56568280	2970	2970	2970	2970	0
288	20240108	135300	56568280	2970	2970	2970	2970	0
289	20240108	135200	56568280	2970	2970	2970	2970	0
290	20240108	135100	56568280	2970	2970	2970	2970	0
291	20240108	135000	56568280	2970	2970	2970	2970	0
292	20240108	134900	56568280	2970	2970	2970	2970	0
293	20240108	134800	56568280	2970	2970	2970	2970	0
294	20240108	134700	56568280	2970	2970	2970	2970	0
295	20240108	134600	56568280	2970	2970	2970	2970	0
296	20240108	134500	56568280	2970	2970	2970	2970	0
297	20240108	134400	56568280	2970	2970	2970	2970	0
298	20240108	134300	56568280	2970	2970	2970	2970	0
299	20240108	134200	56568280	2970	2970	2970	2970	0
300	20240108	134100	56568280	2970	2970	2970	2970	0
301	20240108	134000	56568280	2970	2970	2970	2970	1
302	20240108	133900	56565310	2960	2960	2960	2960	0
303	20240108	133800	56565310	2960	2960	2960	2960	0
304	20240108	133700	56565310	2960	2960	2960	2960	0
305	20240108	133600	56565310	2960	2960	2960	2960	0
306	20240108	133500	56565310	2960	2960	2960	2960	0
307	20240108	133400	56565310	2960	2960	2960	2960	0
308	20240108	133300	56565310	2960	2960	2960	2960	0
309	20240108	133200	56565310	2960	2960	2960	2960	0
310	20240108	133100	56565310	2960	2960	2960	2960	0
311	20240108	133000	56565310	2960	2960	2960	2960	2
312	20240108	132900	56559390	2975	2975	2975	2975	0
313	20240108	132800	56559390	2975	2975	2975	2975	0
314	20240108	132700	56559390	2975	2975	2975	2975	160
315	20240108	132600	56083390	2975	2975	2975	2975	0
316	20240108	132500	56083390	2975	2975	2975	2975	0
317	20240108	132400	56083390	2975	2975	2975	2975	0
318	20240108	132300	56083390	2975	2975	2975	2975	0
319	20240108	132200	56083390	2975	2975	2975	2975	0
320	20240108	132100	56083390	2975	2975	2975	2975	0
321	20240108	132000	56083390	2975	2975	2975	2975	0
322	20240108	131900	56083390	2975	2975	2975	2975	1655
323	20240108	131800	51159765	2975	2970	2975	2970	1345
324	20240108	131700	47161885	2970	2970	2970	2970	0
325	20240108	131600	47161885	2970	2970	2970	2970	0
326	20240108	131500	47161885	2970	2970	2970	2970	0
327	20240108	131400	47161885	2970	2970	2970	2970	0
328	20240108	131300	47161885	2970	2970	2970	2970	0
329	20240108	131200	47161885	2970	2970	2970	2970	0
330	20240108	131100	47161885	2970	2970	2970	2970	0
331	20240108	131000	47161885	2970	2970	2970	2970	0
332	20240108	130900	47161885	2970	2970	2970	2970	0
333	20240108	130800	47161885	2970	2965	2970	2965	331
334	20240108	130700	46180460	2965	2965	2965	2965	0
335	20240108	130600	46180460	2965	2965	2965	2965	0
336	20240108	130500	46180460	2965	2960	2965	2960	971
337	20240108	130400	43301745	2960	2960	2960	2960	0
338	20240108	130300	43301745	2960	2960	2960	2960	0
339	20240108	130200	43301745	2960	2960	2960	2960	0
340	20240108	130100	43301745	2960	2960	2960	2960	10
341	20240108	130000	43272145	2960	2960	2960	2960	80
342	20240108	125900	43035345	2965	2965	2965	2965	0
343	20240108	125800	43035345	2965	2965	2965	2965	0
344	20240108	125700	43035345	2965	2965	2965	2965	0
345	20240108	125600	43035345	2965	2965	2965	2960	6
