KissMeData/003080/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183900	53841405	2975	2975	2975	2975	981
3	20240109	183800	53841405	2975	2975	2975	2975	0
4	20240109	183700	53841405	2975	2975	2975	2975	0
5	20240109	183600	53841405	2975	2975	2975	2975	0
6	20240109	183500	53841405	2975	2975	2975	2975	0
7	20240109	183400	53841405	2975	2975	2975	2975	0
8	20240109	183300	53841405	2975	2975	2975	2975	0
9	20240109	183200	53841405	2975	2975	2975	2975	0
10	20240109	183100	53841405	2975	2975	2975	2975	0
11	20240109	183000	53841405	2975	2975	2975	2975	0
12	20240109	182900	53841405	2975	2975	2975	2975	0
13	20240109	182800	53841405	2975	2975	2975	2975	0
14	20240109	182700	53841405	2975	2975	2975	2975	0
15	20240109	182600	53841405	2975	2975	2975	2975	0
16	20240109	182500	53841405	2975	2975	2975	2975	0
17	20240109	182400	53841405	2975	2975	2975	2975	0
18	20240109	182300	53841405	2975	2975	2975	2975	0
19	20240109	182200	53841405	2975	2975	2975	2975	0
20	20240109	182100	53841405	2975	2975	2975	2975	0
21	20240109	182000	53841405	2975	2975	2975	2975	0
22	20240109	181900	53841405	2975	2975	2975	2975	0
23	20240109	181800	53841405	2975	2975	2975	2975	0
24	20240109	181700	53841405	2975	2975	2975	2975	0
25	20240109	181600	53841405	2975	2975	2975	2975	0
26	20240109	181500	53841405	2975	2975	2975	2975	0
27	20240109	181400	53841405	2975	2975	2975	2975	0
28	20240109	181300	53841405	2975	2975	2975	2975	0
29	20240109	181200	53841405	2975	2975	2975	2975	0
30	20240109	181100	53841405	2975	2975	2975	2975	0
31	20240109	181000	53841405	2975	2975	2975	2975	0
32	20240109	180900	53841405	2975	2975	2975	2975	981
33	20240109	180800	53841405	2975	2975	2975	2975	0
34	20240109	180700	53841405	2975	2975	2975	2975	0
35	20240109	180600	53841405	2975	2975	2975	2975	0
36	20240109	180500	53841405	2975	2975	2975	2975	0
37	20240109	180400	53841405	2975	2975	2975	2975	0
38	20240109	180300	53841405	2975	2975	2975	2975	0
39	20240109	180200	53841405	2975	2975	2975	2975	0
40	20240109	180100	53841405	2975	2975	2975	2975	0
41	20240109	180000	53841405	2975	2975	2975	2975	0
42	20240109	175900	53841405	2975	2975	2975	2975	0
43	20240109	175800	53841405	2975	2975	2975	2975	0
44	20240109	175700	53841405	2975	2975	2975	2975	0
45	20240109	175600	53841405	2975	2975	2975	2975	0
46	20240109	175500	53841405	2975	2975	2975	2975	0
47	20240109	175400	53841405	2975	2975	2975	2975	0
48	20240109	175300	53841405	2975	2975	2975	2975	0
49	20240109	175200	53841405	2975	2975	2975	2975	0
50	20240109	175100	53841405	2975	2975	2975	2975	0
51	20240109	175000	53841405	2975	2975	2975	2975	0
52	20240109	174900	53841405	2975	2975	2975	2975	0
53	20240109	174800	53841405	2975	2975	2975	2975	0
54	20240109	174700	53841405	2975	2975	2975	2975	0
55	20240109	174600	53841405	2975	2975	2975	2975	0
56	20240109	174500	53841405	2975	2975	2975	2975	0
57	20240109	174400	53841405	2975	2975	2975	2975	0
58	20240109	174300	53841405	2975	2975	2975	2975	0
59	20240109	174200	53841405	2975	2975	2975	2975	0
60	20240109	174100	53841405	2975	2975	2975	2975	0
61	20240109	174000	53841405	2975	2975	2975	2975	0
62	20240109	173900	53841405	2975	2975	2975	2975	981
63	20240109	173800	53841405	2975	2975	2975	2975	0
64	20240109	173700	53841405	2975	2975	2975	2975	0
65	20240109	173600	53841405	2975	2975	2975	2975	0
66	20240109	173500	53841405	2975	2975	2975	2975	0
67	20240109	173400	53841405	2975	2975	2975	2975	0
68	20240109	173300	53841405	2975	2975	2975	2975	0
69	20240109	173200	53841405	2975	2975	2975	2975	0
70	20240109	173100	53841405	2975	2975	2975	2975	0
71	20240109	173000	53841405	2975	2975	2975	2975	0
72	20240109	172900	53841405	2975	2975	2975	2975	0
73	20240109	172800	53841405	2975	2975	2975	2975	0
74	20240109	172700	53841405	2975	2975	2975	2975	0
