KissMeData/003080/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	183900	61511590	2950	2950	2950	2950	910
3	20240103	183800	61511590	2950	2950	2950	2950	0
4	20240103	183700	61511590	2950	2950	2950	2950	0
5	20240103	183600	61511590	2950	2950	2950	2950	0
6	20240103	183500	61511590	2950	2950	2950	2950	0
7	20240103	183400	61511590	2950	2950	2950	2950	0
8	20240103	183300	61511590	2950	2950	2950	2950	0
9	20240103	183200	61511590	2950	2950	2950	2950	0
10	20240103	183100	61511590	2950	2950	2950	2950	0
11	20240103	183000	61511590	2950	2950	2950	2950	0
12	20240103	182900	61511590	2950	2950	2950	2950	0
13	20240103	182800	61511590	2950	2950	2950	2950	0
14	20240103	182700	61511590	2950	2950	2950	2950	0
15	20240103	182600	61511590	2950	2950	2950	2950	0
16	20240103	182500	61511590	2950	2950	2950	2950	0
17	20240103	182400	61511590	2950	2950	2950	2950	0
18	20240103	182300	61511590	2950	2950	2950	2950	0
19	20240103	182200	61511590	2950	2950	2950	2950	0
20	20240103	182100	61511590	2950	2950	2950	2950	0
21	20240103	182000	61511590	2950	2950	2950	2950	0
22	20240103	181900	61511590	2950	2950	2950	2950	0
23	20240103	181800	61511590	2950	2950	2950	2950	0
24	20240103	181700	61511590	2950	2950	2950	2950	0
25	20240103	181600	61511590	2950	2950	2950	2950	0
26	20240103	181500	61511590	2950	2950	2950	2950	0
27	20240103	181400	61511590	2950	2950	2950	2950	0
28	20240103	181300	61511590	2950	2950	2950	2950	0
29	20240103	181200	61511590	2950	2950	2950	2950	0
30	20240103	181100	61511590	2950	2950	2950	2950	0
31	20240103	181000	61511590	2950	2950	2950	2950	0
32	20240103	180900	61511590	2950	2950	2950	2950	910
33	20240103	180800	61511590	2950	2950	2950	2950	0
34	20240103	180700	61511590	2950	2950	2950	2950	0
35	20240103	180600	61511590	2950	2950	2950	2950	0
36	20240103	180500	61511590	2950	2950	2950	2950	0
37	20240103	180400	61511590	2950	2950	2950	2950	0
38	20240103	180300	61511590	2950	2950	2950	2950	0
39	20240103	180200	61511590	2950	2950	2950	2950	0
40	20240103	180100	61511590	2950	2950	2950	2950	0
41	20240103	180000	61511590	2950	2950	2950	2950	0
42	20240103	175900	61511590	2950	2950	2950	2950	0
43	20240103	175800	61511590	2950	2950	2950	2950	0
44	20240103	175700	61511590	2950	2950	2950	2950	0
45	20240103	175600	61511590	2950	2950	2950	2950	0
46	20240103	175500	61511590	2950	2950	2950	2950	0
47	20240103	175400	61511590	2950	2950	2950	2950	0
48	20240103	175300	61511590	2950	2950	2950	2950	0
49	20240103	175200	61511590	2950	2950	2950	2950	0
50	20240103	175100	61511590	2950	2950	2950	2950	0
51	20240103	175000	61511590	2950	2950	2950	2950	0
52	20240103	174900	61511590	2950	2950	2950	2950	0
53	20240103	174800	61511590	2950	2950	2950	2950	0
54	20240103	174700	61511590	2950	2950	2950	2950	0
55	20240103	174600	61511590	2950	2950	2950	2950	0
56	20240103	174500	61511590	2950	2950	2950	2950	0
57	20240103	174400	61511590	2950	2950	2950	2950	0
58	20240103	174300	61511590	2950	2950	2950	2950	0
59	20240103	174200	61511590	2950	2950	2950	2950	0
60	20240103	174100	61511590	2950	2950	2950	2950	0
61	20240103	174000	61511590	2950	2950	2950	2950	0
62	20240103	173900	61511590	2950	2950	2950	2950	910
63	20240103	173800	61511590	2950	2950	2950	2950	0
64	20240103	173700	61511590	2950	2950	2950	2950	0
65	20240103	173600	61511590	2950	2950	2950	2950	0
66	20240103	173500	61511590	2950	2950	2950	2950	0
67	20240103	173400	61511590	2950	2950	2950	2950	0
68	20240103	173300	61511590	2950	2950	2950	2950	0
69	20240103	173200	61511590	2950	2950	2950	2950	0
70	20240103	173100	61511590	2950	2950	2950	2950	0
71	20240103	173000	61511590	2950	2950	2950	2950	0
72	20240103	172900	61511590	2950	2950	2950	2950	0
73	20240103	172800	61511590	2950	2950	2950	2950	0