346	20240108	125500	43017565	2960	2960	2960	2960	138
347	20240108	125400	42609085	2960	2960	2960	2960	0
348	20240108	125300	42609085	2960	2960	2960	2960	0
349	20240108	125200	42609085	2960	2960	2960	2960	0
350	20240108	125100	42609085	2960	2960	2960	2960	0
351	20240108	125000	42609085	2960	2960	2960	2960	0
352	20240108	124900	42609085	2960	2960	2960	2960	0
353	20240108	124800	42609085	2960	2960	2960	2960	0
354	20240108	124700	42609085	2960	2960	2960	2960	0
355	20240108	124600	42609085	2960	2960	2960	2960	0
356	20240108	124500	42609085	2960	2960	2960	2960	0
357	20240108	124400	42609085	2960	2960	2960	2960	0
358	20240108	124300	42609085	2960	2960	2960	2960	0
359	20240108	124200	42609085	2960	2960	2960	2960	0
360	20240108	124100	42609085	2960	2960	2960	2960	0
361	20240108	124000	42609085	2960	2960	2960	2960	0
362	20240108	123900	42609085	2960	2960	2960	2960	0
363	20240108	123800	42609085	2960	2960	2960	2960	0
364	20240108	123700	42609085	2960	2960	2960	2960	0
365	20240108	123600	42609085	2960	2960	2960	2960	0
366	20240108	123500	42609085	2960	2960	2960	2960	0
367	20240108	123400	42609085	2960	2960	2960	2960	0
368	20240108	123300	42609085	2960	2960	2960	2960	0
369	20240108	123200	42609085	2960	2960	2960	2960	0
370	20240108	123100	42609085	2960	2960	2960	2960	0
371	20240108	123000	42609085	2960	2960	2960	2960	0
372	20240108	122900	42609085	2960	2960	2960	2960	0
373	20240108	122800	42609085	2960	2960	2960	2960	5
374	20240108	122700	42594285	2960	2960	2960	2960	0
375	20240108	122600	42594285	2960	2960	2960	2960	10
376	20240108	122500	42564685	2960	2960	2960	2960	0
377	20240108	122400	42564685	2960	2960	2960	2960	0
378	20240108	122300	42564685	2960	2960	2960	2960	0
379	20240108	122200	42564685	2960	2960	2960	2960	0
380	20240108	122100	42564685	2960	2960	2960	2960	0
381	20240108	122000	42564685	2960	2960	2960	2960	0
382	20240108	121900	42564685	2960	2960	2960	2960	0
383	20240108	121800	42564685	2960	2960	2960	2960	0
384	20240108	121700	42564685	2960	2960	2960	2960	0
385	20240108	121600	42564685	2960	2960	2960	2960	0
386	20240108	121500	42564685	2960	2960	2960	2960	0
387	20240108	121400	42564685	2960	2960	2960	2960	0
388	20240108	121300	42564685	2960	2960	2960	2960	0
389	20240108	121200	42564685	2960	2960	2960	2960	0
390	20240108	121100	42564685	2960	2960	2960	2960	0
391	20240108	121000	42564685	2960	2960	2960	2960	0
392	20240108	120900	42564685	2960	2960	2960	2960	0
393	20240108	120800	42564685	2960	2960	2960	2960	0
394	20240108	120700	42564685	2960	2960	2960	2960	0
395	20240108	120600	42564685	2960	2960	2960	2960	62
396	20240108	120500	42381165	2960	2960	2960	2960	0
397	20240108	120400	42381165	2960	2960	2960	2960	0
398	20240108	120300	42381165	2960	2960	2960	2960	500
399	20240108	120200	40901165	2960	2960	2960	2960	0
400	20240108	120100	40901165	2960	2960	2960	2960	0
401	20240108	120000	40901165	2960	2960	2960	2960	0
402	20240108	115900	40901165	2960	2960	2960	2960	1
403	20240108	115800	40898205	2945	2945	2945	2945	0
404	20240108	115700	40898205	2945	2945	2945	2945	0
