KissMeData/003080/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183800	54726250	2945	2945	2945	2945	135
3	20240102	183700	54726250	2945	2945	2945	2945	0
4	20240102	183600	54726250	2945	2945	2945	2945	0
5	20240102	183500	54726250	2945	2945	2945	2945	0
6	20240102	183400	54726250	2945	2945	2945	2945	0
7	20240102	183300	54726250	2945	2945	2945	2945	0
8	20240102	183200	54726250	2945	2945	2945	2945	0
9	20240102	183100	54726250	2945	2945	2945	2945	0
10	20240102	183000	54726250	2945	2945	2945	2945	0
11	20240102	182900	54726250	2945	2945	2945	2945	0
12	20240102	182800	54726250	2945	2945	2945	2945	0
13	20240102	182700	54726250	2945	2945	2945	2945	0
14	20240102	182600	54726250	2945	2945	2945	2945	0
15	20240102	182500	54726250	2945	2945	2945	2945	0
16	20240102	182400	54726250	2945	2945	2945	2945	0
17	20240102	182300	54726250	2945	2945	2945	2945	0
18	20240102	182200	54726250	2945	2945	2945	2945	0
19	20240102	182100	54726250	2945	2945	2945	2945	0
20	20240102	182000	54726250	2945	2945	2945	2945	0
21	20240102	181900	54726250	2945	2945	2945	2945	0
22	20240102	181800	54726250	2945	2945	2945	2945	0
23	20240102	181700	54726250	2945	2945	2945	2945	0
24	20240102	181600	54726250	2945	2945	2945	2945	0
25	20240102	181500	54726250	2945	2945	2945	2945	0
26	20240102	181400	54726250	2945	2945	2945	2945	0
27	20240102	181300	54726250	2945	2945	2945	2945	0
28	20240102	181200	54726250	2945	2945	2945	2945	0
29	20240102	181100	54726250	2945	2945	2945	2945	0
30	20240102	181000	54726250	2945	2945	2945	2945	0
31	20240102	180900	54726250	2945	2945	2945	2945	0
32	20240102	180800	54726250	2945	2945	2945	2945	135
33	20240102	180700	54726250	2945	2945	2945	2945	0
34	20240102	180600	54726250	2945	2945	2945	2945	0
35	20240102	180500	54726250	2945	2945	2945	2945	0
36	20240102	180400	54726250	2945	2945	2945	2945	0
37	20240102	180300	54726250	2945	2945	2945	2945	0
38	20240102	180200	54726250	2945	2945	2945	2945	0
39	20240102	180100	54726250	2945	2945	2945	2945	0
40	20240102	180000	54726250	2945	2945	2945	2945	0
41	20240102	175900	54726250	2945	2945	2945	2945	0
42	20240102	175800	54726250	2945	2945	2945	2945	0
43	20240102	175700	54726250	2945	2945	2945	2945	0
44	20240102	175600	54726250	2945	2945	2945	2945	0
45	20240102	175500	54726250	2945	2945	2945	2945	0
46	20240102	175400	54726250	2945	2945	2945	2945	0
47	20240102	175300	54726250	2945	2945	2945	2945	0
48	20240102	175200	54726250	2945	2945	2945	2945	0
49	20240102	175100	54726250	2945	2945	2945	2945	0
50	20240102	175000	54726250	2945	2945	2945	2945	0
51	20240102	174900	54726250	2945	2945	2945	2945	0
52	20240102	174800	54726250	2945	2945	2945	2945	0
53	20240102	174700	54726250	2945	2945	2945	2945	0
54	20240102	174600	54726250	2945	2945	2945	2945	0
55	20240102	174500	54726250	2945	2945	2945	2945	0
56	20240102	174400	54726250	2945	2945	2945	2945	0
57	20240102	174300	54726250	2945	2945	2945	2945	0
58	20240102	174200	54726250	2945	2945	2945	2945	0
59	20240102	174100	54726250	2945	2945	2945	2945	0
60	20240102	174000	54726250	2945	2945	2945	2945	0
61	20240102	173900	54726250	2945	2945	2945	2945	0
62	20240102	173800	54726250	2945	2945	2945	2945	135
63	20240102	173700	54726250	2945	2945	2945	2945	0
64	20240102	173600	54726250	2945	2945	2945	2945	0
65	20240102	173500	54726250	2945	2945	2945	2945	0
66	20240102	173400	54726250	2945	2945	2945	2945	0
