KissMeData/003080/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183900	93694075	2975	2975	2975	2975	2426
3	20240112	183800	93694075	2975	2975	2975	2975	0
4	20240112	183700	93694075	2975	2975	2975	2975	0
5	20240112	183600	93694075	2975	2975	2975	2975	0
6	20240112	183500	93694075	2975	2975	2975	2975	0
7	20240112	183400	93694075	2975	2975	2975	2975	0
8	20240112	183300	93694075	2975	2975	2975	2975	0
9	20240112	183200	93694075	2975	2975	2975	2975	0
10	20240112	183100	93694075	2975	2975	2975	2975	0
11	20240112	183000	93694075	2975	2975	2975	2975	0
12	20240112	182900	93694075	2975	2975	2975	2975	0
13	20240112	182800	93694075	2975	2975	2975	2975	0
14	20240112	182700	93694075	2975	2975	2975	2975	0
15	20240112	182600	93694075	2975	2975	2975	2975	0
16	20240112	182500	93694075	2975	2975	2975	2975	0
17	20240112	182400	93694075	2975	2975	2975	2975	0
18	20240112	182300	93694075	2975	2975	2975	2975	0
19	20240112	182200	93694075	2975	2975	2975	2975	0
20	20240112	182100	93694075	2975	2975	2975	2975	0
21	20240112	182000	93694075	2975	2975	2975	2975	0
22	20240112	181900	93694075	2975	2975	2975	2975	0
23	20240112	181800	93694075	2975	2975	2975	2975	0
24	20240112	181700	93694075	2975	2975	2975	2975	0
25	20240112	181600	93694075	2975	2975	2975	2975	0
26	20240112	181500	93694075	2975	2975	2975	2975	0
27	20240112	181400	93694075	2975	2975	2975	2975	0
28	20240112	181300	93694075	2975	2975	2975	2975	0
29	20240112	181200	93694075	2975	2975	2975	2975	0
30	20240112	181100	93694075	2975	2975	2975	2975	0
31	20240112	181000	93694075	2975	2975	2975	2975	0
32	20240112	180900	93694075	2975	2975	2975	2975	2426
33	20240112	180800	93694075	2975	2975	2975	2975	0
34	20240112	180700	93694075	2975	2975	2975	2975	0
35	20240112	180600	93694075	2975	2975	2975	2975	0
36	20240112	180500	93694075	2975	2975	2975	2975	0
37	20240112	180400	93694075	2975	2975	2975	2975	0
38	20240112	180300	93694075	2975	2975	2975	2975	0
39	20240112	180200	93694075	2975	2975	2975	2975	0
40	20240112	180100	93694075	2975	2975	2975	2975	0
41	20240112	180000	93694075	2975	2975	2975	2975	0
42	20240112	175900	93694075	2975	2975	2975	2975	0
43	20240112	175800	93694075	2975	2975	2975	2975	0
44	20240112	175700	93694075	2975	2975	2975	2975	0
45	20240112	175600	93694075	2975	2975	2975	2975	0
46	20240112	175500	93694075	2975	2975	2975	2975	0
47	20240112	175400	93694075	2975	2975	2975	2975	0
48	20240112	175300	93694075	2975	2975	2975	2975	0
49	20240112	175200	93694075	2975	2975	2975	2975	0
50	20240112	175100	93694075	2975	2975	2975	2975	0
51	20240112	175000	93694075	2975	2975	2975	2975	0
52	20240112	174900	93694075	2975	2975	2975	2975	0
53	20240112	174800	93694075	2975	2975	2975	2975	0
54	20240112	174700	93694075	2975	2975	2975	2975	0
55	20240112	174600	93694075	2975	2975	2975	2975	0
56	20240112	174500	93694075	2975	2975	2975	2975	0
57	20240112	174400	93694075	2975	2975	2975	2975	0
58	20240112	174300	93694075	2975	2975	2975	2975	0
59	20240112	174200	93694075	2975	2975	2975	2975	0
60	20240112	174100	93694075	2975	2975	2975	2975	0
61	20240112	174000	93694075	2975	2975	2975	2975	0
62	20240112	173900	93694075	2975	2975	2975	2975	2426
63	20240112	173800	93694075	2975	2975	2975	2975	0
64	20240112	173700	93694075	2975	2975	2975	2975	0
65	20240112	173600	93694075	2975	2975	2975	2975	0
66	20240112	173500	93694075	2975	2975	2975	2975	0
67	20240112	173400	93694075	2975	2975	2975	2975	0
68	20240112	173300	93694075	2975	2975	2975	2975	0
69	20240112	173200	93694075	2975	2975	2975	2975	0
70	20240112	173100	93694075	2975	2975	2975	2975	0
71	20240112	173000	93694075	2975	2975	2975	2975	0
72	20240112	172900	93694075	2975	2975	2975	2975	0
73	20240112	172800	93694075	2975	2975	2975	2975	0
74	20240112	172700	93694075	2975	2975	2975	2975	0