405	20240108	115600	40898205	2945	2945	2945	2945	0
406	20240108	115500	40898205	2945	2945	2945	2945	0
407	20240108	115400	40898205	2945	2945	2945	2945	0
408	20240108	115300	40898205	2945	2945	2945	2945	0
409	20240108	115200	40898205	2945	2945	2945	2945	0
410	20240108	115100	40898205	2945	2945	2945	2945	0
411	20240108	115000	40898205	2945	2950	2950	2945	16
412	20240108	114900	40851075	2960	2960	2960	2960	0
413	20240108	114800	40851075	2960	2960	2960	2960	0
414	20240108	114700	40851075	2960	2960	2960	2960	0
415	20240108	114600	40851075	2960	2960	2960	2960	0
416	20240108	114500	40851075	2960	2960	2960	2960	0
417	20240108	114400	40851075	2960	2960	2960	2960	0
418	20240108	114300	40851075	2960	2960	2960	2960	0
419	20240108	114200	40851075	2960	2960	2960	2960	0
420	20240108	114100	40851075	2960	2960	2960	2960	2
421	20240108	114000	40845155	2960	2960	2960	2960	0
422	20240108	113900	40845155	2960	2960	2960	2960	1405
423	20240108	113800	36686355	2960	2960	2960	2960	0
424	20240108	113700	36686355	2960	2960	2960	2960	0
425	20240108	113600	36686355	2960	2960	2960	2960	0
426	20240108	113500	36686355	2960	2960	2960	2960	0
427	20240108	113400	36686355	2960	2955	2960	2955	2000
428	20240108	113300	30769340	2955	2955	2955	2955	0
429	20240108	113200	30769340	2955	2955	2955	2955	0
430	20240108	113100	30769340	2955	2955	2955	2955	0
431	20240108	113000	30769340	2955	2945	2955	2945	121
432	20240108	112900	30412985	2955	2955	2955	2955	0
433	20240108	112800	30412985	2955	2955	2955	2955	0
434	20240108	112700	30412985	2955	2955	2955	2955	0
435	20240108	112600	30412985	2955	2955	2955	2955	0
436	20240108	112500	30412985	2955	2955	2955	2955	0
437	20240108	112400	30412985	2955	2955	2955	2955	0
438	20240108	112300	30412985	2955	2945	2955	2945	21
439	20240108	112200	30351130	2955	2955	2955	2955	0
440	20240108	112100	30351130	2955	2955	2955	2955	0
441	20240108	112000	30351130	2955	2955	2955	2955	0
442	20240108	111900	30351130	2955	2955	2955	2955	0
443	20240108	111800	30351130	2955	2955	2955	2955	0
444	20240108	111700	30351130	2955	2955	2955	2955	0
445	20240108	111600	30351130	2955	2955	2955	2955	0
446	20240108	111500	30351130	2955	2955	2955	2955	1
447	20240108	111400	30348175	2950	2955	2955	2950	7
448	20240108	111300	30327515	2955	2950	2955	2950	307
449	20240108	111200	29421860	2955	2955	2955	2955	500
450	20240108	111100	27944360	2955	2950	2955	2950	245
451	20240108	111000	27221605	2950	2950	2950	2950	0
452	20240108	110900	27221605	2950	2945	2950	2945	31
453	20240108	110800	27130305	2945	2945	2945	2945	0
454	20240108	110700	27130305	2945	2945	2945	2945	0
455	20240108	110600	27130305	2945	2945	2945	2945	0
456	20240108	110500	27130305	2945	2945	2945	2945	0
457	20240108	110400	27130305	2945	2945	2945	2945	0
458	20240108	110300	27130305	2945	2945	2945	2945	0
459	20240108	110200	27130305	2945	2945	2945	2945	0
460	20240108	110100	27130305	2945	2945	2945	2945	0
461	20240108	110000	27130305	2945	2945	2945	2945	0
462	20240108	105900	27130305	2945	2945	2945	2945	0
463	20240108	105800	27130305	2945	2945	2945	2945	270