67	20240102	173300	54726250	2945	2945	2945	2945	0
68	20240102	173200	54726250	2945	2945	2945	2945	0
69	20240102	173100	54726250	2945	2945	2945	2945	0
70	20240102	173000	54726250	2945	2945	2945	2945	0
71	20240102	172900	54726250	2945	2945	2945	2945	0
72	20240102	172800	54726250	2945	2945	2945	2945	0
73	20240102	172700	54726250	2945	2945	2945	2945	0
74	20240102	172600	54726250	2945	2945	2945	2945	0
75	20240102	172500	54726250	2945	2945	2945	2945	0
76	20240102	172400	54726250	2945	2945	2945	2945	0
77	20240102	172300	54726250	2945	2945	2945	2945	0
78	20240102	172200	54726250	2945	2945	2945	2945	0
79	20240102	172100	54726250	2945	2945	2945	2945	0
80	20240102	172000	54726250	2945	2945	2945	2945	0
81	20240102	171900	54726250	2945	2945	2945	2945	0
82	20240102	171800	54726250	2945	2945	2945	2945	0
83	20240102	171700	54726250	2945	2945	2945	2945	0
84	20240102	171600	54726250	2945	2945	2945	2945	0
85	20240102	171500	54726250	2945	2945	2945	2945	0
86	20240102	171400	54726250	2945	2945	2945	2945	0
87	20240102	171300	54726250	2945	2945	2945	2945	0
88	20240102	171200	54726250	2945	2945	2945	2945	0
89	20240102	171100	54726250	2945	2945	2945	2945	0
90	20240102	171000	54726250	2945	2945	2945	2945	0
91	20240102	170900	54726250	2945	2945	2945	2945	0
92	20240102	170800	54726250	2945	2945	2945	2945	135
93	20240102	170700	54726250	2945	2945	2945	2945	0
94	20240102	170600	54726250	2945	2945	2945	2945	0
95	20240102	170500	54726250	2945	2945	2945	2945	0
96	20240102	170400	54726250	2945	2945	2945	2945	0
97	20240102	170300	54726250	2945	2945	2945	2945	0
98	20240102	170200	54726250	2945	2945	2945	2945	0
99	20240102	170100	54726250	2945	2945	2945	2945	0
100	20240102	170000	54726250	2945	2945	2945	2945	0
101	20240102	165900	54726250	2945	2945	2945	2945	0
102	20240102	165800	54726250	2945	2945	2945	2945	0
103	20240102	165700	54726250	2945	2945	2945	2945	0
104	20240102	165600	54726250	2945	2945	2945	2945	0
105	20240102	165500	54726250	2945	2945	2945	2945	0
106	20240102	165400	54726250	2945	2945	2945	2945	0
107	20240102	165300	54726250	2945	2945	2945	2945	0
108	20240102	165200	54726250	2945	2945	2945	2945	0
109	20240102	165100	54726250	2945	2945	2945	2945	0
110	20240102	165000	54726250	2945	2945	2945	2945	0
111	20240102	164900	54726250	2945	2945	2945	2945	0
112	20240102	164800	54726250	2945	2945	2945	2945	0
113	20240102	164700	54726250	2945	2945	2945	2945	0
114	20240102	164600	54726250	2945	2945	2945	2945	0
115	20240102	164500	54726250	2945	2945	2945	2945	0
116	20240102	164400	54726250	2945	2945	2945	2945	0
117	20240102	164300	54726250	2945	2945	2945	2945	0
118	20240102	164200	54726250	2945	2945	2945	2945	0
119	20240102	164100	54726250	2945	2945	2945	2945	0
120	20240102	164000	54726250	2945	2945	2945	2945	0
121	20240102	163900	54726250	2945	2945	2945	2945	0
122	20240102	163800	54726250	2945	2945	2945	2945	135
123	20240102	163700	54726250	2945	2945	2945	2945	0
124	20240102	163600	54726250	2945	2945	2945	2945	0
125	20240102	163500	54726250	2945	2945	2945	2945	0
126	20240102	163400	54726250	2945	2945	2945	2945	0
127	20240102	163300	54726250	2945	2945	2945	2945	0
128	20240102	163200	54726250	2945	2945	2945	2945	0
129	20240102	163100	54726250	2945	2945	2945	2945	0
130	20240102	163000	54726250	2945	2945	2945	2945	0
131	20240102	162900	54726250	2945	2945	2945	2945	0