74	20240103	172700	61511590	2950	2950	2950	2950	0
75	20240103	172600	61511590	2950	2950	2950	2950	0
76	20240103	172500	61511590	2950	2950	2950	2950	0
77	20240103	172400	61511590	2950	2950	2950	2950	0
78	20240103	172300	61511590	2950	2950	2950	2950	0
79	20240103	172200	61511590	2950	2950	2950	2950	0
80	20240103	172100	61511590	2950	2950	2950	2950	0
81	20240103	172000	61511590	2950	2950	2950	2950	0
82	20240103	171900	61511590	2950	2950	2950	2950	0
83	20240103	171800	61511590	2950	2950	2950	2950	0
84	20240103	171700	61511590	2950	2950	2950	2950	0
85	20240103	171600	61511590	2950	2950	2950	2950	0
86	20240103	171500	61511590	2950	2950	2950	2950	0
87	20240103	171400	61511590	2950	2950	2950	2950	0
88	20240103	171300	61511590	2950	2950	2950	2950	0
89	20240103	171200	61511590	2950	2950	2950	2950	0
90	20240103	171100	61511590	2950	2950	2950	2950	0
91	20240103	171000	61511590	2950	2950	2950	2950	0
92	20240103	170900	61511590	2950	2950	2950	2950	910
93	20240103	170800	61511590	2950	2950	2950	2950	0
94	20240103	170700	61511590	2950	2950	2950	2950	0
95	20240103	170600	61511590	2950	2950	2950	2950	0
96	20240103	170500	61511590	2950	2950	2950	2950	0
97	20240103	170400	61511590	2950	2950	2950	2950	0
98	20240103	170300	61511590	2950	2950	2950	2950	0
99	20240103	170200	61511590	2950	2950	2950	2950	0
100	20240103	170100	61511590	2950	2950	2950	2950	0
101	20240103	170000	61511590	2950	2950	2950	2950	0
102	20240103	165900	61511590	2950	2950	2950	2950	0
103	20240103	165800	61511590	2950	2950	2950	2950	0
104	20240103	165700	61511590	2950	2950	2950	2950	0
105	20240103	165600	61511590	2950	2950	2950	2950	0
106	20240103	165500	61511590	2950	2950	2950	2950	0
107	20240103	165400	61511590	2950	2950	2950	2950	0
108	20240103	165300	61511590	2950	2950	2950	2950	0
109	20240103	165200	61511590	2950	2950	2950	2950	0
110	20240103	165100	61511590	2950	2950	2950	2950	0
111	20240103	165000	61511590	2950	2950	2950	2950	0
112	20240103	164900	61511590	2950	2950	2950	2950	0
113	20240103	164800	61511590	2950	2950	2950	2950	0
114	20240103	164700	61511590	2950	2950	2950	2950	0
115	20240103	164600	61511590	2950	2950	2950	2950	0
116	20240103	164500	61511590	2950	2950	2950	2950	0
117	20240103	164400	61511590	2950	2950	2950	2950	0
118	20240103	164300	61511590	2950	2950	2950	2950	0
119	20240103	164200	61511590	2950	2950	2950	2950	0
120	20240103	164100	61511590	2950	2950	2950	2950	0
121	20240103	164000	61511590	2950	2950	2950	2950	0
122	20240103	163900	61511590	2950	2950	2950	2950	910
123	20240103	163800	61511590	2950	2950	2950	2950	0
124	20240103	163700	61511590	2950	2950	2950	2950	0
125	20240103	163600	61511590	2950	2950	2950	2950	0
126	20240103	163500	61511590	2950	2950	2950	2950	0
127	20240103	163400	61511590	2950	2950	2950	2950	0
128	20240103	163300	61511590	2950	2950	2950	2950	0
129	20240103	163200	61511590	2950	2950	2950	2950	0
130	20240103	163100	61511590	2950	2950	2950	2950	0
131	20240103	163000	61511590	2950	2950	2950	2950	0
132	20240103	162900	61511590	2950	2950	2950	2950	0
133	20240103	162800	61511590	2950	2950	2950	2950	0
134	20240103	162700	61511590	2950	2950	2950	2950	0
135	20240103	162600	61511590	2950	2950	2950	2950	0
136	20240103	162500	61511590	2950	2950	2950	2950	0
137	20240103	162400	61511590	2950	2950	2950	2950	0
138	20240103	162300	61511590	2950	2950	2950	2950	0
139	20240103	162200	61511590	2950	2950	2950	2950	0
140	20240103	162100	61511590	2950	2950	2950	2950	0
141	20240103	162000	61511590	2950	2950	2950	2950	0
142	20240103	161900	61511590	2950	2950	2950	2950	0
143	20240103	161800	61511590	2950	2950	2950	2950	0
144	20240103	161700	61511590	2950	2950	2950	2950	0
145	20240103	161600	61511590	2950	2950	2950	2950	0