75	20240109	172600	53841405	2975	2975	2975	2975	0
76	20240109	172500	53841405	2975	2975	2975	2975	0
77	20240109	172400	53841405	2975	2975	2975	2975	0
78	20240109	172300	53841405	2975	2975	2975	2975	0
79	20240109	172200	53841405	2975	2975	2975	2975	0
80	20240109	172100	53841405	2975	2975	2975	2975	0
81	20240109	172000	53841405	2975	2975	2975	2975	0
82	20240109	171900	53841405	2975	2975	2975	2975	0
83	20240109	171800	53841405	2975	2975	2975	2975	0
84	20240109	171700	53841405	2975	2975	2975	2975	0
85	20240109	171600	53841405	2975	2975	2975	2975	0
86	20240109	171500	53841405	2975	2975	2975	2975	0
87	20240109	171400	53841405	2975	2975	2975	2975	0
88	20240109	171300	53841405	2975	2975	2975	2975	0
89	20240109	171200	53841405	2975	2975	2975	2975	0
90	20240109	171100	53841405	2975	2975	2975	2975	0
91	20240109	171000	53841405	2975	2975	2975	2975	0
92	20240109	170900	53841405	2975	2975	2975	2975	981
93	20240109	170800	53841405	2975	2975	2975	2975	0
94	20240109	170700	53841405	2975	2975	2975	2975	0
95	20240109	170600	53841405	2975	2975	2975	2975	0
96	20240109	170500	53841405	2975	2975	2975	2975	0
97	20240109	170400	53841405	2975	2975	2975	2975	0
98	20240109	170300	53841405	2975	2975	2975	2975	0
99	20240109	170200	53841405	2975	2975	2975	2975	0
100	20240109	170100	53841405	2975	2975	2975	2975	0
101	20240109	170000	53841405	2975	2975	2975	2975	0
102	20240109	165900	53841405	2975	2975	2975	2975	0
103	20240109	165800	53841405	2975	2975	2975	2975	0
104	20240109	165700	53841405	2975	2975	2975	2975	0
105	20240109	165600	53841405	2975	2975	2975	2975	0
106	20240109	165500	53841405	2975	2975	2975	2975	0
107	20240109	165400	53841405	2975	2975	2975	2975	0
108	20240109	165300	53841405	2975	2975	2975	2975	0
109	20240109	165200	53841405	2975	2975	2975	2975	0
110	20240109	165100	53841405	2975	2975	2975	2975	0
111	20240109	165000	53841405	2975	2975	2975	2975	0
112	20240109	164900	53841405	2975	2975	2975	2975	0
113	20240109	164800	53841405	2975	2975	2975	2975	0
114	20240109	164700	53841405	2975	2975	2975	2975	0
115	20240109	164600	53841405	2975	2975	2975	2975	0
116	20240109	164500	53841405	2975	2975	2975	2975	0
117	20240109	164400	53841405	2975	2975	2975	2975	0
118	20240109	164300	53841405	2975	2975	2975	2975	0
119	20240109	164200	53841405	2975	2975	2975	2975	0
120	20240109	164100	53841405	2975	2975	2975	2975	0
121	20240109	164000	53841405	2975	2975	2975	2975	0
122	20240109	163900	53841405	2975	2975	2975	2975	981
123	20240109	163800	53841405	2975	2975	2975	2975	0
124	20240109	163700	53841405	2975	2975	2975	2975	0
125	20240109	163600	53841405	2975	2975	2975	2975	0
126	20240109	163500	53841405	2975	2975	2975	2975	0
127	20240109	163400	53841405	2975	2975	2975	2975	0
128	20240109	163300	53841405	2975	2975	2975	2975	0
129	20240109	163200	53841405	2975	2975	2975	2975	0
130	20240109	163100	53841405	2975	2975	2975	2975	0
131	20240109	163000	53841405	2975	2975	2975	2975	0
132	20240109	162900	53841405	2975	2975	2975	2975	0
133	20240109	162800	53841405	2975	2975	2975	2975	0
134	20240109	162700	53841405	2975	2975	2975	2975	0
135	20240109	162600	53841405	2975	2975	2975	2975	0
136	20240109	162500	53841405	2975	2975	2975	2975	0
137	20240109	162400	53841405	2975	2975	2975	2975	0
138	20240109	162300	53841405	2975	2975	2975	2975	0
139	20240109	162200	53841405	2975	2975	2975	2975	0
140	20240109	162100	53841405	2975	2975	2975	2975	0
141	20240109	162000	53841405	2975	2975	2975	2975	0
142	20240109	161900	53841405	2975	2975	2975	2975	0
143	20240109	161800	53841405	2975	2975	2975	2975	0
144	20240109	161700	53841405	2975	2975	2975	2975	0
145	20240109	161600	53841405	2975	2975	2975	2975	0
146	20240109	161500	53841405	2975	2975	2975	2975	0
