KissMeData/003080/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183900	42960325	2960	2960	2960	2960	715
3	20240116	183800	42960325	2960	2960	2960	2960	0
4	20240116	183700	42960325	2960	2960	2960	2960	0
5	20240116	183600	42960325	2960	2960	2960	2960	0
6	20240116	183500	42960325	2960	2960	2960	2960	0
7	20240116	183400	42960325	2960	2960	2960	2960	0
8	20240116	183300	42960325	2960	2960	2960	2960	0
9	20240116	183200	42960325	2960	2960	2960	2960	0
10	20240116	183100	42960325	2960	2960	2960	2960	0
11	20240116	183000	42960325	2960	2960	2960	2960	0
12	20240116	182900	42960325	2960	2960	2960	2960	0
13	20240116	182800	42960325	2960	2960	2960	2960	0
14	20240116	182700	42960325	2960	2960	2960	2960	0
15	20240116	182600	42960325	2960	2960	2960	2960	0
16	20240116	182500	42960325	2960	2960	2960	2960	0
17	20240116	182400	42960325	2960	2960	2960	2960	0
18	20240116	182300	42960325	2960	2960	2960	2960	0
19	20240116	182200	42960325	2960	2960	2960	2960	0
20	20240116	182100	42960325	2960	2960	2960	2960	0
21	20240116	182000	42960325	2960	2960	2960	2960	0
22	20240116	181900	42960325	2960	2960	2960	2960	0
23	20240116	181800	42960325	2960	2960	2960	2960	0
24	20240116	181700	42960325	2960	2960	2960	2960	0
25	20240116	181600	42960325	2960	2960	2960	2960	0
26	20240116	181500	42960325	2960	2960	2960	2960	0
27	20240116	181400	42960325	2960	2960	2960	2960	0
28	20240116	181300	42960325	2960	2960	2960	2960	0
29	20240116	181200	42960325	2960	2960	2960	2960	0
30	20240116	181100	42960325	2960	2960	2960	2960	0
31	20240116	181000	42960325	2960	2960	2960	2960	0
32	20240116	180900	42960325	2960	2960	2960	2960	715
33	20240116	180800	42960325	2960	2960	2960	2960	0
34	20240116	180700	42960325	2960	2960	2960	2960	0
35	20240116	180600	42960325	2960	2960	2960	2960	0
36	20240116	180500	42960325	2960	2960	2960	2960	0
37	20240116	180400	42960325	2960	2960	2960	2960	0
38	20240116	180300	42960325	2960	2960	2960	2960	0
39	20240116	180200	42960325	2960	2960	2960	2960	0
40	20240116	180100	42960325	2960	2960	2960	2960	0
41	20240116	180000	42960325	2960	2960	2960	2960	0
42	20240116	175900	42960325	2960	2960	2960	2960	0
43	20240116	175800	42960325	2960	2960	2960	2960	0
44	20240116	175700	42960325	2960	2960	2960	2960	0
45	20240116	175600	42960325	2960	2960	2960	2960	0
46	20240116	175500	42960325	2960	2960	2960	2960	0
47	20240116	175400	42960325	2960	2960	2960	2960	0
48	20240116	175300	42960325	2960	2960	2960	2960	0
49	20240116	175200	42960325	2960	2960	2960	2960	0
50	20240116	175100	42960325	2960	2960	2960	2960	0
51	20240116	175000	42960325	2960	2960	2960	2960	0
52	20240116	174900	42960325	2960	2960	2960	2960	0
53	20240116	174800	42960325	2960	2960	2960	2960	0
54	20240116	174700	42960325	2960	2960	2960	2960	0
55	20240116	174600	42960325	2960	2960	2960	2960	0
56	20240116	174500	42960325	2960	2960	2960	2960	0
57	20240116	174400	42960325	2960	2960	2960	2960	0
58	20240116	174300	42960325	2960	2960	2960	2960	0
59	20240116	174200	42960325	2960	2960	2960	2960	0
60	20240116	174100	42960325	2960	2960	2960	2960	0
61	20240116	174000	42960325	2960	2960	2960	2960	0
62	20240116	173900	42960325	2960	2960	2960	2960	715
63	20240116	173800	42960325	2960	2960	2960	2960	0
64	20240116	173700	42960325	2960	2960	2960	2960	0
65	20240116	173600	42960325	2960	2960	2960	2960	0
66	20240116	173500	42960325	2960	2960	2960	2960	0
67	20240116	173400	42960325	2960	2960	2960	2960	0
68	20240116	173300	42960325	2960	2960	2960	2960	0
69	20240116	173200	42960325	2960	2960	2960	2960	0
70	20240116	173100	42960325	2960	2960	2960	2960	0
71	20240116	173000	42960325	2960	2960	2960	2960	0
72	20240116	172900	42960325	2960	2960	2960	2960	0
73	20240116	172800	42960325	2960	2960	2960	2960	0
74	20240116	172700	42960325	2960	2960	2960	2960	0