146	20240103	161500	61511590	2950	2950	2950	2950	0
147	20240103	161400	61511590	2950	2950	2950	2950	0
148	20240103	161300	61511590	2950	2950	2950	2950	0
149	20240103	161200	61511590	2950	2950	2950	2950	0
150	20240103	161100	61511590	2950	2950	2950	2950	0
151	20240103	161000	61511590	2950	2950	2950	2950	0
152	20240103	160900	61511590	2950	2950	2950	2950	910
153	20240103	160800	61511590	2950	2950	2950	2950	0
154	20240103	160700	61511590	2950	2950	2950	2950	0
155	20240103	160600	61511590	2950	2950	2950	2950	0
156	20240103	160500	61511590	2950	2950	2950	2950	0
157	20240103	160400	61511590	2950	2950	2950	2950	0
158	20240103	160300	61511590	2950	2950	2950	2950	0
159	20240103	160200	61511590	2950	2950	2950	2950	0
160	20240103	160100	61511590	2950	2950	2950	2950	0
161	20240103	160000	61511590	2950	2950	2950	2950	0
162	20240103	155900	61511590	2950	2950	2950	2950	0
163	20240103	155800	61511590	2950	2950	2950	2950	0
164	20240103	155700	61511590	2950	2950	2950	2950	0
165	20240103	155600	61511590	2950	2950	2950	2950	0
166	20240103	155500	61511590	2950	2950	2950	2950	0
167	20240103	155400	61511590	2950	2950	2950	2950	0
168	20240103	155300	61511590	2950	2950	2950	2950	0
169	20240103	155200	61511590	2950	2950	2950	2950	0
170	20240103	155100	61511590	2950	2950	2950	2950	0
171	20240103	155000	61511590	2950	2950	2950	2950	0
172	20240103	154900	61511590	2950	2950	2950	2950	0
173	20240103	154800	61511590	2950	2950	2950	2950	0
174	20240103	154700	61511590	2950	2950	2950	2950	0
175	20240103	154600	61511590	2950	2950	2950	2950	0
176	20240103	154500	61511590	2950	2950	2950	2950	0
177	20240103	154400	61511590	2950	2950	2950	2950	0
178	20240103	154300	61511590	2950	2950	2950	2950	0
179	20240103	154200	61511590	2950	2950	2950	2950	0
180	20240103	154100	61511590	2950	2950	2950	2950	0
181	20240103	154000	61511590	2950	2950	2950	2950	0
182	20240103	153900	61511590	2950	2950	2950	2950	910
183	20240103	153800	61511590	2950	2950	2950	2950	0
184	20240103	153700	61511590	2950	2950	2950	2950	0
185	20240103	153600	61511590	2950	2950	2950	2950	0
186	20240103	153500	61511590	2950	2950	2950	2950	0
187	20240103	153400	61511590	2950	2950	2950	2950	0
188	20240103	153300	61511590	2950	2950	2950	2950	0
189	20240103	153200	61511590	2950	2950	2950	2950	0
190	20240103	153100	61511590	2950	2950	2950	2950	0
191	20240103	153000	61511590	2950	2950	2950	2950	910
192	20240103	152900	58827090	2950	2950	2950	2950	0
193	20240103	152800	58827090	2950	2950	2950	2950	0
194	20240103	152700	58827090	2950	2950	2950	2950	0
195	20240103	152600	58827090	2950	2950	2950	2950	0
196	20240103	152500	58827090	2950	2950	2950	2950	0
197	20240103	152400	58827090	2950	2950	2950	2950	0
198	20240103	152300	58827090	2950	2950	2950	2950	0
199	20240103	152200	58827090	2950	2950	2950	2950	0
200	20240103	152100	58827090	2950	2950	2950	2950	0
201	20240103	152000	58827090	2950	2950	2950	2950	0
202	20240103	151900	58827090	2950	2950	2950	2950	1
203	20240103	151800	58824140	2940	2950	2950	2940	10
204	20240103	151700	58794690	2950	2950	2950	2950	339
205	20240103	151600	57794640	2940	2940	2940	2940	0
206	20240103	151500	57794640	2940	2940	2940	2940	100
207	20240103	151400	57500640	2945	2945	2945	2945	125
208	20240103	151300	57132515	2945	2945	2945	2945	2
209	20240103	151200	57126625	2945	2945	2945	2945	2
210	20240103	151100	57120735	2945	2945	2945	2945	2
211	20240103	151000	57114845	2940	2940	2940	2940	35
212	20240103	150900	57011945	2940	2940	2940	2940	0
213	20240103	150800	57011945	2940	2940	2940	2940	11
214	20240103	150700	56979605	2945	2945	2945	2945	1000
215	20240103	150600	54034605	2935	2935	2935	2935	0
216	20240103	150500	54034605	2935	2935	2935	2935	0
217	20240103	150400	54034605	2935	2935	2935	2935	65