147	20240109	161400	53841405	2975	2975	2975	2975	0
148	20240109	161300	53841405	2975	2975	2975	2975	0
149	20240109	161200	53841405	2975	2975	2975	2975	0
150	20240109	161100	53841405	2975	2975	2975	2975	0
151	20240109	161000	53841405	2975	2975	2975	2975	0
152	20240109	160900	53841405	2975	2975	2975	2975	981
153	20240109	160800	53841405	2975	2975	2975	2975	0
154	20240109	160700	53841405	2975	2975	2975	2975	0
155	20240109	160600	53841405	2975	2975	2975	2975	0
156	20240109	160500	53841405	2975	2975	2975	2975	0
157	20240109	160400	53841405	2975	2975	2975	2975	0
158	20240109	160300	53841405	2975	2975	2975	2975	0
159	20240109	160200	53841405	2975	2975	2975	2975	0
160	20240109	160100	53841405	2975	2975	2975	2975	0
161	20240109	160000	53841405	2975	2975	2975	2975	0
162	20240109	155900	53841405	2975	2975	2975	2975	0
163	20240109	155800	53841405	2975	2975	2975	2975	0
164	20240109	155700	53841405	2975	2975	2975	2975	0
165	20240109	155600	53841405	2975	2975	2975	2975	0
166	20240109	155500	53841405	2975	2975	2975	2975	0
167	20240109	155400	53841405	2975	2975	2975	2975	0
168	20240109	155300	53841405	2975	2975	2975	2975	0
169	20240109	155200	53841405	2975	2975	2975	2975	0
170	20240109	155100	53841405	2975	2975	2975	2975	0
171	20240109	155000	53841405	2975	2975	2975	2975	0
172	20240109	154900	53841405	2975	2975	2975	2975	0
173	20240109	154800	53841405	2975	2975	2975	2975	0
174	20240109	154700	53841405	2975	2975	2975	2975	0
175	20240109	154600	53841405	2975	2975	2975	2975	0
176	20240109	154500	53841405	2975	2975	2975	2975	0
177	20240109	154400	53841405	2975	2975	2975	2975	0
178	20240109	154300	53841405	2975	2975	2975	2975	0
179	20240109	154200	53841405	2975	2975	2975	2975	0
180	20240109	154100	53841405	2975	2975	2975	2975	0
181	20240109	154000	53841405	2975	2975	2975	2975	0
182	20240109	153900	53841405	2975	2975	2975	2975	981
183	20240109	153800	53841405	2975	2975	2975	2975	0
184	20240109	153700	53841405	2975	2975	2975	2975	0
185	20240109	153600	53841405	2975	2975	2975	2975	0
186	20240109	153500	53841405	2975	2975	2975	2975	0
187	20240109	153400	53841405	2975	2975	2975	2975	0
188	20240109	153300	53841405	2975	2975	2975	2975	0
189	20240109	153200	53841405	2975	2975	2975	2975	0
190	20240109	153100	53841405	2975	2975	2975	2975	0
191	20240109	153000	53841405	2975	2975	2975	2975	981
192	20240109	152900	50922930	2975	2975	2975	2975	0
193	20240109	152800	50922930	2975	2975	2975	2975	0
194	20240109	152700	50922930	2975	2975	2975	2975	0
195	20240109	152600	50922930	2975	2975	2975	2975	0
196	20240109	152500	50922930	2975	2975	2975	2975	0
197	20240109	152400	50922930	2975	2975	2975	2975	0
198	20240109	152300	50922930	2975	2975	2975	2975	0
199	20240109	152200	50922930	2975	2975	2975	2975	0
200	20240109	152100	50922930	2975	2975	2975	2975	0
201	20240109	152000	50922930	2975	2975	2975	2975	0
202	20240109	151900	50922930	2975	2975	2975	2975	144
203	20240109	151800	50494530	2970	2970	2970	2970	0
204	20240109	151700	50494530	2970	2970	2970	2970	1000
205	20240109	151600	47524530	2970	2970	2970	2970	0
206	20240109	151500	47524530	2970	2970	2970	2970	0
207	20240109	151400	47524530	2970	2970	2970	2970	0
208	20240109	151300	47524530	2970	2970	2970	2970	0
209	20240109	151200	47524530	2970	2970	2970	2970	0
210	20240109	151100	47524530	2970	2970	2970	2970	0
211	20240109	151000	47524530	2970	2970	2970	2970	0
212	20240109	150900	47524530	2970	2970	2970	2970	0
213	20240109	150800	47524530	2970	2970	2970	2970	6
214	20240109	150700	47506710	2970	2970	2970	2970	0
215	20240109	150600	47506710	2970	2970	2975	2970	41
216	20240109	150500	47384930	2975	2975	2975	2975	1
217	20240109	150400	47381955	2970	2970	2970	2970	2461
218	20240109	150300	40072785	2970	2970	2970	2970	0