75	20240116	172600	42960325	2960	2960	2960	2960	0
76	20240116	172500	42960325	2960	2960	2960	2960	0
77	20240116	172400	42960325	2960	2960	2960	2960	0
78	20240116	172300	42960325	2960	2960	2960	2960	0
79	20240116	172200	42960325	2960	2960	2960	2960	0
80	20240116	172100	42960325	2960	2960	2960	2960	0
81	20240116	172000	42960325	2960	2960	2960	2960	0
82	20240116	171900	42960325	2960	2960	2960	2960	0
83	20240116	171800	42960325	2960	2960	2960	2960	0
84	20240116	171700	42960325	2960	2960	2960	2960	0
85	20240116	171600	42960325	2960	2960	2960	2960	0
86	20240116	171500	42960325	2960	2960	2960	2960	0
87	20240116	171400	42960325	2960	2960	2960	2960	0
88	20240116	171300	42960325	2960	2960	2960	2960	0
89	20240116	171200	42960325	2960	2960	2960	2960	0
90	20240116	171100	42960325	2960	2960	2960	2960	0
91	20240116	171000	42960325	2960	2960	2960	2960	0
92	20240116	170900	42960325	2960	2960	2960	2960	715
93	20240116	170800	42960325	2960	2960	2960	2960	0
94	20240116	170700	42960325	2960	2960	2960	2960	0
95	20240116	170600	42960325	2960	2960	2960	2960	0
96	20240116	170500	42960325	2960	2960	2960	2960	0
97	20240116	170400	42960325	2960	2960	2960	2960	0
98	20240116	170300	42960325	2960	2960	2960	2960	0
99	20240116	170200	42960325	2960	2960	2960	2960	0
100	20240116	170100	42960325	2960	2960	2960	2960	0
101	20240116	170000	42960325	2960	2960	2960	2960	0
102	20240116	165900	42960325	2960	2960	2960	2960	0
103	20240116	165800	42960325	2960	2960	2960	2960	0
104	20240116	165700	42960325	2960	2960	2960	2960	0
105	20240116	165600	42960325	2960	2960	2960	2960	0
106	20240116	165500	42960325	2960	2960	2960	2960	0
107	20240116	165400	42960325	2960	2960	2960	2960	0
108	20240116	165300	42960325	2960	2960	2960	2960	0
109	20240116	165200	42960325	2960	2960	2960	2960	0
110	20240116	165100	42960325	2960	2960	2960	2960	0
111	20240116	165000	42960325	2960	2960	2960	2960	0
112	20240116	164900	42960325	2960	2960	2960	2960	0
113	20240116	164800	42960325	2960	2960	2960	2960	0
114	20240116	164700	42960325	2960	2960	2960	2960	0
115	20240116	164600	42960325	2960	2960	2960	2960	0
116	20240116	164500	42960325	2960	2960	2960	2960	0
117	20240116	164400	42960325	2960	2960	2960	2960	0
118	20240116	164300	42960325	2960	2960	2960	2960	0
119	20240116	164200	42960325	2960	2960	2960	2960	0
120	20240116	164100	42960325	2960	2960	2960	2960	0
121	20240116	164000	42960325	2960	2960	2960	2960	0
122	20240116	163900	42960325	2960	2960	2960	2960	715
123	20240116	163800	42960325	2960	2960	2960	2960	0
124	20240116	163700	42960325	2960	2960	2960	2960	0
125	20240116	163600	42960325	2960	2960	2960	2960	0
126	20240116	163500	42960325	2960	2960	2960	2960	0
127	20240116	163400	42960325	2960	2960	2960	2960	0
128	20240116	163300	42960325	2960	2960	2960	2960	0
129	20240116	163200	42960325	2960	2960	2960	2960	0
130	20240116	163100	42960325	2960	2960	2960	2960	0
131	20240116	163000	42960325	2960	2960	2960	2960	0
132	20240116	162900	42960325	2960	2960	2960	2960	0
133	20240116	162800	42960325	2960	2960	2960	2960	0
134	20240116	162700	42960325	2960	2960	2960	2960	0
135	20240116	162600	42960325	2960	2960	2960	2960	0
136	20240116	162500	42960325	2960	2960	2960	2960	0
137	20240116	162400	42960325	2960	2960	2960	2960	0
138	20240116	162300	42960325	2960	2960	2960	2960	0
139	20240116	162200	42960325	2960	2960	2960	2960	0
140	20240116	162100	42960325	2960	2960	2960	2960	0
141	20240116	162000	42960325	2960	2960	2960	2960	0
142	20240116	161900	42960325	2960	2960	2960	2960	0
143	20240116	161800	42960325	2960	2960	2960	2960	0
144	20240116	161700	42960325	2960	2960	2960	2960	0
145	20240116	161600	42960325	2960	2960	2960	2960	0
146	20240116	161500	42960325	2960	2960	2960	2960	0