218	20240103	150300	53843830	2945	2945	2945	2945	0
219	20240103	150200	53843830	2945	2945	2945	2945	0
220	20240103	150100	53843830	2945	2945	2945	2945	0
221	20240103	150000	53843830	2945	2945	2945	2945	1
222	20240103	145900	53840885	2945	2945	2945	2945	0
223	20240103	145800	53840885	2945	2945	2945	2945	0
224	20240103	145700	53840885	2945	2945	2945	2945	0
225	20240103	145600	53840885	2945	2945	2945	2945	0
226	20240103	145500	53840885	2945	2945	2945	2945	0
227	20240103	145400	53840885	2945	2945	2945	2945	0
228	20240103	145300	53840885	2945	2945	2945	2945	0
229	20240103	145200	53840885	2945	2945	2945	2945	0
230	20240103	145100	53840885	2945	2945	2945	2945	0
231	20240103	145000	53840885	2945	2945	2945	2945	0
232	20240103	144900	53840885	2945	2945	2945	2945	0
233	20240103	144800	53840885	2945	2945	2945	2945	0
234	20240103	144700	53840885	2945	2945	2945	2945	0
235	20240103	144600	53840885	2945	2945	2945	2945	0
236	20240103	144500	53840885	2945	2945	2945	2945	0
237	20240103	144400	53840885	2945	2945	2945	2945	0
238	20240103	144300	53840885	2945	2945	2945	2945	0
239	20240103	144200	53840885	2945	2945	2945	2945	1
240	20240103	144100	53837940	2940	2940	2940	2940	0
241	20240103	144000	53837940	2940	2940	2940	2940	0
242	20240103	143900	53837940	2940	2940	2940	2940	4
243	20240103	143800	53826180	2940	2940	2940	2940	1288
244	20240103	143700	50039460	2945	2945	2945	2945	0
245	20240103	143600	50039460	2945	2945	2945	2945	0
246	20240103	143500	50039460	2945	2945	2945	2945	0
247	20240103	143400	50039460	2945	2945	2945	2945	0
248	20240103	143300	50039460	2945	2945	2945	2945	0
249	20240103	143200	50039460	2945	2945	2945	2940	920
250	20240103	143100	47330065	2945	2945	2945	2945	0
251	20240103	143000	47330065	2945	2945	2945	2945	0
252	20240103	142900	47330065	2945	2945	2945	2945	0
253	20240103	142800	47330065	2945	2945	2945	2945	0
254	20240103	142700	47330065	2945	2945	2945	2945	50
255	20240103	142600	47182815	2940	2940	2940	2940	0
256	20240103	142500	47182815	2940	2940	2940	2940	0
257	20240103	142400	47182815	2940	2940	2940	2940	0
258	20240103	142300	47182815	2940	2940	2940	2940	0
259	20240103	142200	47182815	2940	2940	2940	2940	0
260	20240103	142100	47182815	2940	2940	2940	2940	0
261	20240103	142000	47182815	2940	2940	2940	2940	0
262	20240103	141900	47182815	2940	2940	2940	2940	490
263	20240103	141800	45742215	2940	2940	2940	2940	0
264	20240103	141700	45742215	2940	2940	2940	2940	0
265	20240103	141600	45742215	2940	2940	2940	2940	0
266	20240103	141500	45742215	2940	2940	2940	2940	0
267	20240103	141400	45742215	2940	2940	2940	2940	0
268	20240103	141300	45742215	2940	2940	2940	2940	0
269	20240103	141200	45742215	2940	2940	2940	2940	0
270	20240103	141100	45742215	2940	2940	2940	2940	0
271	20240103	141000	45742215	2940	2940	2940	2940	1
272	20240103	140900	45739275	2940	2940	2940	2940	0
273	20240103	140800	45739275	2940	2940	2940	2940	0
274	20240103	140700	45739275	2940	2940	2940	2940	0
275	20240103	140600	45739275	2940	2940	2940	2940	506
276	20240103	140500	44251635	2940	2940	2940	2940	800
277	20240103	140400	41899635	2940	2940	2940	2940	0
278	20240103	140300	41899635	2940	2940	2940	2940	0
279	20240103	140200	41899635	2940	2940	2940	2940	0
280	20240103	140100	41899635	2940	2940	2940	2940	796
281	20240103	140000	39559395	2930	2930	2930	2930	400
282	20240103	135900	38387395	2935	2935	2935	2935	0
283	20240103	135800	38387395	2935	2935	2935	2935	0
284	20240103	135700	38387395	2935	2935	2935	2935	0
285	20240103	135600	38387395	2935	2935	2935	2935	0
286	20240103	135500	38387395	2935	2940	2940	2935	51
287	20240103	135400	38237460	2940	2940	2940	2940	0
288	20240103	135300	38237460	2940	2940	2940	2940	0