132	20240102	162800	54726250	2945	2945	2945	2945	0
133	20240102	162700	54726250	2945	2945	2945	2945	0
134	20240102	162600	54726250	2945	2945	2945	2945	0
135	20240102	162500	54726250	2945	2945	2945	2945	0
136	20240102	162400	54726250	2945	2945	2945	2945	0
137	20240102	162300	54726250	2945	2945	2945	2945	0
138	20240102	162200	54726250	2945	2945	2945	2945	0
139	20240102	162100	54726250	2945	2945	2945	2945	0
140	20240102	162000	54726250	2945	2945	2945	2945	0
141	20240102	161900	54726250	2945	2945	2945	2945	0
142	20240102	161800	54726250	2945	2945	2945	2945	0
143	20240102	161700	54726250	2945	2945	2945	2945	0
144	20240102	161600	54726250	2945	2945	2945	2945	0
145	20240102	161500	54726250	2945	2945	2945	2945	0
146	20240102	161400	54726250	2945	2945	2945	2945	0
147	20240102	161300	54726250	2945	2945	2945	2945	0
148	20240102	161200	54726250	2945	2945	2945	2945	0
149	20240102	161100	54726250	2945	2945	2945	2945	0
150	20240102	161000	54726250	2945	2945	2945	2945	0
151	20240102	160900	54726250	2945	2945	2945	2945	0
152	20240102	160800	54726250	2945	2945	2945	2945	135
153	20240102	160700	54726250	2945	2945	2945	2945	0
154	20240102	160600	54726250	2945	2945	2945	2945	0
155	20240102	160500	54726250	2945	2945	2945	2945	0
156	20240102	160400	54726250	2945	2945	2945	2945	0
157	20240102	160300	54726250	2945	2945	2945	2945	0
158	20240102	160200	54726250	2945	2945	2945	2945	0
159	20240102	160100	54726250	2945	2945	2945	2945	0
160	20240102	160000	54726250	2945	2945	2945	2945	0
161	20240102	155900	54726250	2945	2945	2945	2945	0
162	20240102	155800	54726250	2945	2945	2945	2945	0
163	20240102	155700	54726250	2945	2945	2945	2945	0
164	20240102	155600	54726250	2945	2945	2945	2945	0
165	20240102	155500	54726250	2945	2945	2945	2945	0
166	20240102	155400	54726250	2945	2945	2945	2945	0
167	20240102	155300	54726250	2945	2945	2945	2945	0
168	20240102	155200	54726250	2945	2945	2945	2945	0
169	20240102	155100	54726250	2945	2945	2945	2945	0
170	20240102	155000	54726250	2945	2945	2945	2945	0
171	20240102	154900	54726250	2945	2945	2945	2945	0
172	20240102	154800	54726250	2945	2945	2945	2945	0
173	20240102	154700	54726250	2945	2945	2945	2945	0
174	20240102	154600	54726250	2945	2945	2945	2945	0
175	20240102	154500	54726250	2945	2945	2945	2945	0
176	20240102	154400	54726250	2945	2945	2945	2945	0
177	20240102	154300	54726250	2945	2945	2945	2945	0
178	20240102	154200	54726250	2945	2945	2945	2945	0
179	20240102	154100	54726250	2945	2945	2945	2945	0
180	20240102	154000	54726250	2945	2945	2945	2945	0
181	20240102	153900	54726250	2945	2945	2945	2945	0
182	20240102	153800	54726250	2945	2945	2945	2945	135
183	20240102	153700	54726250	2945	2945	2945	2945	0
184	20240102	153600	54726250	2945	2945	2945	2945	0
185	20240102	153500	54726250	2945	2945	2945	2945	0
186	20240102	153400	54726250	2945	2945	2945	2945	0
187	20240102	153300	54726250	2945	2945	2945	2945	0
188	20240102	153200	54726250	2945	2945	2945	2945	0
189	20240102	153100	54726250	2945	2945	2945	2945	0
190	20240102	153000	54726250	2945	2945	2945	2945	135
191	20240102	152900	54328675	2930	2930	2930	2930	0
192	20240102	152800	54328675	2930	2930	2930	2930	0
193	20240102	152700	54328675	2930	2930	2930	2930	0
194	20240102	152600	54328675	2930	2930	2930	2930	0
195	20240102	152500	54328675	2930	2930	2930	2930	0
196	20240102	152400	54328675	2930	2930	2930	2930	0