464	20240108	105700	26335155	2950	2950	2950	2950	0
465	20240108	105600	26335155	2950	2950	2950	2950	0
466	20240108	105500	26335155	2950	2950	2950	2950	1
467	20240108	105400	26332205	2945	2945	2945	2945	411
468	20240108	105300	25121810	2950	2950	2950	2950	0
469	20240108	105200	25121810	2950	2950	2950	2950	0
470	20240108	105100	25121810	2950	2950	2950	2950	0
471	20240108	105000	25121810	2950	2950	2950	2950	0
472	20240108	104900	25121810	2950	2945	2950	2945	3
473	20240108	104800	25112970	2950	2950	2950	2950	0
474	20240108	104700	25112970	2950	2950	2950	2950	0
475	20240108	104600	25112970	2950	2950	2950	2950	0
476	20240108	104500	25112970	2950	2950	2950	2950	200
477	20240108	104400	24522970	2950	2950	2950	2950	1
478	20240108	104300	24520020	2945	2945	2945	2945	1
479	20240108	104200	24517075	2950	2950	2950	2950	0
480	20240108	104100	24517075	2950	2950	2950	2950	0
481	20240108	104000	24517075	2950	2950	2950	2950	0
482	20240108	103900	24517075	2950	2950	2950	2950	0
483	20240108	103800	24517075	2950	2950	2950	2950	0
484	20240108	103700	24517075	2950	2950	2950	2950	600
485	20240108	103600	22747075	2950	2950	2950	2950	0
486	20240108	103500	22747075	2950	2950	2950	2950	0
487	20240108	103400	22747075	2950	2950	2950	2950	0
488	20240108	103300	22747075	2950	2950	2950	2950	0
489	20240108	103200	22747075	2950	2950	2950	2950	0
490	20240108	103100	22747075	2950	2950	2950	2950	0
491	20240108	103000	22747075	2950	2950	2950	2950	0
492	20240108	102900	22747075	2950	2950	2950	2950	0
493	20240108	102800	22747075	2950	2950	2950	2950	0
494	20240108	102700	22747075	2950	2945	2950	2945	21
495	20240108	102600	22685225	2950	2950	2950	2950	0
496	20240108	102500	22685225	2950	2950	2950	2950	0
497	20240108	102400	22685225	2950	2950	2950	2950	0
498	20240108	102300	22685225	2950	2950	2950	2950	0
499	20240108	102200	22685225	2950	2950	2950	2950	1
500	20240108	102100	22682275	2945	2945	2945	2945	1
501	20240108	102000	22679330	2950	2950	2950	2950	0
502	20240108	101900	22679330	2950	2950	2950	2950	0
503	20240108	101800	22679330	2950	2950	2950	2950	0
504	20240108	101700	22679330	2950	2950	2950	2950	0
505	20240108	101600	22679330	2950	2950	2950	2950	0
506	20240108	101500	22679330	2950	2950	2950	2950	0
507	20240108	101400	22679330	2950	2950	2950	2950	0
508	20240108	101300	22679330	2950	2950	2950	2950	0
509	20240108	101200	22679330	2950	2950	2950	2950	1238
510	20240108	101100	19027230	2950	2950	2950	2950	0
511	20240108	101000	19027230	2950	2950	2950	2950	0
512	20240108	100900	19027230	2950	2950	2950	2950	0
513	20240108	100800	19027230	2950	2950	2950	2950	100
514	20240108	100700	18732230	2950	2950	2950	2950	0
515	20240108	100600	18732230	2950	2950	2950	2950	0
516	20240108	100500	18732230	2950	2950	2950	2950	1
517	20240108	100400	18729280	2950	2950	2950	2950	0
518	20240108	100300	18729280	2950	2950	2950	2950	0
519	20240108	100200	18729280	2950	2950	2950	2950	0
520	20240108	100100	18729280	2950	2950	2950	2950	3
521	20240108	100000	18720430	2940	2940	2940	2940	133
522	20240108	095900	18329410	2950	2950	2950	2950	0