147	20240116	161400	42960325	2960	2960	2960	2960	0
148	20240116	161300	42960325	2960	2960	2960	2960	0
149	20240116	161200	42960325	2960	2960	2960	2960	0
150	20240116	161100	42960325	2960	2960	2960	2960	0
151	20240116	161000	42960325	2960	2960	2960	2960	0
152	20240116	160900	42960325	2960	2960	2960	2960	715
153	20240116	160800	42960325	2960	2960	2960	2960	0
154	20240116	160700	42960325	2960	2960	2960	2960	0
155	20240116	160600	42960325	2960	2960	2960	2960	0
156	20240116	160500	42960325	2960	2960	2960	2960	0
157	20240116	160400	42960325	2960	2960	2960	2960	0
158	20240116	160300	42960325	2960	2960	2960	2960	0
159	20240116	160200	42960325	2960	2960	2960	2960	0
160	20240116	160100	42960325	2960	2960	2960	2960	0
161	20240116	160000	42960325	2960	2960	2960	2960	0
162	20240116	155900	42960325	2960	2960	2960	2960	0
163	20240116	155800	42960325	2960	2960	2960	2960	0
164	20240116	155700	42960325	2960	2960	2960	2960	0
165	20240116	155600	42960325	2960	2960	2960	2960	0
166	20240116	155500	42960325	2960	2960	2960	2960	0
167	20240116	155400	42960325	2960	2960	2960	2960	0
168	20240116	155300	42960325	2960	2960	2960	2960	0
169	20240116	155200	42960325	2960	2960	2960	2960	0
170	20240116	155100	42960325	2960	2960	2960	2960	0
171	20240116	155000	42960325	2960	2960	2960	2960	0
172	20240116	154900	42960325	2960	2960	2960	2960	0
173	20240116	154800	42960325	2960	2960	2960	2960	0
174	20240116	154700	42960325	2960	2960	2960	2960	0
175	20240116	154600	42960325	2960	2960	2960	2960	0
176	20240116	154500	42960325	2960	2960	2960	2960	0
177	20240116	154400	42960325	2960	2960	2960	2960	0
178	20240116	154300	42960325	2960	2960	2960	2960	0
179	20240116	154200	42960325	2960	2960	2960	2960	0
180	20240116	154100	42960325	2960	2960	2960	2960	0
181	20240116	154000	42960325	2960	2960	2960	2960	0
182	20240116	153900	42960325	2960	2960	2960	2960	715
183	20240116	153800	42960325	2960	2960	2960	2960	0
184	20240116	153700	42960325	2960	2960	2960	2960	0
185	20240116	153600	42960325	2960	2960	2960	2960	0
186	20240116	153500	42960325	2960	2960	2960	2960	0
187	20240116	153400	42960325	2960	2960	2960	2960	0
188	20240116	153300	42960325	2960	2960	2960	2960	0
189	20240116	153200	42960325	2960	2960	2960	2960	0
190	20240116	153100	42960325	2960	2960	2960	2960	0
191	20240116	153000	42960325	2960	2960	2960	2960	715
192	20240116	152900	40843925	2960	2960	2960	2960	0
193	20240116	152800	40843925	2960	2960	2960	2960	0
194	20240116	152700	40843925	2960	2960	2960	2960	0
195	20240116	152600	40843925	2960	2960	2960	2960	0
196	20240116	152500	40843925	2960	2960	2960	2960	0
197	20240116	152400	40843925	2960	2960	2960	2960	0
198	20240116	152300	40843925	2960	2960	2960	2960	0
199	20240116	152200	40843925	2960	2960	2960	2960	0
200	20240116	152100	40843925	2960	2960	2960	2960	0
201	20240116	152000	40843925	2960	2960	2960	2960	0
202	20240116	151900	40843925	2960	2960	2960	2960	0
203	20240116	151800	40843925	2960	2960	2960	2960	13
204	20240116	151700	40805445	2960	2960	2960	2960	0
205	20240116	151600	40805445	2960	2960	2960	2960	0
206	20240116	151500	40805445	2960	2960	2960	2960	0
207	20240116	151400	40805445	2960	2960	2960	2960	0
208	20240116	151300	40805445	2960	2960	2960	2960	0
209	20240116	151200	40805445	2960	2960	2960	2960	0
210	20240116	151100	40805445	2960	2960	2960	2960	0
211	20240116	151000	40805445	2960	2955	2960	2955	5
212	20240116	150900	40790665	2960	2960	2960	2960	13
213	20240116	150800	40752185	2960	2960	2960	2960	0
214	20240116	150700	40752185	2960	2960	2960	2960	0
215	20240116	150600	40752185	2960	2960	2960	2960	0
216	20240116	150500	40752185	2960	2960	2960	2960	0
217	20240116	150400	40752185	2960	2960	2960	2960	0
218	20240116	150300	40752185	2960	2960	2960	2960	0
219	20240116	150200	40752185	2960	2960	2960	2960	0