219	20240109	150200	40072785	2970	2970	2970	2970	0
220	20240109	150100	40072785	2970	2970	2970	2970	0
221	20240109	150000	40072785	2970	2970	2970	2970	0
222	20240109	145900	40072785	2970	2970	2970	2970	0
223	20240109	145800	40072785	2970	2970	2970	2970	0
224	20240109	145700	40072785	2970	2970	2970	2970	0
225	20240109	145600	40072785	2970	2970	2970	2970	0
226	20240109	145500	40072785	2970	2970	2970	2970	0
227	20240109	145400	40072785	2970	2970	2970	2970	0
228	20240109	145300	40072785	2970	2970	2970	2970	0
229	20240109	145200	40072785	2970	2970	2970	2970	0
230	20240109	145100	40072785	2970	2970	2970	2970	0
231	20240109	145000	40072785	2970	2970	2970	2970	0
232	20240109	144900	40072785	2970	2970	2970	2970	0
233	20240109	144800	40072785	2970	2970	2970	2970	0
234	20240109	144700	40072785	2970	2970	2970	2970	1
235	20240109	144600	40069815	2965	2965	2965	2965	400
236	20240109	144500	38883815	2970	2970	2970	2970	0
237	20240109	144400	38883815	2970	2970	2970	2970	0
238	20240109	144300	38883815	2970	2970	2970	2970	0
239	20240109	144200	38883815	2970	2970	2970	2970	0
240	20240109	144100	38883815	2970	2970	2970	2970	0
241	20240109	144000	38883815	2970	2970	2970	2970	0
242	20240109	143900	38883815	2970	2970	2970	2970	0
243	20240109	143800	38883815	2970	2970	2970	2970	301
244	20240109	143700	37989845	2960	2960	2960	2960	0
245	20240109	143600	37989845	2960	2960	2960	2960	1
246	20240109	143500	37986885	2970	2970	2970	2970	0
247	20240109	143400	37986885	2970	2970	2970	2970	0
248	20240109	143300	37986885	2970	2970	2970	2970	1
249	20240109	143200	37983915	2965	2965	2965	2965	0
250	20240109	143100	37983915	2965	2965	2965	2965	0
251	20240109	143000	37983915	2965	2965	2965	2965	0
252	20240109	142900	37983915	2965	2965	2965	2965	601
253	20240109	142800	36201950	2970	2970	2970	2970	0
254	20240109	142700	36201950	2970	2970	2970	2970	0
255	20240109	142600	36201950	2970	2970	2970	2970	0
256	20240109	142500	36201950	2970	2970	2970	2970	0
257	20240109	142400	36201950	2970	2970	2970	2970	0
258	20240109	142300	36201950	2970	2970	2970	2970	0
259	20240109	142200	36201950	2970	2970	2970	2970	0
260	20240109	142100	36201950	2970	2970	2970	2970	0
261	20240109	142000	36201950	2970	2970	2970	2970	0
262	20240109	141900	36201950	2970	2970	2970	2970	0
263	20240109	141800	36201950	2970	2970	2970	2970	0
264	20240109	141700	36201950	2970	2970	2970	2970	0
265	20240109	141600	36201950	2970	2970	2970	2970	0
266	20240109	141500	36201950	2970	2970	2970	2970	0
267	20240109	141400	36201950	2970	2970	2970	2970	0
268	20240109	141300	36201950	2970	2970	2970	2970	2
269	20240109	141200	36196010	2965	2965	2965	2965	434
270	20240109	141100	34909200	2965	2965	2965	2965	0
271	20240109	141000	34909200	2965	2965	2965	2965	0
272	20240109	140900	34909200	2965	2965	2965	2965	16
273	20240109	140800	34861760	2970	2970	2970	2970	0
274	20240109	140700	34861760	2970	2970	2970	2970	0
275	20240109	140600	34861760	2970	2970	2970	2970	0
276	20240109	140500	34861760	2970	2970	2970	2970	0
277	20240109	140400	34861760	2970	2970	2970	2970	0
278	20240109	140300	34861760	2970	2970	2970	2970	0
279	20240109	140200	34861760	2970	2970	2970	2970	0
280	20240109	140100	34861760	2970	2970	2970	2970	0
281	20240109	140000	34861760	2970	2970	2970	2970	0
282	20240109	135900	34861760	2970	2970	2970	2970	0
283	20240109	135800	34861760	2970	2970	2970	2970	0
284	20240109	135700	34861760	2970	2970	2970	2970	0
285	20240109	135600	34861760	2970	2970	2970	2970	0
286	20240109	135500	34861760	2970	2970	2970	2970	0
287	20240109	135400	34861760	2970	2970	2970	2970	0
288	20240109	135300	34861760	2970	2960	2970	2960	179
289	20240109	135200	34331910	2960	2960	2960	2960	0
290	20240109	135100	34331910	2960	2960	2960	2960	1