289	20240103	135200	38237460	2940	2940	2940	2940	0
290	20240103	135100	38237460	2940	2940	2940	2940	0
291	20240103	135000	38237460	2940	2940	2940	2940	0
292	20240103	134900	38237460	2940	2935	2940	2935	648
293	20240103	134800	36332365	2930	2930	2930	2930	0
294	20240103	134700	36332365	2930	2930	2930	2930	0
295	20240103	134600	36332365	2930	2935	2935	2930	501
296	20240103	134500	34864430	2930	2930	2930	2930	0
297	20240103	134400	34864430	2930	2930	2935	2930	1681
298	20240103	134300	29939060	2930	2930	2930	2930	0
299	20240103	134200	29939060	2930	2930	2930	2930	0
300	20240103	134100	29939060	2930	2930	2930	2930	0
301	20240103	134000	29939060	2930	2930	2930	2930	0
302	20240103	133900	29939060	2930	2930	2930	2930	0
303	20240103	133800	29939060	2930	2930	2930	2930	0
304	20240103	133700	29939060	2930	2930	2930	2930	0
305	20240103	133600	29939060	2930	2930	2930	2930	0
306	20240103	133500	29939060	2930	2930	2930	2930	0
307	20240103	133400	29939060	2930	2930	2930	2930	0
308	20240103	133300	29939060	2930	2930	2930	2930	0
309	20240103	133200	29939060	2930	2930	2930	2930	0
310	20240103	133100	29939060	2930	2930	2930	2930	0
311	20240103	133000	29939060	2930	2930	2930	2930	40
312	20240103	132900	29821860	2930	2930	2930	2930	678
313	20240103	132800	27835320	2935	2935	2935	2935	2
314	20240103	132700	27829450	2930	2930	2930	2930	0
315	20240103	132600	27829450	2930	2930	2930	2930	0
316	20240103	132500	27829450	2930	2930	2930	2930	0
317	20240103	132400	27829450	2930	2930	2930	2930	0
318	20240103	132300	27829450	2930	2930	2930	2930	0
319	20240103	132200	27829450	2930	2930	2930	2930	0
320	20240103	132100	27829450	2930	2930	2930	2930	190
321	20240103	132000	27272750	2930	2930	2930	2930	0
322	20240103	131900	27272750	2930	2930	2930	2930	0
323	20240103	131800	27272750	2930	2930	2930	2930	0
324	20240103	131700	27272750	2930	2930	2930	2930	0
325	20240103	131600	27272750	2930	2930	2930	2930	0
326	20240103	131500	27272750	2930	2930	2930	2930	0
327	20240103	131400	27272750	2930	2930	2930	2930	0
328	20240103	131300	27272750	2930	2930	2930	2930	0
329	20240103	131200	27272750	2930	2930	2930	2930	0
330	20240103	131100	27272750	2930	2930	2930	2930	0
331	20240103	131000	27272750	2930	2930	2930	2930	0
332	20240103	130900	27272750	2930	2930	2930	2930	0
333	20240103	130800	27272750	2930	2930	2930	2930	0
334	20240103	130700	27272750	2930	2930	2930	2930	33
335	20240103	130600	27176060	2930	2930	2930	2930	0
336	20240103	130500	27176060	2930	2930	2930	2930	0
337	20240103	130400	27176060	2930	2930	2930	2930	0
338	20240103	130300	27176060	2930	2930	2930	2930	0
339	20240103	130200	27176060	2930	2930	2930	2930	0
340	20240103	130100	27176060	2930	2930	2930	2930	0
341	20240103	130000	27176060	2930	2930	2930	2930	500
342	20240103	125900	25711060	2930	2930	2930	2930	0
343	20240103	125800	25711060	2930	2930	2930	2930	0
344	20240103	125700	25711060	2930	2930	2930	2930	0
345	20240103	125600	25711060	2930	2930	2930	2930	0
346	20240103	125500	25711060	2930	2930	2930	2930	0
347	20240103	125400	25711060	2930	2930	2930	2930	2
348	20240103	125300	25705200	2925	2925	2925	2925	0
349	20240103	125200	25705200	2925	2925	2925	2925	0
350	20240103	125100	25705200	2925	2925	2925	2925	0
351	20240103	125000	25705200	2925	2925	2925	2925	0
352	20240103	124900	25705200	2925	2925	2925	2925	0
353	20240103	124800	25705200	2925	2925	2925	2925	0
354	20240103	124700	25705200	2925	2925	2925	2925	0
355	20240103	124600	25705200	2925	2925	2925	2925	0
356	20240103	124500	25705200	2925	2925	2925	2925	3
357	20240103	124400	25696425	2935	2935	2935	2935	0
358	20240103	124300	25696425	2935	2935	2935	2935	0
359	20240103	124200	25696425	2935	2935	2935	2935	0
360	20240103	124100	25696425	2935	2935	2935	2935	0