220	20240116	150100	40752185	2960	2960	2960	2960	0
221	20240116	150000	40752185	2960	2960	2960	2960	0
222	20240116	145900	40752185	2960	2960	2960	2960	0
223	20240116	145800	40752185	2960	2960	2960	2960	0
224	20240116	145700	40752185	2960	2960	2960	2960	0
225	20240116	145600	40752185	2960	2960	2960	2960	0
226	20240116	145500	40752185	2960	2960	2960	2960	0
227	20240116	145400	40752185	2960	2960	2960	2960	0
228	20240116	145300	40752185	2960	2960	2960	2960	0
229	20240116	145200	40752185	2960	2960	2960	2960	0
230	20240116	145100	40752185	2960	2960	2960	2960	0
231	20240116	145000	40752185	2960	2960	2960	2960	0
232	20240116	144900	40752185	2960	2960	2960	2960	0
233	20240116	144800	40752185	2960	2960	2960	2960	0
234	20240116	144700	40752185	2960	2960	2960	2960	0
235	20240116	144600	40752185	2960	2960	2960	2960	0
236	20240116	144500	40752185	2960	2960	2960	2960	1
237	20240116	144400	40749225	2955	2955	2955	2955	0
238	20240116	144300	40749225	2955	2955	2955	2955	0
239	20240116	144200	40749225	2955	2955	2955	2955	0
240	20240116	144100	40749225	2955	2955	2955	2955	0
241	20240116	144000	40749225	2955	2955	2955	2955	0
242	20240116	143900	40749225	2955	2955	2955	2955	0
243	20240116	143800	40749225	2955	2955	2955	2955	0
244	20240116	143700	40749225	2955	2955	2955	2955	0
245	20240116	143600	40749225	2955	2955	2955	2955	0
246	20240116	143500	40749225	2955	2955	2955	2955	0
247	20240116	143400	40749225	2955	2955	2955	2955	1000
248	20240116	143300	37794225	2960	2960	2960	2960	0
249	20240116	143200	37794225	2960	2960	2960	2960	93
250	20240116	143100	37518945	2960	2960	2960	2960	295
251	20240116	143000	36645745	2960	2960	2960	2960	0
252	20240116	142900	36645745	2960	2960	2960	2960	0
253	20240116	142800	36645745	2960	2960	2960	2960	0
254	20240116	142700	36645745	2960	2960	2960	2960	0
255	20240116	142600	36645745	2960	2960	2960	2960	0
256	20240116	142500	36645745	2960	2960	2960	2960	0
257	20240116	142400	36645745	2960	2960	2960	2960	0
258	20240116	142300	36645745	2960	2960	2960	2960	0
259	20240116	142200	36645745	2960	2960	2960	2960	0
260	20240116	142100	36645745	2960	2960	2960	2960	0
261	20240116	142000	36645745	2960	2960	2960	2960	0
262	20240116	141900	36645745	2960	2960	2960	2960	1
263	20240116	141800	36642785	2955	2955	2955	2955	3
264	20240116	141700	36633920	2955	2955	2955	2955	1
265	20240116	141600	36630965	2955	2955	2955	2955	0
266	20240116	141500	36630965	2955	2955	2955	2955	0
267	20240116	141400	36630965	2955	2955	2955	2955	0
268	20240116	141300	36630965	2955	2955	2955	2955	0
269	20240116	141200	36630965	2955	2955	2955	2955	0
270	20240116	141100	36630965	2955	2955	2955	2955	0
271	20240116	141000	36630965	2955	2955	2955	2955	0
272	20240116	140900	36630965	2955	2955	2955	2955	0
273	20240116	140800	36630965	2955	2955	2955	2955	0
274	20240116	140700	36630965	2955	2955	2955	2955	350
275	20240116	140600	35596715	2955	2955	2955	2955	0
276	20240116	140500	35596715	2955	2955	2955	2955	0
277	20240116	140400	35596715	2955	2955	2955	2955	0
278	20240116	140300	35596715	2955	2955	2955	2955	0
279	20240116	140200	35596715	2955	2955	2955	2955	0
280	20240116	140100	35596715	2955	2955	2955	2955	0
281	20240116	140000	35596715	2955	2955	2955	2955	2
282	20240116	135900	35590805	2960	2960	2960	2960	0
283	20240116	135800	35590805	2960	2960	2960	2960	0
284	20240116	135700	35590805	2960	2960	2960	2960	0
285	20240116	135600	35590805	2960	2960	2960	2960	0
286	20240116	135500	35590805	2960	2960	2960	2960	0
287	20240116	135400	35590805	2960	2960	2960	2960	0
288	20240116	135300	35590805	2960	2960	2960	2960	0
289	20240116	135200	35590805	2960	2960	2960	2960	0
290	20240116	135100	35590805	2960	2960	2960	2960	0
291	20240116	135000	35590805	2960	2960	2960	2960	0