291	20240109	135000	34328950	2955	2955	2955	2955	56
292	20240109	134900	34163470	2955	2955	2955	2955	1046
293	20240109	134800	31072540	2960	2960	2960	2960	245
294	20240109	134700	30347340	2970	2970	2970	2970	0
295	20240109	134600	30347340	2970	2970	2970	2970	0
296	20240109	134500	30347340	2970	2970	2970	2970	0
297	20240109	134400	30347340	2970	2970	2970	2970	0
298	20240109	134300	30347340	2970	2970	2970	2970	0
299	20240109	134200	30347340	2970	2970	2970	2970	1
300	20240109	134100	30344370	2970	2970	2970	2970	0
301	20240109	134000	30344370	2970	2970	2970	2970	0
302	20240109	133900	30344370	2970	2970	2970	2970	0
303	20240109	133800	30344370	2970	2970	2970	2970	0
304	20240109	133700	30344370	2970	2970	2970	2970	0
305	20240109	133600	30344370	2970	2970	2970	2970	0
306	20240109	133500	30344370	2970	2970	2970	2970	0
307	20240109	133400	30344370	2970	2970	2970	2970	0
308	20240109	133300	30344370	2970	2970	2970	2970	0
309	20240109	133200	30344370	2970	2970	2970	2970	0
310	20240109	133100	30344370	2970	2970	2970	2970	0
311	20240109	133000	30344370	2970	2970	2970	2970	0
312	20240109	132900	30344370	2970	2970	2970	2970	0
313	20240109	132800	30344370	2970	2970	2970	2970	0
314	20240109	132700	30344370	2970	2970	2970	2970	0
315	20240109	132600	30344370	2970	2970	2970	2970	0
316	20240109	132500	30344370	2970	2970	2970	2970	0
317	20240109	132400	30344370	2970	2970	2970	2970	0
318	20240109	132300	30344370	2970	2970	2970	2970	0
319	20240109	132200	30344370	2970	2970	2970	2970	0
320	20240109	132100	30344370	2970	2970	2970	2970	0
321	20240109	132000	30344370	2970	2970	2970	2970	0
322	20240109	131900	30344370	2970	2970	2970	2970	0
323	20240109	131800	30344370	2970	2970	2970	2970	0
324	20240109	131700	30344370	2970	2970	2970	2970	0
325	20240109	131600	30344370	2970	2970	2970	2970	0
326	20240109	131500	30344370	2970	2970	2970	2970	0
327	20240109	131400	30344370	2970	2970	2970	2970	0
328	20240109	131300	30344370	2970	2970	2970	2970	1
329	20240109	131200	30341400	2960	2965	2970	2960	1890
330	20240109	131100	24746945	2965	2965	2965	2965	0
331	20240109	131000	24746945	2965	2965	2965	2965	1
332	20240109	130900	24743980	2965	2965	2965	2965	0
333	20240109	130800	24743980	2965	2965	2965	2965	0
334	20240109	130700	24743980	2965	2965	2965	2965	0
335	20240109	130600	24743980	2965	2965	2965	2965	0
336	20240109	130500	24743980	2965	2965	2965	2965	0
337	20240109	130400	24743980	2965	2965	2965	2965	0
338	20240109	130300	24743980	2965	2965	2965	2965	3
339	20240109	130200	24735085	2970	2970	2970	2970	0
340	20240109	130100	24735085	2970	2970	2970	2970	100
341	20240109	130000	24438085	2970	2970	2970	2970	0
342	20240109	125900	24438085	2970	2970	2970	2970	0
343	20240109	125800	24438085	2970	2970	2970	2970	0
344	20240109	125700	24438085	2970	2970	2970	2970	0
345	20240109	125600	24438085	2970	2970	2970	2970	0
346	20240109	125500	24438085	2970	2970	2970	2970	0
347	20240109	125400	24438085	2970	2970	2970	2970	202
348	20240109	125300	23838145	2970	2970	2970	2970	0
349	20240109	125200	23838145	2970	2970	2970	2970	0
350	20240109	125100	23838145	2970	2970	2970	2970	0
351	20240109	125000	23838145	2970	2970	2970	2970	0
352	20240109	124900	23838145	2970	2970	2970	2970	60
353	20240109	124800	23659945	2970	2970	2970	2970	0
354	20240109	124700	23659945	2970	2970	2970	2970	0
355	20240109	124600	23659945	2970	2970	2970	2970	0
356	20240109	124500	23659945	2970	2970	2970	2970	0
357	20240109	124400	23659945	2970	2970	2970	2970	0
358	20240109	124300	23659945	2970	2970	2970	2970	0
359	20240109	124200	23659945	2970	2970	2970	2970	0
360	20240109	124100	23659945	2970	2970	2970	2970	0
361	20240109	124000	23659945	2970	2970	2970	2970	0
362	20240109	123900	23659945	2970	2970	2970	2970	5
363	20240109	123800	23645095	2970	2970	2970	2970	1