75	20240112	172600	93694075	2975	2975	2975	2975	0
76	20240112	172500	93694075	2975	2975	2975	2975	0
77	20240112	172400	93694075	2975	2975	2975	2975	0
78	20240112	172300	93694075	2975	2975	2975	2975	0
79	20240112	172200	93694075	2975	2975	2975	2975	0
80	20240112	172100	93694075	2975	2975	2975	2975	0
81	20240112	172000	93694075	2975	2975	2975	2975	0
82	20240112	171900	93694075	2975	2975	2975	2975	0
83	20240112	171800	93694075	2975	2975	2975	2975	0
84	20240112	171700	93694075	2975	2975	2975	2975	0
85	20240112	171600	93694075	2975	2975	2975	2975	0
86	20240112	171500	93694075	2975	2975	2975	2975	0
87	20240112	171400	93694075	2975	2975	2975	2975	0
88	20240112	171300	93694075	2975	2975	2975	2975	0
89	20240112	171200	93694075	2975	2975	2975	2975	0
90	20240112	171100	93694075	2975	2975	2975	2975	0
91	20240112	171000	93694075	2975	2975	2975	2975	0
92	20240112	170900	93694075	2975	2975	2975	2975	2426
93	20240112	170800	93694075	2975	2975	2975	2975	0
94	20240112	170700	93694075	2975	2975	2975	2975	0
95	20240112	170600	93694075	2975	2975	2975	2975	0
96	20240112	170500	93694075	2975	2975	2975	2975	0
97	20240112	170400	93694075	2975	2975	2975	2975	0
98	20240112	170300	93694075	2975	2975	2975	2975	0
99	20240112	170200	93694075	2975	2975	2975	2975	0
100	20240112	170100	93694075	2975	2975	2975	2975	0
101	20240112	170000	93694075	2975	2975	2975	2975	0
102	20240112	165900	93694075	2975	2975	2975	2975	0
103	20240112	165800	93694075	2975	2975	2975	2975	0
104	20240112	165700	93694075	2975	2975	2975	2975	0
105	20240112	165600	93694075	2975	2975	2975	2975	0
106	20240112	165500	93694075	2975	2975	2975	2975	0
107	20240112	165400	93694075	2975	2975	2975	2975	0
108	20240112	165300	93694075	2975	2975	2975	2975	0
109	20240112	165200	93694075	2975	2975	2975	2975	0
110	20240112	165100	93694075	2975	2975	2975	2975	0
111	20240112	165000	93694075	2975	2975	2975	2975	0
112	20240112	164900	93694075	2975	2975	2975	2975	0
113	20240112	164800	93694075	2975	2975	2975	2975	0
114	20240112	164700	93694075	2975	2975	2975	2975	0
115	20240112	164600	93694075	2975	2975	2975	2975	0
116	20240112	164500	93694075	2975	2975	2975	2975	0
117	20240112	164400	93694075	2975	2975	2975	2975	0
118	20240112	164300	93694075	2975	2975	2975	2975	0
119	20240112	164200	93694075	2975	2975	2975	2975	0
120	20240112	164100	93694075	2975	2975	2975	2975	0
121	20240112	164000	93694075	2975	2975	2975	2975	0
122	20240112	163900	93694075	2975	2975	2975	2975	2426
123	20240112	163800	93694075	2975	2975	2975	2975	0
124	20240112	163700	93694075	2975	2975	2975	2975	0
125	20240112	163600	93694075	2975	2975	2975	2975	0
126	20240112	163500	93694075	2975	2975	2975	2975	0
127	20240112	163400	93694075	2975	2975	2975	2975	0
128	20240112	163300	93694075	2975	2975	2975	2975	0
129	20240112	163200	93694075	2975	2975	2975	2975	0
130	20240112	163100	93694075	2975	2975	2975	2975	0
131	20240112	163000	93694075	2975	2975	2975	2975	0
132	20240112	162900	93694075	2975	2975	2975	2975	0
133	20240112	162800	93694075	2975	2975	2975	2975	0
134	20240112	162700	93694075	2975	2975	2975	2975	0
135	20240112	162600	93694075	2975	2975	2975	2975	0
136	20240112	162500	93694075	2975	2975	2975	2975	0
137	20240112	162400	93694075	2975	2975	2975	2975	0
138	20240112	162300	93694075	2975	2975	2975	2975	0
139	20240112	162200	93694075	2975	2975	2975	2975	0
140	20240112	162100	93694075	2975	2975	2975	2975	0
141	20240112	162000	93694075	2975	2975	2975	2975	0
142	20240112	161900	93694075	2975	2975	2975	2975	0
143	20240112	161800	93694075	2975	2975	2975	2975	0
144	20240112	161700	93694075	2975	2975	2975	2975	0
145	20240112	161600	93694075	2975	2975	2975	2975	0
146	20240112	161500	93694075	2975	2975	2975	2975	0
147	20240112	161400	93694075	2975	2975	2975	2975	0