197	20240102	152300	54328675	2930	2930	2930	2930	0
198	20240102	152200	54328675	2930	2930	2930	2930	0
199	20240102	152100	54328675	2930	2930	2930	2930	0
200	20240102	152000	54328675	2930	2930	2930	2930	0
201	20240102	151900	54328675	2930	2930	2940	2930	960
202	20240102	151800	51515045	2935	2930	2935	2930	93
203	20240102	151700	51242540	2935	2935	2935	2930	711
204	20240102	151600	49157555	2930	2930	2935	2930	47
205	20240102	151500	49019725	2935	2935	2935	2935	0
206	20240102	151400	49019725	2935	2935	2935	2930	3
207	20240102	151300	49010925	2930	2930	2930	2930	9
208	20240102	151200	48984555	2935	2935	2935	2935	0
209	20240102	151100	48984555	2935	2935	2935	2930	20
210	20240102	151000	48925880	2930	2930	2930	2930	10
211	20240102	150900	48896580	2935	2935	2935	2935	0
212	20240102	150800	48896580	2935	2935	2935	2935	0
213	20240102	150700	48896580	2935	2935	2935	2935	34
214	20240102	150600	48796790	2935	2935	2935	2935	0
215	20240102	150500	48796790	2935	2935	2935	2935	0
216	20240102	150400	48796790	2935	2935	2935	2935	0
217	20240102	150300	48796790	2935	2935	2935	2935	170
218	20240102	150200	48297840	2935	2935	2935	2935	0
219	20240102	150100	48297840	2935	2935	2935	2935	0
220	20240102	150000	48297840	2935	2935	2935	2935	0
221	20240102	145900	48297840	2935	2935	2935	2935	0
222	20240102	145800	48297840	2935	2935	2935	2935	0
223	20240102	145700	48297840	2935	2935	2935	2935	0
224	20240102	145600	48297840	2935	2935	2935	2935	3
225	20240102	145500	48289035	2935	2935	2935	2935	0
226	20240102	145400	48289035	2935	2935	2935	2935	0
227	20240102	145300	48289035	2935	2935	2935	2935	0
228	20240102	145200	48289035	2935	2935	2935	2935	0
229	20240102	145100	48289035	2935	2935	2935	2935	0
230	20240102	145000	48289035	2935	2935	2935	2935	0
231	20240102	144900	48289035	2935	2935	2935	2935	0
232	20240102	144800	48289035	2935	2935	2935	2935	0
233	20240102	144700	48289035	2935	2935	2935	2935	0
234	20240102	144600	48289035	2935	2935	2935	2935	1
235	20240102	144500	48286100	2935	2935	2935	2935	0
236	20240102	144400	48286100	2935	2935	2935	2935	0
237	20240102	144300	48286100	2935	2935	2935	2935	0
238	20240102	144200	48286100	2935	2935	2935	2935	0
239	20240102	144100	48286100	2935	2935	2935	2935	0
240	20240102	144000	48286100	2935	2935	2935	2935	0
241	20240102	143900	48286100	2935	2935	2935	2935	0
242	20240102	143800	48286100	2935	2935	2935	2935	0
243	20240102	143700	48286100	2935	2935	2935	2935	0
244	20240102	143600	48286100	2935	2935	2935	2935	0
245	20240102	143500	48286100	2935	2935	2935	2935	0
246	20240102	143400	48286100	2935	2935	2935	2935	0
247	20240102	143300	48286100	2935	2935	2935	2935	0
248	20240102	143200	48286100	2935	2935	2935	2935	238
249	20240102	143100	47587570	2935	2935	2935	2935	0
250	20240102	143000	47587570	2935	2935	2935	2935	24
251	20240102	142900	47517130	2935	2935	2935	2935	0
252	20240102	142800	47517130	2935	2935	2935	2935	0
253	20240102	142700	47517130	2935	2935	2935	2935	0
254	20240102	142600	47517130	2935	2935	2935	2935	1
255	20240102	142500	47514195	2930	2930	2930	2930	0
256	20240102	142400	47514195	2930	2930	2930	2930	0
257	20240102	142300	47514195	2930	2930	2930	2930	0
258	20240102	142200	47514195	2930	2930	2930	2930	0
259	20240102	142100	47514195	2930	2930	2930	2930	50
260	20240102	142000	47367695	2935	2935	2935	2935	70
261	20240102	141900	47162245	2935	2935	2935	2935	0