364	20240109	123700	23642125	2970	2970	2970	2970	0
365	20240109	123600	23642125	2970	2970	2970	2970	0
366	20240109	123500	23642125	2970	2970	2970	2970	0
367	20240109	123400	23642125	2970	2970	2970	2970	0
368	20240109	123300	23642125	2970	2970	2970	2970	40
369	20240109	123200	23523325	2970	2970	2970	2970	0
370	20240109	123100	23523325	2970	2970	2970	2970	10
371	20240109	123000	23493625	2975	2975	2975	2975	0
372	20240109	122900	23493625	2975	2975	2975	2975	0
373	20240109	122800	23493625	2975	2975	2975	2975	0
374	20240109	122700	23493625	2975	2975	2975	2975	0
375	20240109	122600	23493625	2975	2975	2975	2975	0
376	20240109	122500	23493625	2975	2975	2975	2975	0
377	20240109	122400	23493625	2975	2975	2975	2975	0
378	20240109	122300	23493625	2975	2975	2975	2975	0
379	20240109	122200	23493625	2975	2975	2975	2975	0
380	20240109	122100	23493625	2975	2975	2975	2975	0
381	20240109	122000	23493625	2975	2975	2975	2975	0
382	20240109	121900	23493625	2975	2975	2975	2975	0
383	20240109	121800	23493625	2975	2975	2975	2975	0
384	20240109	121700	23493625	2975	2975	2975	2975	0
385	20240109	121600	23493625	2975	2975	2975	2975	0
386	20240109	121500	23493625	2975	2975	2975	2975	0
387	20240109	121400	23493625	2975	2975	2975	2975	338
388	20240109	121300	22488075	2975	2975	2975	2975	2
389	20240109	121200	22482125	2970	2970	2970	2970	0
390	20240109	121100	22482125	2970	2970	2970	2970	0
391	20240109	121000	22482125	2970	2970	2970	2970	0
392	20240109	120900	22482125	2970	2970	2970	2970	0
393	20240109	120800	22482125	2970	2970	2970	2970	0
394	20240109	120700	22482125	2970	2970	2970	2970	0
395	20240109	120600	22482125	2970	2970	2970	2970	0
396	20240109	120500	22482125	2970	2970	2970	2970	0
397	20240109	120400	22482125	2970	2970	2970	2970	2
398	20240109	120300	22476185	2975	2975	2975	2975	0
399	20240109	120200	22476185	2975	2975	2975	2975	1
400	20240109	120100	22473210	2975	2975	2975	2975	0
401	20240109	120000	22473210	2975	2975	2975	2975	7
402	20240109	115900	22452385	2975	2975	2975	2975	0
403	20240109	115800	22452385	2975	2975	2975	2975	0
404	20240109	115700	22452385	2975	2975	2975	2975	0
405	20240109	115600	22452385	2975	2975	2975	2975	0
406	20240109	115500	22452385	2975	2975	2975	2975	2
407	20240109	115400	22446435	2975	2975	2975	2975	1
408	20240109	115300	22443460	2955	2955	2955	2955	0
409	20240109	115200	22443460	2955	2955	2955	2955	0
410	20240109	115100	22443460	2955	2955	2955	2955	660
411	20240109	115000	20493160	2975	2975	2975	2975	1
412	20240109	114900	20490185	2955	2955	2955	2955	0
413	20240109	114800	20490185	2955	2960	2960	2955	741
414	20240109	114700	18298240	2975	2975	2975	2975	0
415	20240109	114600	18298240	2975	2975	2975	2975	0
416	20240109	114500	18298240	2975	2975	2975	2975	0
417	20240109	114400	18298240	2975	2975	2975	2975	0
418	20240109	114300	18298240	2975	2975	2975	2975	0
419	20240109	114200	18298240	2975	2975	2975	2975	0
420	20240109	114100	18298240	2975	2975	2975	2975	0
421	20240109	114000	18298240	2975	2975	2975	2975	0
422	20240109	113900	18298240	2975	2975	2975	2975	0
423	20240109	113800	18298240	2975	2975	2975	2975	0
424	20240109	113700	18298240	2975	2975	2975	2975	0
425	20240109	113600	18298240	2975	2975	2975	2975	0
426	20240109	113500	18298240	2975	2975	2975	2975	0
427	20240109	113400	18298240	2975	2975	2975	2975	0
428	20240109	113300	18298240	2975	2975	2975	2975	0
429	20240109	113200	18298240	2975	2975	2975	2975	0
430	20240109	113100	18298240	2975	2975	2975	2975	0
431	20240109	113000	18298240	2975	2975	2975	2975	0
432	20240109	112900	18298240	2975	2975	2975	2975	0
433	20240109	112800	18298240	2975	2975	2975	2975	0
434	20240109	112700	18298240	2975	2975	2975	2975	0
435	20240109	112600	18298240	2975	2975	2975	2975	0