148	20240112	161300	93694075	2975	2975	2975	2975	0
149	20240112	161200	93694075	2975	2975	2975	2975	0
150	20240112	161100	93694075	2975	2975	2975	2975	0
151	20240112	161000	93694075	2975	2975	2975	2975	0
152	20240112	160900	93694075	2975	2975	2975	2975	2426
153	20240112	160800	93694075	2975	2975	2975	2975	0
154	20240112	160700	93694075	2975	2975	2975	2975	0
155	20240112	160600	93694075	2975	2975	2975	2975	0
156	20240112	160500	93694075	2975	2975	2975	2975	0
157	20240112	160400	93694075	2975	2975	2975	2975	0
158	20240112	160300	93694075	2975	2975	2975	2975	0
159	20240112	160200	93694075	2975	2975	2975	2975	0
160	20240112	160100	93694075	2975	2975	2975	2975	0
161	20240112	160000	93694075	2975	2975	2975	2975	0
162	20240112	155900	93694075	2975	2975	2975	2975	0
163	20240112	155800	93694075	2975	2975	2975	2975	0
164	20240112	155700	93694075	2975	2975	2975	2975	0
165	20240112	155600	93694075	2975	2975	2975	2975	0
166	20240112	155500	93694075	2975	2975	2975	2975	0
167	20240112	155400	93694075	2975	2975	2975	2975	0
168	20240112	155300	93694075	2975	2975	2975	2975	0
169	20240112	155200	93694075	2975	2975	2975	2975	0
170	20240112	155100	93694075	2975	2975	2975	2975	0
171	20240112	155000	93694075	2975	2975	2975	2975	0
172	20240112	154900	93694075	2975	2975	2975	2975	0
173	20240112	154800	93694075	2975	2975	2975	2975	0
174	20240112	154700	93694075	2975	2975	2975	2975	0
175	20240112	154600	93694075	2975	2975	2975	2975	0
176	20240112	154500	93694075	2975	2975	2975	2975	0
177	20240112	154400	93694075	2975	2975	2975	2975	0
178	20240112	154300	93694075	2975	2975	2975	2975	0
179	20240112	154200	93694075	2975	2975	2975	2975	0
180	20240112	154100	93694075	2975	2975	2975	2975	0
181	20240112	154000	93694075	2975	2975	2975	2975	0
182	20240112	153900	93694075	2975	2975	2975	2975	2426
183	20240112	153800	93694075	2975	2975	2975	2975	0
184	20240112	153700	93694075	2975	2975	2975	2975	0
185	20240112	153600	93694075	2975	2975	2975	2975	0
186	20240112	153500	93694075	2975	2975	2975	2975	0
187	20240112	153400	93694075	2975	2975	2975	2975	0
188	20240112	153300	93694075	2975	2975	2975	2975	0
189	20240112	153200	93694075	2975	2975	2975	2975	0
190	20240112	153100	93694075	2975	2975	2975	2975	0
191	20240112	153000	93694075	2975	2975	2975	2975	2426
192	20240112	152900	86476725	2955	2955	2955	2955	0
193	20240112	152800	86476725	2955	2955	2955	2955	0
194	20240112	152700	86476725	2955	2955	2955	2955	0
195	20240112	152600	86476725	2955	2955	2955	2955	0
196	20240112	152500	86476725	2955	2955	2955	2955	0
197	20240112	152400	86476725	2955	2955	2955	2955	0
198	20240112	152300	86476725	2955	2955	2955	2955	0
199	20240112	152200	86476725	2955	2955	2955	2955	0
200	20240112	152100	86476725	2955	2955	2955	2955	0
201	20240112	152000	86476725	2955	2955	2955	2955	0
202	20240112	151900	86476725	2955	2960	2960	2955	117
203	20240112	151800	86130660	2970	2970	2970	2970	0
204	20240112	151700	86130660	2970	2970	2970	2970	0
205	20240112	151600	86130660	2970	2970	2970	2970	5
206	20240112	151500	86115810	2970	2970	2970	2970	0
207	20240112	151400	86115810	2970	2970	2970	2970	0
208	20240112	151300	86115810	2970	2970	2970	2970	0
209	20240112	151200	86115810	2970	2970	2970	2970	0
210	20240112	151100	86115810	2970	2970	2970	2970	0
211	20240112	151000	86115810	2970	2970	2970	2970	0
212	20240112	150900	86115810	2970	2970	2970	2970	0
213	20240112	150800	86115810	2970	2970	2970	2970	0
214	20240112	150700	86115810	2970	2970	2970	2970	0
215	20240112	150600	86115810	2970	2970	2970	2970	0
216	20240112	150500	86115810	2970	2970	2970	2970	0
217	20240112	150400	86115810	2970	2970	2970	2970	0
218	20240112	150300	86115810	2970	2970	2970	2970	0
219	20240112	150200	86115810	2970	2970	2970	2970	0