292	20240116	134900	35590805	2960	2960	2960	2960	0
293	20240116	134800	35590805	2960	2960	2960	2960	0
294	20240116	134700	35590805	2960	2955	2960	2955	1001
295	20240116	134600	32632845	2960	2960	2960	2960	0
296	20240116	134500	32632845	2960	2960	2960	2960	0
297	20240116	134400	32632845	2960	2960	2960	2960	0
298	20240116	134300	32632845	2960	2960	2960	2960	0
299	20240116	134200	32632845	2960	2960	2960	2960	0
300	20240116	134100	32632845	2960	2960	2960	2960	0
301	20240116	134000	32632845	2960	2960	2960	2960	0
302	20240116	133900	32632845	2960	2960	2960	2960	20
303	20240116	133800	32573645	2960	2960	2960	2960	30
304	20240116	133700	32484845	2960	2960	2960	2960	0
305	20240116	133600	32484845	2960	2960	2960	2960	0
306	20240116	133500	32484845	2960	2960	2960	2960	0
307	20240116	133400	32484845	2960	2960	2960	2960	0
308	20240116	133300	32484845	2960	2960	2960	2960	0
309	20240116	133200	32484845	2960	2960	2960	2960	0
310	20240116	133100	32484845	2960	2960	2960	2960	0
311	20240116	133000	32484845	2960	2955	2960	2955	36
312	20240116	132900	32378460	2955	2955	2955	2955	0
313	20240116	132800	32378460	2955	2955	2955	2955	0
314	20240116	132700	32378460	2955	2955	2955	2955	0
315	20240116	132600	32378460	2955	2955	2955	2955	0
316	20240116	132500	32378460	2955	2955	2955	2955	0
317	20240116	132400	32378460	2955	2955	2955	2955	0
318	20240116	132300	32378460	2955	2955	2955	2955	188
319	20240116	132200	31822920	2960	2960	2960	2960	0
320	20240116	132100	31822920	2960	2960	2960	2960	0
321	20240116	132000	31822920	2960	2960	2960	2960	0
322	20240116	131900	31822920	2960	2960	2960	2960	0
323	20240116	131800	31822920	2960	2960	2960	2960	0
324	20240116	131700	31822920	2960	2960	2960	2960	0
325	20240116	131600	31822920	2960	2960	2960	2960	0
326	20240116	131500	31822920	2960	2960	2960	2960	0
327	20240116	131400	31822920	2960	2960	2960	2960	0
328	20240116	131300	31822920	2960	2960	2960	2960	0
329	20240116	131200	31822920	2960	2960	2960	2960	0
330	20240116	131100	31822920	2960	2960	2960	2960	0
331	20240116	131000	31822920	2960	2960	2960	2960	0
332	20240116	130900	31822920	2960	2960	2960	2960	0
333	20240116	130800	31822920	2960	2960	2960	2960	0
334	20240116	130700	31822920	2960	2960	2960	2960	0
335	20240116	130600	31822920	2960	2960	2960	2960	0
336	20240116	130500	31822920	2960	2960	2960	2960	4
337	20240116	130400	31811080	2960	2960	2960	2960	0
338	20240116	130300	31811080	2960	2960	2960	2960	0
339	20240116	130200	31811080	2960	2960	2960	2960	1
340	20240116	130100	31808120	2955	2955	2955	2955	1000
341	20240116	130000	28853120	2955	2955	2955	2955	0
342	20240116	125900	28853120	2955	2955	2955	2955	0
343	20240116	125800	28853120	2955	2955	2955	2955	0
344	20240116	125700	28853120	2955	2955	2955	2955	0
345	20240116	125600	28853120	2955	2955	2955	2955	0
346	20240116	125500	28853120	2955	2955	2955	2955	0
347	20240116	125400	28853120	2955	2955	2955	2955	1000
348	20240116	125300	25898120	2955	2955	2955	2955	109
349	20240116	125200	25576025	2955	2955	2955	2955	30
350	20240116	125100	25487375	2960	2960	2960	2960	0
351	20240116	125000	25487375	2960	2960	2960	2960	0
352	20240116	124900	25487375	2960	2960	2960	2960	1
353	20240116	124800	25484415	2960	2960	2960	2960	0
354	20240116	124700	25484415	2960	2960	2960	2960	0
355	20240116	124600	25484415	2960	2960	2960	2960	0
356	20240116	124500	25484415	2960	2960	2960	2960	0
357	20240116	124400	25484415	2960	2960	2960	2960	0
358	20240116	124300	25484415	2960	2960	2960	2960	1
359	20240116	124200	25481455	2955	2955	2955	2955	0
360	20240116	124100	25481455	2955	2955	2955	2955	0
361	20240116	124000	25481455	2955	2955	2955	2955	0
362	20240116	123900	25481455	2955	2955	2955	2955	0
363	20240116	123800	25481455	2955	2955	2955	2955	0