436	20240109	112500	18298240	2975	2975	2975	2975	0
437	20240109	112400	18298240	2975	2975	2975	2975	0
438	20240109	112300	18298240	2975	2975	2975	2975	0
439	20240109	112200	18298240	2975	2975	2975	2975	0
440	20240109	112100	18298240	2975	2970	2975	2970	211
441	20240109	112000	17670610	2960	2960	2960	2960	0
442	20240109	111900	17670610	2960	2960	2960	2960	0
443	20240109	111800	17670610	2960	2960	2960	2960	0
444	20240109	111700	17670610	2960	2960	2960	2960	0
445	20240109	111600	17670610	2960	2960	2960	2960	0
446	20240109	111500	17670610	2960	2960	2960	2960	0
447	20240109	111400	17670610	2960	2960	2960	2960	0
448	20240109	111300	17670610	2960	2960	2960	2960	0
449	20240109	111200	17670610	2960	2960	2960	2960	0
450	20240109	111100	17670610	2960	2960	2960	2960	133
451	20240109	111000	17276930	2960	2960	2960	2960	0
452	20240109	110900	17276930	2960	2960	2960	2960	0
453	20240109	110800	17276930	2960	2960	2960	2960	0
454	20240109	110700	17276930	2960	2960	2960	2960	0
455	20240109	110600	17276930	2960	2960	2960	2960	0
456	20240109	110500	17276930	2960	2960	2960	2960	2
457	20240109	110400	17271010	2960	2960	2960	2960	0
458	20240109	110300	17271010	2960	2960	2960	2960	0
459	20240109	110200	17271010	2960	2960	2960	2960	2213
460	20240109	110100	10720530	2970	2970	2970	2970	0
461	20240109	110000	10720530	2970	2970	2970	2970	0
462	20240109	105900	10720530	2970	2970	2970	2970	0
463	20240109	105800	10720530	2970	2970	2970	2970	0
464	20240109	105700	10720530	2970	2970	2970	2970	0
465	20240109	105600	10720530	2970	2970	2970	2970	0
466	20240109	105500	10720530	2970	2970	2970	2970	0
467	20240109	105400	10720530	2970	2970	2970	2970	0
468	20240109	105300	10720530	2970	2970	2970	2970	21
469	20240109	105200	10658160	2970	2970	2970	2970	0
470	20240109	105100	10658160	2970	2970	2970	2970	0
471	20240109	105000	10658160	2970	2970	2970	2970	84
472	20240109	104900	10408680	2970	2970	2970	2970	113
473	20240109	104800	10073070	2970	2970	2970	2970	61
474	20240109	104700	9891900	2970	2970	2970	2970	0
475	20240109	104600	9891900	2970	2970	2970	2970	14
476	20240109	104500	9850320	2970	2970	2970	2970	0
477	20240109	104400	9850320	2970	2970	2970	2970	0
478	20240109	104300	9850320	2970	2970	2970	2970	0
479	20240109	104200	9850320	2970	2970	2970	2970	0
480	20240109	104100	9850320	2970	2970	2970	2970	0
481	20240109	104000	9850320	2970	2970	2970	2970	0
482	20240109	103900	9850320	2970	2970	2970	2970	0
483	20240109	103800	9850320	2970	2970	2970	2970	0
484	20240109	103700	9850320	2970	2970	2970	2970	0
485	20240109	103600	9850320	2970	2970	2970	2970	0
486	20240109	103500	9850320	2970	2970	2970	2970	0
487	20240109	103400	9850320	2970	2970	2970	2970	40
488	20240109	103300	9731520	2970	2970	2970	2970	0
489	20240109	103200	9731520	2970	2970	2970	2970	36
490	20240109	103100	9624600	2970	2970	2970	2970	0
491	20240109	103000	9624600	2970	2970	2970	2970	0
492	20240109	102900	9624600	2970	2970	2970	2970	0
493	20240109	102800	9624600	2970	2970	2970	2970	0
494	20240109	102700	9624600	2970	2970	2970	2970	0
495	20240109	102600	9624600	2970	2970	2970	2970	0
496	20240109	102500	9624600	2970	2970	2970	2970	0
497	20240109	102400	9624600	2970	2970	2970	2970	0
498	20240109	102300	9624600	2970	2970	2970	2970	0
499	20240109	102200	9624600	2970	2970	2970	2970	104
500	20240109	102100	9315720	2970	2970	2970	2970	0
501	20240109	102000	9315720	2970	2970	2970	2970	0
502	20240109	101900	9315720	2970	2970	2970	2970	0
503	20240109	101800	9315720	2970	2970	2970	2970	0
504	20240109	101700	9315720	2970	2970	2970	2970	0
505	20240109	101600	9315720	2970	2970	2970	2970	0
506	20240109	101500	9315720	2970	2970	2970	2970	7
507	20240109	101400	9294930	2970	2970	2970	2970	0