220	20240112	150100	86115810	2970	2970	2970	2970	0
221	20240112	150000	86115810	2970	2970	2970	2970	0
222	20240112	145900	86115810	2970	2970	2970	2970	0
223	20240112	145800	86115810	2970	2970	2970	2970	0
224	20240112	145700	86115810	2970	2970	2970	2970	0
225	20240112	145600	86115810	2970	2970	2970	2970	0
226	20240112	145500	86115810	2970	2965	2970	2965	200
227	20240112	145400	85522685	2965	2965	2965	2965	1
228	20240112	145300	85519720	2955	2955	2955	2955	33
229	20240112	145200	85422205	2965	2960	2965	2955	18
230	20240112	145100	85368990	2965	2965	2965	2960	2772
231	20240112	145000	77150610	2970	2970	2975	2970	358
232	20240112	144900	76087345	2975	2975	2975	2975	0
233	20240112	144800	76087345	2975	2975	2975	2975	0
234	20240112	144700	76087345	2975	2975	2975	2975	0
235	20240112	144600	76087345	2975	2975	2975	2975	0
236	20240112	144500	76087345	2975	2975	2975	2975	0
237	20240112	144400	76087345	2975	2975	2975	2975	0
238	20240112	144300	76087345	2975	2975	2975	2975	0
239	20240112	144200	76087345	2975	2975	2975	2975	35
240	20240112	144100	75983220	2975	2975	2975	2975	0
241	20240112	144000	75983220	2975	2975	2975	2975	0
242	20240112	143900	75983220	2975	2975	2975	2975	0
243	20240112	143800	75983220	2975	2970	2975	2970	2
244	20240112	143700	75977275	2980	2980	2980	2980	0
245	20240112	143600	75977275	2980	2980	2980	2980	0
246	20240112	143500	75977275	2980	2980	2980	2980	0
247	20240112	143400	75977275	2980	2980	2980	2980	0
248	20240112	143300	75977275	2980	2980	2980	2980	0
249	20240112	143200	75977275	2980	2980	2980	2980	0
250	20240112	143100	75977275	2980	2980	2980	2980	0
251	20240112	143000	75977275	2980	2980	2980	2980	0
252	20240112	142900	75977275	2980	2980	2980	2980	0
253	20240112	142800	75977275	2980	2980	2980	2980	0
254	20240112	142700	75977275	2980	2980	2980	2980	0
255	20240112	142600	75977275	2980	2980	2980	2980	0
256	20240112	142500	75977275	2980	2980	2980	2980	0
257	20240112	142400	75977275	2980	2980	2980	2980	0
258	20240112	142300	75977275	2980	2980	2980	2980	0
259	20240112	142200	75977275	2980	2980	2980	2980	0
260	20240112	142100	75977275	2980	2980	2980	2980	0
261	20240112	142000	75977275	2980	2980	2980	2980	900
262	20240112	141900	73295275	2980	2980	2980	2980	0
263	20240112	141800	73295275	2980	2980	2980	2980	0
264	20240112	141700	73295275	2980	2980	2980	2980	0
265	20240112	141600	73295275	2980	2980	2980	2980	0
266	20240112	141500	73295275	2980	2980	2980	2980	0
267	20240112	141400	73295275	2980	2980	2980	2980	0
268	20240112	141300	73295275	2980	2980	2980	2980	0
269	20240112	141200	73295275	2980	2980	2980	2980	0
270	20240112	141100	73295275	2980	2970	2980	2970	531
271	20240112	141000	71718155	2980	2980	2980	2980	0
272	20240112	140900	71718155	2980	2980	2980	2980	0
273	20240112	140800	71718155	2980	2980	2980	2980	0
274	20240112	140700	71718155	2980	2980	2980	2980	1
275	20240112	140600	71715175	2980	2980	2980	2980	0
276	20240112	140500	71715175	2980	2980	2980	2980	0
277	20240112	140400	71715175	2980	2980	2980	2980	0
278	20240112	140300	71715175	2980	2980	2980	2980	0
279	20240112	140200	71715175	2980	2980	2980	2980	0
280	20240112	140100	71715175	2980	2980	2980	2980	0
281	20240112	140000	71715175	2980	2980	2980	2980	0
282	20240112	135900	71715175	2980	2980	2980	2980	0
283	20240112	135800	71715175	2980	2980	2980	2980	0
284	20240112	135700	71715175	2980	2980	2980	2980	0
285	20240112	135600	71715175	2980	2980	2980	2980	0
286	20240112	135500	71715175	2980	2980	2980	2980	0
287	20240112	135400	71715175	2980	2980	2980	2980	0
288	20240112	135300	71715175	2980	2980	2980	2980	0
289	20240112	135200	71715175	2980	2980	2980	2980	0
290	20240112	135100	71715175	2980	2980	2980	2980	0
291	20240112	135000	71715175	2980	2980	2980	2980	0
292	20240112	134900	71715175	2980	2980	2980	2980	0