262	20240102	141800	47162245	2935	2935	2935	2935	0
263	20240102	141700	47162245	2935	2935	2935	2935	0
264	20240102	141600	47162245	2935	2935	2935	2935	0
265	20240102	141500	47162245	2935	2935	2935	2935	0
266	20240102	141400	47162245	2935	2935	2935	2935	0
267	20240102	141300	47162245	2935	2935	2935	2935	500
268	20240102	141200	45694745	2935	2935	2935	2935	0
269	20240102	141100	45694745	2935	2930	2935	2930	282
270	20240102	141000	44867080	2930	2930	2930	2930	0
271	20240102	140900	44867080	2930	2930	2930	2930	68
272	20240102	140800	44667840	2930	2930	2930	2930	0
273	20240102	140700	44667840	2930	2930	2930	2930	0
274	20240102	140600	44667840	2930	2930	2930	2930	0
275	20240102	140500	44667840	2930	2930	2930	2930	10
276	20240102	140400	44638540	2935	2935	2935	2935	0
277	20240102	140300	44638540	2935	2935	2935	2935	0
278	20240102	140200	44638540	2935	2930	2935	2930	10
279	20240102	140100	44609195	2925	2925	2925	2925	0
280	20240102	140000	44609195	2925	2925	2925	2925	0
281	20240102	135900	44609195	2925	2925	2925	2925	0
282	20240102	135800	44609195	2925	2925	2925	2925	0
283	20240102	135700	44609195	2925	2925	2925	2925	0
284	20240102	135600	44609195	2925	2925	2925	2925	0
285	20240102	135500	44609195	2925	2925	2925	2925	0
286	20240102	135400	44609195	2925	2925	2925	2925	0
287	20240102	135300	44609195	2925	2925	2925	2925	0
288	20240102	135200	44609195	2925	2925	2925	2925	0
289	20240102	135100	44609195	2925	2925	2925	2925	0
290	20240102	135000	44609195	2925	2925	2925	2925	0
291	20240102	134900	44609195	2925	2925	2925	2925	1
292	20240102	134800	44606270	2920	2920	2920	2920	120
293	20240102	134700	44255870	2925	2925	2925	2925	7
294	20240102	134600	44235395	2930	2930	2930	2930	0
295	20240102	134500	44235395	2930	2930	2930	2930	0
296	20240102	134400	44235395	2930	2930	2930	2930	0
297	20240102	134300	44235395	2930	2930	2930	2930	0
298	20240102	134200	44235395	2930	2930	2930	2930	0
299	20240102	134100	44235395	2930	2930	2930	2930	0
300	20240102	134000	44235395	2930	2930	2930	2930	0
301	20240102	133900	44235395	2930	2930	2930	2930	0
302	20240102	133800	44235395	2930	2930	2930	2930	0
303	20240102	133700	44235395	2930	2930	2930	2930	0
304	20240102	133600	44235395	2930	2930	2930	2930	0
305	20240102	133500	44235395	2930	2930	2930	2930	1
306	20240102	133400	44232465	2925	2925	2925	2925	0
307	20240102	133300	44232465	2925	2925	2925	2925	2
308	20240102	133200	44226615	2925	2925	2925	2925	0
309	20240102	133100	44226615	2925	2925	2925	2925	1
310	20240102	133000	44223690	2920	2920	2920	2920	20
311	20240102	132900	44165290	2920	2920	2920	2920	1
312	20240102	132800	44162370	2915	2915	2915	2915	0
313	20240102	132700	44162370	2915	2915	2915	2915	0
314	20240102	132600	44162370	2915	2915	2915	2915	0
315	20240102	132500	44162370	2915	2915	2915	2915	1000
316	20240102	132400	41247370	2920	2925	2925	2915	6001
317	20240102	132300	23741145	2930	2930	2930	2930	0
318	20240102	132200	23741145	2930	2930	2930	2930	0
319	20240102	132100	23741145	2930	2930	2930	2930	0
320	20240102	132000	23741145	2930	2930	2930	2930	2
321	20240102	131900	23735285	2930	2930	2930	2930	0
322	20240102	131800	23735285	2930	2930	2930	2930	0
323	20240102	131700	23735285	2930	2930	2930	2930	0
324	20240102	131600	23735285	2930	2930	2930	2930	0
325	20240102	131500	23735285	2930	2930	2930	2930	0