364	20240116	123700	25481455	2955	2955	2955	2955	0
365	20240116	123600	25481455	2955	2955	2955	2955	0
366	20240116	123500	25481455	2955	2955	2955	2955	0
367	20240116	123400	25481455	2955	2955	2955	2955	33
368	20240116	123300	25383940	2960	2960	2960	2960	0
369	20240116	123200	25383940	2960	2960	2960	2960	0
370	20240116	123100	25383940	2960	2960	2960	2960	0
371	20240116	123000	25383940	2960	2960	2960	2960	0
372	20240116	122900	25383940	2960	2960	2960	2960	0
373	20240116	122800	25383940	2960	2960	2960	2960	0
374	20240116	122700	25383940	2960	2960	2960	2960	0
375	20240116	122600	25383940	2960	2960	2960	2960	0
376	20240116	122500	25383940	2960	2960	2960	2960	0
377	20240116	122400	25383940	2960	2960	2960	2960	0
378	20240116	122300	25383940	2960	2960	2960	2960	0
379	20240116	122200	25383940	2960	2960	2960	2960	0
380	20240116	122100	25383940	2960	2960	2960	2960	0
381	20240116	122000	25383940	2960	2960	2960	2960	150
382	20240116	121900	24939940	2960	2960	2960	2960	0
383	20240116	121800	24939940	2960	2960	2960	2960	0
384	20240116	121700	24939940	2960	2960	2960	2960	0
385	20240116	121600	24939940	2960	2960	2960	2960	0
386	20240116	121500	24939940	2960	2960	2960	2960	0
387	20240116	121400	24939940	2960	2960	2960	2960	0
388	20240116	121300	24939940	2960	2960	2960	2960	0
389	20240116	121200	24939940	2960	2960	2960	2960	0
390	20240116	121100	24939940	2960	2960	2960	2960	0
391	20240116	121000	24939940	2960	2960	2960	2960	0
392	20240116	120900	24939940	2960	2960	2960	2960	0
393	20240116	120800	24939940	2960	2960	2960	2960	0
394	20240116	120700	24939940	2960	2960	2960	2960	0
395	20240116	120600	24939940	2960	2960	2960	2960	0
396	20240116	120500	24939940	2960	2960	2960	2960	0
397	20240116	120400	24939940	2960	2960	2960	2960	0
398	20240116	120300	24939940	2960	2960	2960	2960	0
399	20240116	120200	24939940	2960	2960	2960	2960	0
400	20240116	120100	24939940	2960	2960	2960	2960	0
401	20240116	120000	24939940	2960	2960	2960	2960	0
402	20240116	115900	24939940	2960	2960	2960	2960	0
403	20240116	115800	24939940	2960	2960	2960	2960	0
404	20240116	115700	24939940	2960	2960	2960	2960	0
405	20240116	115600	24939940	2960	2960	2960	2960	0
406	20240116	115500	24939940	2960	2960	2960	2960	0
407	20240116	115400	24939940	2960	2960	2960	2960	0
408	20240116	115300	24939940	2960	2960	2960	2960	0
409	20240116	115200	24939940	2960	2960	2960	2960	0
410	20240116	115100	24939940	2960	2960	2960	2960	0
411	20240116	115000	24939940	2960	2960	2960	2960	1
412	20240116	114900	24936980	2950	2950	2950	2950	0
413	20240116	114800	24936980	2950	2950	2950	2950	215
414	20240116	114700	24302730	2950	2950	2950	2950	0
415	20240116	114600	24302730	2950	2950	2950	2950	16
416	20240116	114500	24255530	2960	2960	2960	2960	0
417	20240116	114400	24255530	2960	2960	2960	2960	0
418	20240116	114300	24255530	2960	2960	2960	2960	0
419	20240116	114200	24255530	2960	2960	2960	2960	0
420	20240116	114100	24255530	2960	2960	2960	2960	0
421	20240116	114000	24255530	2960	2960	2960	2960	0
422	20240116	113900	24255530	2960	2960	2960	2960	0
423	20240116	113800	24255530	2960	2960	2960	2960	0
424	20240116	113700	24255530	2960	2960	2960	2960	0
425	20240116	113600	24255530	2960	2960	2960	2960	0
426	20240116	113500	24255530	2960	2960	2960	2960	0
427	20240116	113400	24255530	2960	2960	2960	2960	0
428	20240116	113300	24255530	2960	2955	2960	2955	2
429	20240116	113200	24249615	2960	2960	2960	2960	0
430	20240116	113100	24249615	2960	2960	2960	2960	0
431	20240116	113000	24249615	2960	2960	2960	2960	0
432	20240116	112900	24249615	2960	2960	2960	2960	0
433	20240116	112800	24249615	2960	2960	2960	2960	0
434	20240116	112700	24249615	2960	2960	2960	2960	0
435	20240116	112600	24249615	2960	2960	2960	2960	0