293	20240112	134800	71715175	2980	2980	2980	2980	0
294	20240112	134700	71715175	2980	2980	2980	2980	0
295	20240112	134600	71715175	2980	2980	2980	2980	0
296	20240112	134500	71715175	2980	2980	2980	2980	0
297	20240112	134400	71715175	2980	2980	2980	2980	0
298	20240112	134300	71715175	2980	2980	2980	2980	0
299	20240112	134200	71715175	2980	2980	2980	2980	0
300	20240112	134100	71715175	2980	2980	2980	2980	0
301	20240112	134000	71715175	2980	2980	2980	2980	0
302	20240112	133900	71715175	2980	2980	2980	2980	0
303	20240112	133800	71715175	2980	2980	2980	2980	30
304	20240112	133700	71625775	2985	2985	2985	2985	0
305	20240112	133600	71625775	2985	2985	2985	2985	0
306	20240112	133500	71625775	2985	2985	2985	2985	0
307	20240112	133400	71625775	2985	2985	2985	2985	0
308	20240112	133300	71625775	2985	2985	2985	2985	0
309	20240112	133200	71625775	2985	2985	2985	2985	0
310	20240112	133100	71625775	2985	2985	2985	2985	0
311	20240112	133000	71625775	2985	2985	2985	2985	0
312	20240112	132900	71625775	2985	2970	2985	2970	100
313	20240112	132800	71327290	2965	2965	2965	2965	9
314	20240112	132700	71300605	2970	2970	2970	2970	0
315	20240112	132600	71300605	2970	2970	2970	2970	0
316	20240112	132500	71300605	2970	2970	2970	2970	0
317	20240112	132400	71300605	2970	2970	2970	2970	0
318	20240112	132300	71300605	2970	2970	2970	2970	0
319	20240112	132200	71300605	2970	2970	2970	2970	0
320	20240112	132100	71300605	2970	2970	2970	2970	1
321	20240112	132000	71297635	2970	2970	2970	2970	0
322	20240112	131900	71297635	2970	2970	2970	2970	0
323	20240112	131800	71297635	2970	2970	2970	2970	0
324	20240112	131700	71297635	2970	2970	2970	2970	0
325	20240112	131600	71297635	2970	2970	2970	2970	0
326	20240112	131500	71297635	2970	2970	2970	2970	0
327	20240112	131400	71297635	2970	2970	2970	2970	341
328	20240112	131300	70284865	2985	2985	2985	2985	0
329	20240112	131200	70284865	2985	2985	2985	2985	0
330	20240112	131100	70284865	2985	2985	2985	2985	0
331	20240112	131000	70284865	2985	2985	2985	2985	0
332	20240112	130900	70284865	2985	2985	2985	2985	0
333	20240112	130800	70284865	2985	2985	2985	2985	0
334	20240112	130700	70284865	2985	2985	2985	2985	0
335	20240112	130600	70284865	2985	2985	2985	2985	1
336	20240112	130500	70281880	2970	2970	2970	2970	78
337	20240112	130400	70050220	2985	2985	2985	2985	600
338	20240112	130300	68259220	2990	2990	2990	2990	0
339	20240112	130200	68259220	2990	2990	2990	2990	0
340	20240112	130100	68259220	2990	2990	2990	2990	0
341	20240112	130000	68259220	2990	2990	2990	2990	0
342	20240112	125900	68259220	2990	2990	2990	2990	0
343	20240112	125800	68259220	2990	2990	2990	2990	0
344	20240112	125700	68259220	2990	2990	2990	2990	0
345	20240112	125600	68259220	2990	2990	2990	2990	0
346	20240112	125500	68259220	2990	2985	2990	2980	1201
347	20240112	125400	64675680	2985	2985	2985	2985	0
348	20240112	125300	64675680	2985	2985	2985	2985	700
349	20240112	125200	62586180	2985	2985	2985	2985	0
350	20240112	125100	62586180	2985	2985	2985	2985	0
351	20240112	125000	62586180	2985	2985	2985	2985	1
352	20240112	124900	62583195	2980	2980	2980	2980	1
353	20240112	124800	62580215	2990	2990	2990	2990	0
354	20240112	124700	62580215	2990	2990	2990	2990	0
355	20240112	124600	62580215	2990	2990	2990	2990	1100
356	20240112	124500	59291215	2985	2985	2985	2985	1098
357	20240112	124400	56013685	2980	2980	2980	2980	499
358	20240112	124300	54526665	2980	2980	2980	2980	0
359	20240112	124200	54526665	2980	2980	2980	2980	0
360	20240112	124100	54526665	2980	2985	2985	2980	301
361	20240112	124000	53628185	2980	2970	2980	2970	199
362	20240112	123900	53036355	2970	2980	2980	2970	183
363	20240112	123800	52492775	2980	2980	2980	2980	0
364	20240112	123700	52492775	2980	2980	2980	2980	0