508	20240109	101300	9294930	2970	2970	2970	2970	0
509	20240109	101200	9294930	2970	2970	2970	2970	0
510	20240109	101100	9294930	2970	2970	2970	2970	0
511	20240109	101000	9294930	2970	2970	2970	2970	0
512	20240109	100900	9294930	2970	2970	2970	2970	0
513	20240109	100800	9294930	2970	2970	2970	2970	0
514	20240109	100700	9294930	2970	2970	2970	2970	295
515	20240109	100600	8418780	2960	2960	2960	2960	0
516	20240109	100500	8418780	2960	2960	2960	2960	0
517	20240109	100400	8418780	2960	2960	2960	2960	0
518	20240109	100300	8418780	2960	2960	2960	2960	0
519	20240109	100200	8418780	2960	2960	2960	2960	0
520	20240109	100100	8418780	2960	2960	2960	2960	0
521	20240109	100000	8418780	2960	2960	2960	2960	0
522	20240109	095900	8418780	2960	2960	2960	2960	0
523	20240109	095800	8418780	2960	2960	2960	2960	0
524	20240109	095700	8418780	2960	2965	2965	2960	180
525	20240109	095600	7885605	2970	2970	2970	2970	0
526	20240109	095500	7885605	2970	2970	2970	2970	0
527	20240109	095400	7885605	2970	2970	2970	2970	0
528	20240109	095300	7885605	2970	2970	2970	2970	0
529	20240109	095200	7885605	2970	2970	2970	2970	0
530	20240109	095100	7885605	2970	2970	2970	2970	0
531	20240109	095000	7885605	2970	2970	2970	2970	0
532	20240109	094900	7885605	2970	2970	2970	2970	0
533	20240109	094800	7885605	2970	2970	2970	2970	0
534	20240109	094700	7885605	2970	2970	2970	2970	0
535	20240109	094600	7885605	2970	2970	2970	2970	0
536	20240109	094500	7885605	2970	2970	2970	2970	0
537	20240109	094400	7885605	2970	2970	2970	2970	0
538	20240109	094300	7885605	2970	2970	2970	2970	0
539	20240109	094200	7885605	2970	2970	2970	2970	0
540	20240109	094100	7885605	2970	2970	2970	2970	100
541	20240109	094000	7588605	2970	2970	2970	2970	0
542	20240109	093900	7588605	2970	2970	2970	2970	0
543	20240109	093800	7588605	2970	2970	2970	2970	0
544	20240109	093700	7588605	2970	2970	2970	2970	0
545	20240109	093600	7588605	2970	2970	2970	2970	0
546	20240109	093500	7588605	2970	2970	2970	2970	10
547	20240109	093400	7558905	2970	2970	2970	2970	0
548	20240109	093300	7558905	2970	2970	2970	2970	0
549	20240109	093200	7558905	2970	2970	2970	2970	93
550	20240109	093100	7282695	2960	2960	2960	2960	0
551	20240109	093000	7282695	2960	2960	2960	2960	0
552	20240109	092900	7282695	2960	2960	2960	2960	0
553	20240109	092800	7282695	2960	2960	2960	2960	0
554	20240109	092700	7282695	2960	2960	2960	2960	0
555	20240109	092600	7282695	2960	2960	2960	2960	0
556	20240109	092500	7282695	2960	2960	2960	2960	0
557	20240109	092400	7282695	2960	2960	2960	2960	0
558	20240109	092300	7282695	2960	2960	2960	2960	0
559	20240109	092200	7282695	2960	2960	2960	2960	0
560	20240109	092100	7282695	2960	2960	2960	2960	0
561	20240109	092000	7282695	2960	2960	2960	2960	0
562	20240109	091900	7282695	2960	2965	2965	2960	5
563	20240109	091800	7267890	2960	2960	2960	2960	0
564	20240109	091700	7267890	2960	2960	2960	2960	0
565	20240109	091600	7267890	2960	2960	2960	2960	0
566	20240109	091500	7267890	2960	2960	2960	2960	1
567	20240109	091400	7264930	2970	2970	2970	2970	70
568	20240109	091300	7057030	2970	2970	2970	2970	24
569	20240109	091200	6985750	2960	2960	2960	2960	2
570	20240109	091100	6979830	2960	2960	2960	2960	1
571	20240109	091000	6976870	2960	2960	2960	2960	1682
572	20240109	090900	1998150	2960	2960	2960	2960	2
573	20240109	090800	1992230	2955	2955	2955	2950	507
574	20240109	090700	494050	2955	2955	2955	2955	0
575	20240109	090600	494050	2955	2955	2955	2955	54
576	20240109	090500	334480	2960	2960	2960	2960	0
577	20240109	090400	334480	2960	2960	2960	2960	0
578	20240109	090300	334480	2960	2960	2960	2960	0
579	20240109	090200	334480	2960	2960	2960	2960	0
580	20240109	090100	334480	2960	2960	2960	2960	0
581	20240109	090000	334480	2960	2960	2960	2960	113