436	20240116	112500	24249615	2960	2960	2960	2960	0
437	20240116	112400	24249615	2960	2960	2960	2960	0
438	20240116	112300	24249615	2960	2960	2960	2960	0
439	20240116	112200	24249615	2960	2960	2960	2960	0
440	20240116	112100	24249615	2960	2960	2960	2960	1
441	20240116	112000	24246655	2950	2950	2950	2950	0
442	20240116	111900	24246655	2950	2950	2950	2950	0
443	20240116	111800	24246655	2950	2955	2955	2950	2000
444	20240116	111700	18341770	2960	2960	2960	2960	0
445	20240116	111600	18341770	2960	2960	2960	2960	0
446	20240116	111500	18341770	2960	2960	2960	2960	0
447	20240116	111400	18341770	2960	2960	2960	2960	0
448	20240116	111300	18341770	2960	2960	2960	2960	300
449	20240116	111200	17453770	2955	2960	2960	2955	336
450	20240116	111100	16459455	2960	2960	2960	2960	0
451	20240116	111000	16459455	2960	2960	2960	2960	1
452	20240116	110900	16456495	2970	2970	2970	2970	100
453	20240116	110800	16159495	2970	2970	2970	2970	0
454	20240116	110700	16159495	2970	2970	2970	2970	0
455	20240116	110600	16159495	2970	2970	2970	2970	0
456	20240116	110500	16159495	2970	2970	2970	2970	0
457	20240116	110400	16159495	2970	2970	2970	2970	0
458	20240116	110300	16159495	2970	2970	2970	2970	0
459	20240116	110200	16159495	2970	2970	2970	2970	0
460	20240116	110100	16159495	2970	2970	2970	2970	0
461	20240116	110000	16159495	2970	2970	2970	2970	1
462	20240116	105900	16156525	2960	2960	2960	2960	50
463	20240116	105800	16008525	2970	2970	2970	2970	0
464	20240116	105700	16008525	2970	2970	2970	2970	0
465	20240116	105600	16008525	2970	2970	2970	2970	0
466	20240116	105500	16008525	2970	2970	2970	2970	0
467	20240116	105400	16008525	2970	2970	2970	2970	0
468	20240116	105300	16008525	2970	2970	2970	2970	0
469	20240116	105200	16008525	2970	2970	2970	2970	0
470	20240116	105100	16008525	2970	2970	2970	2970	0
471	20240116	105000	16008525	2970	2970	2970	2970	0
472	20240116	104900	16008525	2970	2970	2970	2970	0
473	20240116	104800	16008525	2970	2970	2970	2970	0
474	20240116	104700	16008525	2970	2970	2970	2970	0
475	20240116	104600	16008525	2970	2970	2970	2970	0
476	20240116	104500	16008525	2970	2970	2970	2970	0
477	20240116	104400	16008525	2970	2970	2970	2970	0
478	20240116	104300	16008525	2970	2970	2970	2970	0
479	20240116	104200	16008525	2970	2970	2970	2970	0
480	20240116	104100	16008525	2970	2970	2970	2970	1
481	20240116	104000	16005555	2970	2970	2970	2970	0
482	20240116	103900	16005555	2970	2970	2970	2970	0
483	20240116	103800	16005555	2970	2970	2970	2970	0
484	20240116	103700	16005555	2970	2970	2970	2970	0
485	20240116	103600	16005555	2970	2970	2970	2970	1
486	20240116	103500	16002585	2975	2975	2975	2975	0
487	20240116	103400	16002585	2975	2975	2975	2975	0
488	20240116	103300	16002585	2975	2975	2975	2975	0
489	20240116	103200	16002585	2975	2975	2975	2975	0
490	20240116	103100	16002585	2975	2975	2975	2975	1
491	20240116	103000	15999610	2975	2965	2975	2965	30
492	20240116	102900	15910600	2965	2965	2965	2965	0
493	20240116	102800	15910600	2965	2965	2965	2965	0
494	20240116	102700	15910600	2965	2965	2965	2965	0
495	20240116	102600	15910600	2965	2965	2965	2965	1
496	20240116	102500	15907635	2965	2965	2965	2965	0
497	20240116	102400	15907635	2965	2965	2965	2965	0
498	20240116	102300	15907635	2965	2965	2965	2965	0
499	20240116	102200	15907635	2965	2965	2965	2965	0
500	20240116	102100	15907635	2965	2965	2965	2965	1
501	20240116	102000	15904670	2965	2965	2965	2965	0
502	20240116	101900	15904670	2965	2965	2965	2965	0
503	20240116	101800	15904670	2965	2965	2965	2965	0
504	20240116	101700	15904670	2965	2965	2965	2965	0
505	20240116	101600	15904670	2965	2965	2965	2965	1
506	20240116	101500	15901705	2965	2965	2965	2965	0
507	20240116	101400	15901705	2965	2965	2965	2965	0