365	20240112	123600	52492775	2980	2980	2980	2980	0
366	20240112	123500	52492775	2980	2980	2980	2980	0
367	20240112	123400	52492775	2980	2980	2980	2980	0
368	20240112	123300	52492775	2980	2980	2980	2980	0
369	20240112	123200	52492775	2980	2970	2980	2970	401
370	20240112	123100	51301795	2980	2980	2980	2980	195
371	20240112	123000	50720695	2985	2985	2985	2985	0
372	20240112	122900	50720695	2985	2980	2985	2980	58
373	20240112	122800	50547840	2980	2980	2980	2980	0
374	20240112	122700	50547840	2980	2980	2980	2980	0
375	20240112	122600	50547840	2980	2980	2980	2980	0
376	20240112	122500	50547840	2980	2980	2980	2980	0
377	20240112	122400	50547840	2980	2980	2980	2980	0
378	20240112	122300	50547840	2980	2980	2980	2980	0
379	20240112	122200	50547840	2980	2980	2980	2980	0
380	20240112	122100	50547840	2980	2980	2980	2980	0
381	20240112	122000	50547840	2980	2980	2980	2980	0
382	20240112	121900	50547840	2980	2980	2980	2980	0
383	20240112	121800	50547840	2980	2980	2980	2980	0
384	20240112	121700	50547840	2980	2980	2980	2980	4
385	20240112	121600	50535920	2980	2980	2980	2980	0
386	20240112	121500	50535920	2980	2980	2980	2980	0
387	20240112	121400	50535920	2980	2980	2980	2980	0
388	20240112	121300	50535920	2980	2980	2980	2980	0
389	20240112	121200	50535920	2980	2980	2980	2980	0
390	20240112	121100	50535920	2980	2980	2980	2980	0
391	20240112	121000	50535920	2980	2980	2980	2980	0
392	20240112	120900	50535920	2980	2980	2980	2980	0
393	20240112	120800	50535920	2980	2980	2980	2980	0
394	20240112	120700	50535920	2980	2980	2980	2980	0
395	20240112	120600	50535920	2980	2980	2980	2980	0
396	20240112	120500	50535920	2980	2980	2980	2980	1
397	20240112	120400	50532940	2975	2975	2975	2975	0
398	20240112	120300	50532940	2975	2975	2975	2975	0
399	20240112	120200	50532940	2975	2975	2975	2975	0
400	20240112	120100	50532940	2975	2975	2975	2975	0
401	20240112	120000	50532940	2975	2975	2975	2975	0
402	20240112	115900	50532940	2975	2975	2975	2975	0
403	20240112	115800	50532940	2975	2970	2975	2970	3848
404	20240112	115700	39086360	2970	2970	2970	2970	0
405	20240112	115600	39086360	2970	2970	2970	2970	829
406	20240112	115500	36624230	2970	2970	2970	2970	0
407	20240112	115400	36624230	2970	2970	2970	2970	0
408	20240112	115300	36624230	2970	2970	2970	2970	0
409	20240112	115200	36624230	2970	2965	2970	2960	321
410	20240112	115100	35674055	2970	2970	2970	2970	0
411	20240112	115000	35674055	2970	2970	2970	2970	0
412	20240112	114900	35674055	2970	2970	2970	2970	0
413	20240112	114800	35674055	2970	2970	2970	2970	0
414	20240112	114700	35674055	2970	2970	2970	2970	0
415	20240112	114600	35674055	2970	2970	2970	2970	0
416	20240112	114500	35674055	2970	2970	2970	2970	0
417	20240112	114400	35674055	2970	2970	2970	2970	0
418	20240112	114300	35674055	2970	2970	2970	2970	1
419	20240112	114200	35671085	2960	2960	2960	2960	0
420	20240112	114100	35671085	2960	2960	2960	2960	4
421	20240112	114000	35659245	2960	2960	2960	2960	0
422	20240112	113900	35659245	2960	2960	2960	2960	0
423	20240112	113800	35659245	2960	2960	2960	2960	0
424	20240112	113700	35659245	2960	2960	2960	2960	0
425	20240112	113600	35659245	2960	2960	2960	2960	0
426	20240112	113500	35659245	2960	2960	2960	2960	0
427	20240112	113400	35659245	2960	2960	2960	2960	0
428	20240112	113300	35659245	2960	2960	2960	2960	400
429	20240112	113200	34475245	2960	2960	2960	2960	0
430	20240112	113100	34475245	2960	2960	2960	2960	0
431	20240112	113000	34475245	2960	2960	2960	2960	0
432	20240112	112900	34475245	2960	2960	2960	2960	176
433	20240112	112800	33954285	2965	2965	2965	2965	0
434	20240112	112700	33954285	2965	2965	2965	2965	0
435	20240112	112600	33954285	2965	2965	2965	2965	0
436	20240112	112500	33954285	2965	2965	2965	2965	0