361	20240103	124000	25696425	2935	2935	2935	2935	0
362	20240103	123900	25696425	2935	2935	2935	2935	0
363	20240103	123800	25696425	2935	2935	2935	2935	0
364	20240103	123700	25696425	2935	2935	2935	2935	0
365	20240103	123600	25696425	2935	2935	2935	2935	0
366	20240103	123500	25696425	2935	2935	2935	2935	0
367	20240103	123400	25696425	2935	2935	2935	2935	0
368	20240103	123300	25696425	2935	2935	2935	2935	0
369	20240103	123200	25696425	2935	2935	2935	2935	0
370	20240103	123100	25696425	2935	2935	2935	2935	1
371	20240103	123000	25693490	2925	2925	2925	2925	0
372	20240103	122900	25693490	2925	2925	2925	2925	0
373	20240103	122800	25693490	2925	2925	2925	2925	0
374	20240103	122700	25693490	2925	2925	2925	2925	0
375	20240103	122600	25693490	2925	2925	2925	2925	0
376	20240103	122500	25693490	2925	2925	2925	2925	0
377	20240103	122400	25693490	2925	2925	2925	2925	3
378	20240103	122300	25684715	2925	2925	2925	2925	10
379	20240103	122200	25655465	2925	2925	2925	2925	0
380	20240103	122100	25655465	2925	2925	2925	2925	36
381	20240103	122000	25550165	2930	2930	2930	2930	0
382	20240103	121900	25550165	2930	2930	2930	2930	0
383	20240103	121800	25550165	2930	2930	2930	2930	0
384	20240103	121700	25550165	2930	2930	2930	2930	0
385	20240103	121600	25550165	2930	2930	2930	2930	0
386	20240103	121500	25550165	2930	2930	2930	2930	11
387	20240103	121400	25517935	2930	2930	2930	2930	0
388	20240103	121300	25517935	2930	2930	2930	2930	0
389	20240103	121200	25517935	2930	2930	2930	2930	0
390	20240103	121100	25517935	2930	2930	2930	2930	0
391	20240103	121000	25517935	2930	2930	2930	2930	0
392	20240103	120900	25517935	2930	2930	2930	2930	0
393	20240103	120800	25517935	2930	2930	2930	2930	0
394	20240103	120700	25517935	2930	2930	2930	2930	0
395	20240103	120600	25517935	2930	2930	2930	2930	0
396	20240103	120500	25517935	2930	2930	2930	2930	0
397	20240103	120400	25517935	2930	2930	2930	2930	0
398	20240103	120300	25517935	2930	2930	2930	2930	0
399	20240103	120200	25517935	2930	2930	2930	2930	0
400	20240103	120100	25517935	2930	2930	2930	2930	0
401	20240103	120000	25517935	2930	2930	2930	2930	1020
402	20240103	115900	22529335	2935	2935	2935	2935	0
403	20240103	115800	22529335	2935	2935	2935	2935	0
404	20240103	115700	22529335	2935	2935	2935	2935	0
405	20240103	115600	22529335	2935	2935	2935	2935	0
406	20240103	115500	22529335	2935	2935	2935	2935	0
407	20240103	115400	22529335	2935	2935	2935	2935	0
408	20240103	115300	22529335	2935	2935	2935	2935	0
409	20240103	115200	22529335	2935	2935	2935	2935	584
410	20240103	115100	20815295	2930	2930	2930	2930	0
411	20240103	115000	20815295	2930	2930	2930	2930	0
412	20240103	114900	20815295	2930	2930	2930	2930	0
413	20240103	114800	20815295	2930	2930	2930	2930	0
414	20240103	114700	20815295	2930	2930	2930	2930	0
415	20240103	114600	20815295	2930	2930	2930	2930	0
416	20240103	114500	20815295	2930	2930	2930	2930	0
417	20240103	114400	20815295	2930	2930	2930	2930	0
418	20240103	114300	20815295	2930	2930	2930	2930	0
419	20240103	114200	20815295	2930	2925	2930	2925	2139
420	20240103	114100	14552950	2925	2925	2925	2925	1
421	20240103	114000	14550025	2920	2920	2920	2920	0
422	20240103	113900	14550025	2920	2920	2920	2920	0
423	20240103	113800	14550025	2920	2920	2920	2920	0
424	20240103	113700	14550025	2920	2920	2920	2920	0
425	20240103	113600	14550025	2920	2920	2920	2920	0
426	20240103	113500	14550025	2920	2920	2920	2920	0
427	20240103	113400	14550025	2920	2920	2920	2920	0
428	20240103	113300	14550025	2920	2920	2920	2920	0
429	20240103	113200	14550025	2920	2925	2925	2920	102
430	20240103	113100	14252175	2925	2925	2925	2925	0
431	20240103	113000	14252175	2925	2925	2925	2925	0
432	20240103	112900	14252175	2925	2925	2925	2925	0