508	20240116	101300	15901705	2965	2965	2965	2965	0
509	20240116	101200	15901705	2965	2965	2965	2965	0
510	20240116	101100	15901705	2965	2965	2965	2965	1
511	20240116	101000	15898740	2955	2955	2955	2955	0
512	20240116	100900	15898740	2955	2955	2955	2955	0
513	20240116	100800	15898740	2955	2955	2955	2955	5
514	20240116	100700	15883965	2955	2960	2960	2955	3637
515	20240116	100600	5132825	2965	2965	2965	2965	1
516	20240116	100500	5129860	2965	2965	2965	2965	9
517	20240116	100400	5103175	2965	2965	2965	2965	0
518	20240116	100300	5103175	2965	2965	2965	2965	5
519	20240116	100200	5088350	2965	2965	2965	2965	0
520	20240116	100100	5088350	2965	2965	2965	2965	0
521	20240116	100000	5088350	2965	2965	2965	2965	0
522	20240116	095900	5088350	2965	2975	2975	2965	51
523	20240116	095800	4937125	2975	2975	2975	2975	11
524	20240116	095700	4904400	2960	2960	2960	2960	0
525	20240116	095600	4904400	2960	2960	2960	2960	0
526	20240116	095500	4904400	2960	2960	2960	2960	0
527	20240116	095400	4904400	2960	2960	2960	2960	0
528	20240116	095300	4904400	2960	2960	2960	2960	0
529	20240116	095200	4904400	2960	2960	2960	2960	0
530	20240116	095100	4904400	2960	2975	2975	2960	371
531	20240116	095000	3806225	2975	2975	2975	2975	0
532	20240116	094900	3806225	2975	2975	2975	2975	0
533	20240116	094800	3806225	2975	2975	2975	2975	0
534	20240116	094700	3806225	2975	2975	2975	2975	3
535	20240116	094600	3797300	2975	2975	2975	2975	0
536	20240116	094500	3797300	2975	2975	2975	2975	0
537	20240116	094400	3797300	2975	2975	2975	2975	0
538	20240116	094300	3797300	2975	2975	2975	2975	0
539	20240116	094200	3797300	2975	2970	2975	2970	23
540	20240116	094100	3728970	2970	2970	2970	2970	0
541	20240116	094000	3728970	2970	2970	2970	2970	0
542	20240116	093900	3728970	2970	2970	2970	2970	0
543	20240116	093800	3728970	2970	2970	2970	2970	0
544	20240116	093700	3728970	2970	2970	2970	2970	0
545	20240116	093600	3728970	2970	2970	2970	2970	0
546	20240116	093500	3728970	2970	2970	2970	2970	0
547	20240116	093400	3728970	2970	2970	2970	2970	0
548	20240116	093300	3728970	2970	2970	2970	2970	0
549	20240116	093200	3728970	2970	2970	2970	2970	3
550	20240116	093100	3720060	2975	2975	2975	2975	0
551	20240116	093000	3720060	2975	2975	2975	2975	0
552	20240116	092900	3720060	2975	2975	2975	2975	0
553	20240116	092800	3720060	2975	2975	2975	2975	0
554	20240116	092700	3720060	2975	2975	2975	2975	0
555	20240116	092600	3720060	2975	2975	2975	2975	0
556	20240116	092500	3720060	2975	2975	2975	2975	0
557	20240116	092400	3720060	2975	2975	2975	2975	9
558	20240116	092300	3693285	2975	2975	2975	2975	0
559	20240116	092200	3693285	2975	2970	2975	2970	735
560	20240116	092100	1507180	2970	2970	2970	2970	0
561	20240116	092000	1507180	2970	2970	2970	2970	0
562	20240116	091900	1507180	2970	2970	2970	2970	0
563	20240116	091800	1507180	2970	2970	2970	2970	0
564	20240116	091700	1507180	2970	2970	2970	2970	0
565	20240116	091600	1507180	2970	2970	2970	2970	0
566	20240116	091500	1507180	2970	2970	2970	2970	0
567	20240116	091400	1507180	2970	2970	2970	2970	0
568	20240116	091300	1507180	2970	2970	2970	2970	0
569	20240116	091200	1507180	2970	2970	2970	2970	0
570	20240116	091100	1507180	2970	2970	2970	2970	0
571	20240116	091000	1507180	2970	2970	2970	2970	5
572	20240116	090900	1492330	2960	2960	2960	2960	265
573	20240116	090800	707930	2955	2955	2955	2955	0
574	20240116	090700	707930	2955	2955	2955	2955	1
575	20240116	090600	704975	2955	2955	2955	2955	0
576	20240116	090500	704975	2955	2955	2955	2955	0
577	20240116	090400	704975	2955	2955	2955	2955	1
578	20240116	090300	702020	2950	2950	2950	2950	1
579	20240116	090200	699070	2955	2955	2955	2955	0
580	20240116	090100	699070	2955	2950	2955	2950	86
581	20240116	090000	444955	2955	2945	2955	2945	151