523	20240108	095800	18329410	2950	2950	2950	2950	0
524	20240108	095700	18329410	2950	2950	2950	2950	0
525	20240108	095600	18329410	2950	2950	2950	2950	0
526	20240108	095500	18329410	2950	2950	2950	2950	0
527	20240108	095400	18329410	2950	2945	2950	2945	343
528	20240108	095300	17319270	2945	2945	2945	2945	0
529	20240108	095200	17319270	2945	2940	2945	2940	102
530	20240108	095100	17019385	2945	2945	2945	2945	0
531	20240108	095000	17019385	2945	2945	2945	2945	0
532	20240108	094900	17019385	2945	2945	2945	2945	0
533	20240108	094800	17019385	2945	2945	2945	2945	0
534	20240108	094700	17019385	2945	2945	2945	2945	101
535	20240108	094600	16721940	2945	2945	2945	2945	0
536	20240108	094500	16721940	2945	2945	2945	2945	0
537	20240108	094400	16721940	2945	2945	2945	2945	0
538	20240108	094300	16721940	2945	2945	2945	2945	0
539	20240108	094200	16721940	2945	2945	2945	2945	0
540	20240108	094100	16721940	2945	2945	2945	2945	0
541	20240108	094000	16721940	2945	2945	2945	2945	0
542	20240108	093900	16721940	2945	2945	2945	2945	505
543	20240108	093800	15234715	2945	2945	2945	2945	0
544	20240108	093700	15234715	2945	2945	2945	2945	0
545	20240108	093600	15234715	2945	2945	2945	2945	0
546	20240108	093500	15234715	2945	2945	2945	2945	3
547	20240108	093400	15225880	2945	2945	2945	2945	0
548	20240108	093300	15225880	2945	2945	2945	2945	0
549	20240108	093200	15225880	2945	2945	2945	2945	0
550	20240108	093100	15225880	2945	2945	2945	2945	0
551	20240108	093000	15225880	2945	2940	2945	2930	1136
552	20240108	092900	11894150	2945	2945	2945	2945	0
553	20240108	092800	11894150	2945	2940	2945	2940	3
554	20240108	092700	11885325	2935	2935	2935	2935	0
555	20240108	092600	11885325	2935	2935	2935	2935	375
556	20240108	092500	10784700	2940	2940	2940	2940	0
557	20240108	092400	10784700	2940	2940	2940	2940	0
558	20240108	092300	10784700	2940	2940	2940	2940	10
559	20240108	092200	10755300	2940	2945	2945	2940	183
560	20240108	092100	10217030	2955	2955	2955	2955	0
561	20240108	092000	10217030	2955	2955	2955	2955	0
562	20240108	091900	10217030	2955	2955	2955	2955	0
563	20240108	091800	10217030	2955	2955	2955	2955	0
564	20240108	091700	10217030	2955	2955	2955	2955	0
565	20240108	091600	10217030	2955	2955	2955	2955	0
566	20240108	091500	10217030	2955	2955	2955	2955	0
567	20240108	091400	10217030	2955	2955	2955	2955	0
568	20240108	091300	10217030	2955	2955	2955	2955	0
569	20240108	091200	10217030	2955	2955	2955	2955	0
570	20240108	091100	10217030	2955	2955	2955	2955	0
571	20240108	091000	10217030	2955	2935	2955	2935	694
572	20240108	090900	8180120	2935	2935	2935	2930	1285
573	20240108	090800	4409665	2940	2940	2940	2940	10
574	20240108	090700	4380265	2955	2955	2955	2955	0
575	20240108	090600	4380265	2955	2940	2955	2935	1401
576	20240108	090500	268280	2945	2945	2945	2945	1
577	20240108	090400	265335	2945	2945	2945	2945	0
578	20240108	090300	265335	2945	2945	2945	2945	0
579	20240108	090200	265335	2945	2945	2945	2945	3
580	20240108	090100	256500	2945	2955	2955	2945	87
581	20240108	090000	0	2955	2955	2955	2955	0