433	20240103	112800	14252175	2925	2925	2925	2925	0
434	20240103	112700	14252175	2925	2925	2925	2925	0
435	20240103	112600	14252175	2925	2925	2925	2925	3
436	20240103	112500	14243400	2920	2920	2920	2920	0
437	20240103	112400	14243400	2920	2920	2920	2920	0
438	20240103	112300	14243400	2920	2920	2920	2920	0
439	20240103	112200	14243400	2920	2920	2920	2920	0
440	20240103	112100	14243400	2920	2920	2920	2920	0
441	20240103	112000	14243400	2920	2920	2920	2920	0
442	20240103	111900	14243400	2920	2920	2920	2920	0
443	20240103	111800	14243400	2920	2920	2920	2920	20
444	20240103	111700	14185000	2920	2920	2920	2920	0
445	20240103	111600	14185000	2920	2920	2920	2920	0
446	20240103	111500	14185000	2920	2920	2920	2920	0
447	20240103	111400	14185000	2920	2920	2920	2920	0
448	20240103	111300	14185000	2920	2920	2920	2920	0
449	20240103	111200	14185000	2920	2920	2920	2920	0
450	20240103	111100	14185000	2920	2920	2920	2920	0
451	20240103	111000	14185000	2920	2920	2920	2920	0
452	20240103	110900	14185000	2920	2920	2920	2920	0
453	20240103	110800	14185000	2920	2920	2920	2920	0
454	20240103	110700	14185000	2920	2920	2920	2920	0
455	20240103	110600	14185000	2920	2920	2920	2920	0
456	20240103	110500	14185000	2920	2920	2920	2920	0
457	20240103	110400	14185000	2920	2920	2920	2920	0
458	20240103	110300	14185000	2920	2920	2920	2920	0
459	20240103	110200	14185000	2920	2920	2920	2920	0
460	20240103	110100	14185000	2920	2920	2920	2920	0
461	20240103	110000	14185000	2920	2920	2920	2920	0
462	20240103	105900	14185000	2920	2920	2920	2920	0
463	20240103	105800	14185000	2920	2920	2920	2920	0
464	20240103	105700	14185000	2920	2920	2920	2920	0
465	20240103	105600	14185000	2920	2920	2920	2920	0
466	20240103	105500	14185000	2920	2920	2920	2920	0
467	20240103	105400	14185000	2920	2920	2920	2920	0
468	20240103	105300	14185000	2920	2920	2920	2920	0
469	20240103	105200	14185000	2920	2920	2920	2920	0
470	20240103	105100	14185000	2920	2920	2920	2920	36
471	20240103	105000	14079880	2920	2920	2920	2920	0
472	20240103	104900	14079880	2920	2920	2920	2920	1
473	20240103	104800	14076960	2925	2925	2925	2925	0
474	20240103	104700	14076960	2925	2925	2925	2925	0
475	20240103	104600	14076960	2925	2925	2925	2925	64
476	20240103	104500	13889760	2925	2925	2925	2925	0
477	20240103	104400	13889760	2925	2925	2925	2925	0
478	20240103	104300	13889760	2925	2925	2925	2925	0
479	20240103	104200	13889760	2925	2925	2925	2925	0
480	20240103	104100	13889760	2925	2925	2925	2925	0
481	20240103	104000	13889760	2925	2925	2925	2925	0
482	20240103	103900	13889760	2925	2925	2925	2925	2
483	20240103	103800	13883910	2920	2920	2920	2920	5
484	20240103	103700	13869310	2920	2920	2920	2920	91
485	20240103	103600	13603590	2925	2925	2925	2925	0
486	20240103	103500	13603590	2925	2925	2925	2920	3
487	20240103	103400	13594820	2920	2920	2920	2920	0
488	20240103	103300	13594820	2920	2920	2920	2920	676
489	20240103	103200	11620900	2925	2925	2925	2925	0
490	20240103	103100	11620900	2925	2925	2925	2925	0
491	20240103	103000	11620900	2925	2925	2925	2925	441
492	20240103	102900	10330975	2930	2930	2930	2930	0
493	20240103	102800	10330975	2930	2930	2930	2930	0
494	20240103	102700	10330975	2930	2930	2930	2930	0
495	20240103	102600	10330975	2930	2930	2930	2930	0
496	20240103	102500	10330975	2930	2930	2930	2930	0
497	20240103	102400	10330975	2930	2925	2930	2925	13
498	20240103	102300	10292945	2930	2930	2930	2930	0
499	20240103	102200	10292945	2930	2930	2930	2930	0
500	20240103	102100	10292945	2930	2930	2930	2930	0
501	20240103	102000	10292945	2930	2930	2930	2930	1
502	20240103	101900	10290015	2925	2925	2925	2925	16
503	20240103	101800	10243215	2930	2930	2930	2930	0