326	20240102	131400	23735285	2930	2930	2930	2930	0
327	20240102	131300	23735285	2930	2930	2930	2930	0
328	20240102	131200	23735285	2930	2930	2930	2930	0
329	20240102	131100	23735285	2930	2930	2930	2930	0
330	20240102	131000	23735285	2930	2930	2930	2930	0
331	20240102	130900	23735285	2930	2925	2930	2925	2
332	20240102	130800	23729430	2930	2925	2930	2925	31
333	20240102	130700	23638750	2930	2930	2930	2930	0
334	20240102	130600	23638750	2930	2930	2930	2930	0
335	20240102	130500	23638750	2930	2930	2930	2930	0
336	20240102	130400	23638750	2930	2930	2930	2930	0
337	20240102	130300	23638750	2930	2930	2930	2930	0
338	20240102	130200	23638750	2930	2930	2930	2930	10
339	20240102	130100	23609450	2930	2930	2930	2930	0
340	20240102	130000	23609450	2930	2930	2930	2930	9
341	20240102	125900	23583080	2930	2925	2930	2925	322
342	20240102	125800	22641220	2930	2930	2930	2930	0
343	20240102	125700	22641220	2930	2930	2930	2930	0
344	20240102	125600	22641220	2930	2930	2930	2930	0
345	20240102	125500	22641220	2930	2930	2930	2930	0
346	20240102	125400	22641220	2930	2930	2930	2930	200
347	20240102	125300	22055220	2925	2925	2925	2925	0
348	20240102	125200	22055220	2925	2925	2925	2925	0
349	20240102	125100	22055220	2925	2925	2925	2925	0
350	20240102	125000	22055220	2925	2925	2925	2925	22
351	20240102	124900	21990870	2925	2925	2925	2925	0
352	20240102	124800	21990870	2925	2925	2925	2925	320
353	20240102	124700	21054870	2925	2925	2925	2925	1
354	20240102	124600	21051945	2925	2925	2925	2925	0
355	20240102	124500	21051945	2925	2925	2925	2925	0
356	20240102	124400	21051945	2925	2925	2925	2925	0
357	20240102	124300	21051945	2925	2925	2925	2925	0
358	20240102	124200	21051945	2925	2925	2925	2925	60
359	20240102	124100	20876445	2920	2920	2920	2920	0
360	20240102	124000	20876445	2920	2920	2920	2920	0
361	20240102	123900	20876445	2920	2920	2920	2920	0
362	20240102	123800	20876445	2920	2920	2920	2920	0
363	20240102	123700	20876445	2920	2920	2920	2920	0
364	20240102	123600	20876445	2920	2920	2920	2920	0
365	20240102	123500	20876445	2920	2925	2925	2920	501
366	20240102	123400	19413025	2925	2925	2925	2925	0
367	20240102	123300	19413025	2925	2925	2925	2925	0
368	20240102	123200	19413025	2925	2925	2925	2925	0
369	20240102	123100	19413025	2925	2925	2925	2925	0
370	20240102	123000	19413025	2925	2925	2925	2925	110
371	20240102	122900	19091275	2925	2925	2925	2925	0
372	20240102	122800	19091275	2925	2925	2925	2925	0
373	20240102	122700	19091275	2925	2925	2925	2925	10
374	20240102	122600	19062025	2925	2925	2925	2925	0
375	20240102	122500	19062025	2925	2925	2925	2925	100
376	20240102	122400	18769525	2920	2920	2920	2920	0
377	20240102	122300	18769525	2920	2920	2920	2920	0
378	20240102	122200	18769525	2920	2920	2920	2920	0
379	20240102	122100	18769525	2920	2920	2920	2920	0
380	20240102	122000	18769525	2920	2920	2920	2920	17
381	20240102	121900	18719885	2920	2920	2920	2920	0
382	20240102	121800	18719885	2920	2920	2920	2920	4
383	20240102	121700	18708205	2925	2925	2925	2925	5
384	20240102	121600	18693580	2925	2925	2925	2925	1
385	20240102	121500	18690655	2925	2925	2925	2925	0
386	20240102	121400	18690655	2925	2925	2925	2925	0
387	20240102	121300	18690655	2925	2925	2925	2925	0
388	20240102	121200	18690655	2925	2925	2925	2925	296
389	20240102	121100	17824855	2925	2925	2925	2925	0
390	20240102	121000	17824855	2925	2925	2925	2925	0