437	20240112	112400	33954285	2965	2965	2965	2965	0
438	20240112	112300	33954285	2965	2965	2965	2965	0
439	20240112	112200	33954285	2965	2965	2965	2965	0
440	20240112	112100	33954285	2965	2965	2965	2965	0
441	20240112	112000	33954285	2965	2965	2965	2965	0
442	20240112	111900	33954285	2965	2965	2965	2965	0
443	20240112	111800	33954285	2965	2965	2965	2965	0
444	20240112	111700	33954285	2965	2965	2965	2965	0
445	20240112	111600	33954285	2965	2965	2965	2965	200
446	20240112	111500	33361285	2965	2965	2965	2965	0
447	20240112	111400	33361285	2965	2965	2965	2965	0
448	20240112	111300	33361285	2965	2965	2965	2965	0
449	20240112	111200	33361285	2965	2965	2965	2965	0
450	20240112	111100	33361285	2965	2965	2965	2965	0
451	20240112	111000	33361285	2965	2965	2965	2965	0
452	20240112	110900	33361285	2965	2965	2965	2965	0
453	20240112	110800	33361285	2965	2965	2965	2965	497
454	20240112	110700	31887680	2965	2965	2965	2965	38
455	20240112	110600	31775010	2965	2965	2965	2965	0
456	20240112	110500	31775010	2965	2965	2965	2965	0
457	20240112	110400	31775010	2965	2965	2965	2965	0
458	20240112	110300	31775010	2965	2965	2965	2965	0
459	20240112	110200	31775010	2965	2965	2965	2965	0
460	20240112	110100	31775010	2965	2965	2965	2965	0
461	20240112	110000	31775010	2965	2965	2965	2965	0
462	20240112	105900	31775010	2965	2965	2965	2965	0
463	20240112	105800	31775010	2965	2965	2965	2965	0
464	20240112	105700	31775010	2965	2965	2965	2965	0
465	20240112	105600	31775010	2965	2965	2965	2965	0
466	20240112	105500	31775010	2965	2965	2965	2965	0
467	20240112	105400	31775010	2965	2965	2965	2965	0
468	20240112	105300	31775010	2965	2965	2965	2965	0
469	20240112	105200	31775010	2965	2965	2965	2965	0
470	20240112	105100	31775010	2965	2965	2965	2965	0
471	20240112	105000	31775010	2965	2965	2965	2965	0
472	20240112	104900	31775010	2965	2965	2965	2965	0
473	20240112	104800	31775010	2965	2965	2965	2965	0
474	20240112	104700	31775010	2965	2965	2965	2965	0
475	20240112	104600	31775010	2965	2965	2965	2965	7
476	20240112	104500	31754255	2965	2965	2965	2965	0
477	20240112	104400	31754255	2965	2965	2965	2965	0
478	20240112	104300	31754255	2965	2965	2965	2965	0
479	20240112	104200	31754255	2965	2965	2965	2965	0
480	20240112	104100	31754255	2965	2965	2965	2965	0
481	20240112	104000	31754255	2965	2965	2965	2965	49
482	20240112	103900	31608970	2970	2970	2970	2970	0
483	20240112	103800	31608970	2970	2970	2970	2970	0
484	20240112	103700	31608970	2970	2970	2970	2970	0
485	20240112	103600	31608970	2970	2970	2970	2970	0
486	20240112	103500	31608970	2970	2970	2970	2970	10
487	20240112	103400	31579270	2970	2970	2970	2970	0
488	20240112	103300	31579270	2970	2970	2970	2970	0
489	20240112	103200	31579270	2970	2970	2970	2970	0
490	20240112	103100	31579270	2970	2970	2970	2970	0
491	20240112	103000	31579270	2970	2970	2970	2970	30
492	20240112	102900	31490170	2970	2970	2970	2970	1
493	20240112	102800	31487200	2965	2965	2965	2965	52
494	20240112	102700	31333020	2965	2965	2965	2965	4
495	20240112	102600	31321160	2960	2960	2960	2960	0
496	20240112	102500	31321160	2960	2960	2960	2960	14
497	20240112	102400	31279720	2960	2960	2960	2960	0
498	20240112	102300	31279720	2960	2960	2960	2960	0
499	20240112	102200	31279720	2960	2960	2960	2960	0
500	20240112	102100	31279720	2960	2960	2960	2960	0
501	20240112	102000	31279720	2960	2960	2960	2960	0
502	20240112	101900	31279720	2960	2960	2960	2960	0
503	20240112	101800	31279720	2960	2960	2960	2960	0
504	20240112	101700	31279720	2960	2965	2965	2960	2
505	20240112	101600	31273795	2960	2960	2960	2960	0
506	20240112	101500	31273795	2960	2960	2960	2960	0
507	20240112	101400	31273795	2960	2960	2960	2960	0
508	20240112	101300	31273795	2960	2960	2960	2960	0