391	20240102	120900	17824855	2925	2925	2925	2925	0
392	20240102	120800	17824855	2925	2925	2925	2925	0
393	20240102	120700	17824855	2925	2925	2925	2925	10
394	20240102	120600	17795605	2925	2925	2925	2925	34
395	20240102	120500	17696155	2930	2930	2930	2930	0
396	20240102	120400	17696155	2930	2930	2930	2930	1
397	20240102	120300	17693225	2930	2930	2930	2930	0
398	20240102	120200	17693225	2930	2930	2930	2930	0
399	20240102	120100	17693225	2930	2930	2930	2930	1
400	20240102	120000	17690295	2925	2925	2925	2925	0
401	20240102	115900	17690295	2925	2925	2925	2925	121
402	20240102	115800	17336370	2925	2925	2925	2925	16
403	20240102	115700	17289570	2925	2925	2925	2925	0
404	20240102	115600	17289570	2925	2920	2925	2920	1720
405	20240102	115500	12267070	2925	2925	2925	2925	0
406	20240102	115400	12267070	2925	2925	2925	2925	0
407	20240102	115300	12267070	2925	2925	2925	2925	1
408	20240102	115200	12264145	2925	2925	2925	2925	2
409	20240102	115100	12258295	2925	2925	2925	2925	0
410	20240102	115000	12258295	2925	2925	2925	2925	0
411	20240102	114900	12258295	2925	2925	2925	2925	0
412	20240102	114800	12258295	2925	2925	2925	2925	100
413	20240102	114700	11965795	2925	2925	2925	2925	100
414	20240102	114600	11673295	2925	2925	2925	2925	0
415	20240102	114500	11673295	2925	2925	2925	2925	0
416	20240102	114400	11673295	2925	2925	2925	2925	0
417	20240102	114300	11673295	2925	2925	2925	2925	12
418	20240102	114200	11638195	2925	2925	2925	2925	0
419	20240102	114100	11638195	2925	2925	2925	2925	1
420	20240102	114000	11635270	2930	2925	2930	2925	18
421	20240102	113900	11582535	2925	2925	2925	2925	2
422	20240102	113800	11576685	2925	2925	2925	2925	329
423	20240102	113700	10614360	2925	2925	2925	2925	0
424	20240102	113600	10614360	2925	2925	2925	2925	0
425	20240102	113500	10614360	2925	2925	2925	2925	0
426	20240102	113400	10614360	2925	2925	2925	2925	0
427	20240102	113300	10614360	2925	2925	2925	2920	88
428	20240102	113200	10357205	2925	2925	2925	2925	7
429	20240102	113100	10336730	2925	2925	2925	2925	1
430	20240102	113000	10333805	2925	2925	2925	2925	0
431	20240102	112900	10333805	2925	2925	2925	2925	0
432	20240102	112800	10333805	2925	2925	2925	2925	0
433	20240102	112700	10333805	2925	2925	2925	2925	0
434	20240102	112600	10333805	2925	2925	2925	2925	0
435	20240102	112500	10333805	2925	2925	2925	2925	0
436	20240102	112400	10333805	2925	2925	2925	2925	0
437	20240102	112300	10333805	2925	2925	2925	2925	0
438	20240102	112200	10333805	2925	2925	2925	2925	0
439	20240102	112100	10333805	2925	2925	2925	2925	1
440	20240102	112000	10330880	2920	2920	2920	2920	0
441	20240102	111900	10330880	2920	2920	2920	2920	1
442	20240102	111800	10327960	2925	2925	2925	2925	100
443	20240102	111700	10035460	2925	2925	2925	2925	0
444	20240102	111600	10035460	2925	2925	2925	2925	0
445	20240102	111500	10035460	2925	2925	2925	2925	0
446	20240102	111400	10035460	2925	2925	2925	2925	0
447	20240102	111300	10035460	2925	2925	2925	2925	3
448	20240102	111200	10026685	2920	2920	2920	2920	0
449	20240102	111100	10026685	2920	2920	2920	2920	120
450	20240102	111000	9676285	2920	2920	2920	2920	0
451	20240102	110900	9676285	2920	2920	2920	2920	0
452	20240102	110800	9676285	2920	2920	2920	2920	0
453	20240102	110700	9676285	2920	2920	2920	2920	0
454	20240102	110600	9676285	2920	2920	2920	2920	147
455	20240102	110500	9247045	2920	2920	2920	2920	0
456	20240102	110400	9247045	2920	2920	2920	2920	0
457	20240102	110300	9247045	2920	2920	2920	2920	0
458	20240102	110200	9247045	2920	2920	2920	2920	0
459	20240102	110100	9247045	2920	2920	2920	2920	0
460	20240102	110000	9247045	2920	2920	2920	2920	0
461	20240102	105900	9247045	2920	2920	2920	2920	0
462	20240102	105800	9247045	2920	2920	2920	2920	0
463	20240102	105700	9247045	2920	2920	2920	2920	0
464	20240102	105600	9247045	2920	2920	2920	2920	0
465	20240102	105500	9247045	2920	2920	2920	2920	0
466	20240102	105400	9247045	2920	2920	2920	2920	200
467	20240102	105300	8663045	2925	2925	2925	2925	0
468	20240102	105200	8663045	2925	2925	2925	2925	300
469	20240102	105100	7785545	2925	2925	2925	2925	0
470	20240102	105000	7785545	2925	2925	2925	2925	0
471	20240102	104900	7785545	2925	2925	2925	2925	0
472	20240102	104800	7785545	2925	2925	2925	2925	0
473	20240102	104700	7785545	2925	2925	2925	2925	0
474	20240102	104600	7785545	2925	2925	2925	2925	0
475	20240102	104500	7785545	2925	2925	2925	2925	0
476	20240102	104400	7785545	2925	2925	2925	2925	0
477	20240102	104300	7785545	2925	2925	2925	2925	0
478	20240102	104200	7785545	2925	2925	2925	2925	0
479	20240102	104100	7785545	2925	2925	2925	2925	1
480	20240102	104000	7782620	2925	2925	2925	2925	3
481	20240102	103900	7773845	2920	2920	2920	2920	0
482	20240102	103800	7773845	2920	2920	2920	2920	1
483	20240102	103700	7770925	2920	2915	2920	2915	279
484	20240102	103600	6956640	2915	2915	2915	2915	0
485	20240102	103500	6956640	2915	2915	2915	2915	0
486	20240102	103400	6956640	2915	2915	2915	2915	0
487	20240102	103300	6956640	2915	2915	2915	2915	0
488	20240102	103200	6956640	2915	2915	2915	2915	25
489	20240102	103100	6883765	2915	2915	2915	2915	0
490	20240102	103000	6883765	2915	2915	2915	2915	0
491	20240102	102900	6883765	2915	2920	2920	2915	75
492	20240102	102800	6665135	2920	2920	2920	2920	0
493	20240102	102700	6665135	2920	2920	2920	2920	0
494	20240102	102600	6665135	2920	2920	2920	2920	662
495	20240102	102500	4732095	2920	2920	2920	2920	0
496	20240102	102400	4732095	2920	2920	2920	2920	40
497	20240102	102300	4615295	2920	2920	2920	2920	20
498	20240102	102200	4556895	2925	2925	2925	2925	50
499	20240102	102100	4410645	2915	2915	2915	2915	0
500	20240102	102000	4410645	2915	2920	2920	2915	369
501	20240102	101900	3334510	2920	2920	2925	2920	6
502	20240102	101800	3316975	2925	2925	2925	2925	1
503	20240102	101700	3314050	2925	2925	2925	2925	5
504	20240102	101600	3299425	2925	2920	2925	2920	43
505	20240102	101500	3173700	2920	2920	2920	2920	1
506	20240102	101400	3170780	2935	2920	2935	2920	50
507	20240102	101300	3024175	2920	2920	2920	2920	0
508	20240102	101200	3024175	2920	2920	2920	2920	190
509	20240102	101100	2469375	2920	2920	2920	2920	0
510	20240102	101000	2469375	2920	2920	2920	2920	129
511	20240102	100900	2092695	2925	2925	2925	2925	10
512	20240102	100800	2063445	2930	2930	2930	2930	0
513	20240102	100700	2063445	2930	2930	2930	2930	0
514	20240102	100600	2063445	2930	2930	2930	2930	0
515	20240102	100500	2063445	2930	2930	2930	2930	5
516	20240102	100400	2048795	2920	2920	2920	2920	400
517	20240102	100300	880795	2925	2925	2925	2925	0
518	20240102	100200	880795	2925	2925	2925	2925	0
519	20240102	100100	880795	2925	2925	2925	2925	95
520	20240102	100000	602920	2945	2940	2945	2930	205