509	20240112	101200	31273795	2960	2960	2960	2960	0
510	20240112	101100	31273795	2960	2960	2960	2960	27
511	20240112	101000	31193875	2960	2960	2960	2960	0
512	20240112	100900	31193875	2960	2960	2960	2960	4
513	20240112	100800	31182035	2960	2960	2960	2960	320
514	20240112	100700	30234835	2960	2960	2960	2960	150
515	20240112	100600	29790835	2960	2960	2960	2960	200
516	20240112	100500	29198835	2950	2950	2950	2950	9
517	20240112	100400	29172285	2950	2950	2950	2950	0
518	20240112	100300	29172285	2950	2950	2950	2950	0
519	20240112	100200	29172285	2950	2950	2950	2950	0
520	20240112	100100	29172285	2950	2950	2950	2950	0
521	20240112	100000	29172285	2950	2950	2950	2950	0
522	20240112	095900	29172285	2950	2950	2950	2950	0
523	20240112	095800	29172285	2950	2950	2950	2950	0
524	20240112	095700	29172285	2950	2950	2950	2950	0
525	20240112	095600	29172285	2950	2950	2950	2950	0
526	20240112	095500	29172285	2950	2950	2950	2950	0
527	20240112	095400	29172285	2950	2950	2950	2950	329
528	20240112	095300	28201735	2960	2960	2960	2960	0
529	20240112	095200	28201735	2960	2960	2960	2960	0
530	20240112	095100	28201735	2960	2960	2960	2960	0
531	20240112	095000	28201735	2960	2960	2960	2960	0
532	20240112	094900	28201735	2960	2960	2960	2960	0
533	20240112	094800	28201735	2960	2945	2960	2945	1000
534	20240112	094700	25244130	2945	2945	2945	2945	105
535	20240112	094600	24934905	2940	2940	2940	2940	0
536	20240112	094500	24934905	2940	2940	2940	2940	0
537	20240112	094400	24934905	2940	2940	2940	2940	0
538	20240112	094300	24934905	2940	2940	2940	2940	711
539	20240112	094200	22844565	2945	2945	2945	2945	0
540	20240112	094100	22844565	2945	2945	2945	2945	0
541	20240112	094000	22844565	2945	2945	2945	2945	0
542	20240112	093900	22844565	2945	2945	2945	2945	32
543	20240112	093800	22750325	2950	2950	2950	2950	0
544	20240112	093700	22750325	2950	2950	2950	2950	1810
545	20240112	093600	17410825	2965	2965	2965	2965	0
546	20240112	093500	17410825	2965	2965	2965	2965	0
547	20240112	093400	17410825	2965	2965	2965	2965	1
548	20240112	093300	17407860	2970	2965	2970	2965	3
549	20240112	093200	17398960	2950	2950	2950	2950	74
550	20240112	093100	17180660	2950	2950	2950	2950	1546
551	20240112	093000	12619960	2945	2950	2950	2945	2830
552	20240112	092900	4285480	2950	2950	2950	2950	0
553	20240112	092800	4285480	2950	2950	2950	2950	0
554	20240112	092700	4285480	2950	2950	2950	2950	0
555	20240112	092600	4285480	2950	2950	2950	2950	0
556	20240112	092500	4285480	2950	2950	2950	2950	200
557	20240112	092400	3695480	2970	2970	2970	2970	0
558	20240112	092300	3695480	2970	2970	2970	2970	0
559	20240112	092200	3695480	2970	2970	2970	2970	0
560	20240112	092100	3695480	2970	2970	2970	2970	0
561	20240112	092000	3695480	2970	2970	2970	2970	0
562	20240112	091900	3695480	2970	2970	2970	2970	0
563	20240112	091800	3695480	2970	2970	2970	2970	0
564	20240112	091700	3695480	2970	2955	2970	2955	100
565	20240112	091600	3398525	2955	2955	2955	2955	0
566	20240112	091500	3398525	2955	2955	2955	2955	0
567	20240112	091400	3398525	2955	2955	2955	2955	0
568	20240112	091300	3398525	2955	2955	2955	2955	1
569	20240112	091200	3395570	2955	2955	2955	2955	9
570	20240112	091100	3368975	2955	2960	2960	2955	422
571	20240112	091000	2120040	2960	2965	2965	2960	164
572	20240112	090900	1633785	2965	2980	2980	2965	95
573	20240112	090800	1351000	2985	2985	2985	2985	0
574	20240112	090700	1351000	2985	2985	2985	2985	0
575	20240112	090600	1351000	2985	2985	2985	2985	0
576	20240112	090500	1351000	2985	2980	2985	2980	435
577	20240112	090400	53370	2965	2965	2965	2965	0
578	20240112	090300	53370	2965	2965	2965	2965	0
579	20240112	090200	53370	2965	2965	2965	2965	0
580	20240112	090100	53370	2965	2965	2965	2965	0
581	20240112	090000	53370	2965	2965	2965	2965	18