504	20240103	101700	10243215	2930	2930	2930	2930	0
505	20240103	101600	10243215	2930	2930	2930	2930	0
506	20240103	101500	10243215	2930	2930	2930	2930	0
507	20240103	101400	10243215	2930	2930	2930	2930	692
508	20240103	101300	8215655	2935	2935	2935	2935	0
509	20240103	101200	8215655	2935	2935	2935	2935	0
510	20240103	101100	8215655	2935	2935	2935	2935	0
511	20240103	101000	8215655	2935	2935	2935	2935	1
512	20240103	100900	8212720	2935	2935	2935	2935	340
513	20240103	100800	7214820	2935	2935	2935	2935	29
514	20240103	100700	7129705	2935	2935	2935	2935	1
515	20240103	100600	7126770	2930	2930	2930	2930	7
516	20240103	100500	7106260	2935	2935	2935	2935	0
517	20240103	100400	7106260	2935	2930	2935	2930	101
518	20240103	100300	6810325	2935	2935	2935	2935	0
519	20240103	100200	6810325	2935	2935	2935	2935	0
520	20240103	100100	6810325	2935	2935	2935	2935	0
521	20240103	100000	6810325	2935	2935	2935	2935	0
522	20240103	095900	6810325	2935	2935	2935	2935	0
523	20240103	095800	6810325	2935	2935	2935	2935	0
524	20240103	095700	6810325	2935	2935	2935	2935	11
525	20240103	095600	6778040	2925	2925	2925	2925	0
526	20240103	095500	6778040	2925	2925	2925	2925	66
527	20240103	095400	6584990	2935	2935	2935	2935	0
528	20240103	095300	6584990	2935	2935	2935	2935	0
529	20240103	095200	6584990	2935	2935	2935	2935	101
530	20240103	095100	6288555	2935	2935	2935	2935	0
531	20240103	095000	6288555	2935	2935	2935	2935	0
532	20240103	094900	6288555	2935	2935	2935	2935	0
533	20240103	094800	6288555	2935	2935	2935	2935	0
534	20240103	094700	6288555	2935	2935	2935	2935	34
535	20240103	094600	6188765	2935	2935	2935	2935	0
536	20240103	094500	6188765	2935	2935	2935	2935	2
537	20240103	094400	6182895	2935	2935	2935	2935	0
538	20240103	094300	6182895	2935	2935	2935	2935	0
539	20240103	094200	6182895	2935	2935	2935	2935	0
540	20240103	094100	6182895	2935	2935	2935	2935	0
541	20240103	094000	6182895	2935	2935	2935	2935	0
542	20240103	093900	6182895	2935	2935	2935	2935	0
543	20240103	093800	6182895	2935	2935	2935	2935	0
544	20240103	093700	6182895	2935	2935	2935	2935	0
545	20240103	093600	6182895	2935	2935	2935	2935	0
546	20240103	093500	6182895	2935	2935	2935	2935	0
547	20240103	093400	6182895	2935	2935	2935	2935	0
548	20240103	093300	6182895	2935	2935	2935	2935	0
549	20240103	093200	6182895	2935	2935	2935	2935	1
550	20240103	093100	6179960	2935	2935	2935	2935	6
551	20240103	093000	6162350	2935	2935	2935	2935	372
552	20240103	092900	5070530	2930	2930	2930	2930	0
553	20240103	092800	5070530	2930	2930	2930	2930	69
554	20240103	092700	4868360	2930	2930	2930	2930	32
555	20240103	092600	4774600	2935	2935	2935	2935	1
556	20240103	092500	4771665	2935	2935	2935	2935	0
557	20240103	092400	4771665	2935	2935	2935	2935	0
558	20240103	092300	4771665	2935	2935	2935	2935	0
559	20240103	092200	4771665	2935	2935	2935	2935	0
560	20240103	092100	4771665	2935	2935	2935	2935	0
561	20240103	092000	4771665	2935	2935	2935	2935	0
562	20240103	091900	4771665	2935	2935	2935	2935	0
563	20240103	091800	4771665	2935	2935	2935	2935	0
564	20240103	091700	4771665	2935	2935	2935	2935	50
565	20240103	091600	4624915	2935	2935	2935	2935	0
566	20240103	091500	4624915	2935	2930	2935	2930	358
567	20240103	091400	3575955	2935	2935	2935	2935	0
568	20240103	091300	3575955	2935	2935	2935	2935	0
569	20240103	091200	3575955	2935	2935	2935	2935	0
570	20240103	091100	3575955	2935	2935	2935	2935	0
571	20240103	091000	3575955	2935	2935	2935	2935	0
572	20240103	090900	3575955	2935	2935	2935	2935	10
573	20240103	090800	3546605	2935	2935	2935	2935	100
574	20240103	090700	3253105	2935	2935	2935	2935	0
575	20240103	090600	3253105	2935	2935	2935	2935	0
576	20240103	090500	3253105	2935	2935	2935	2935	1
577	20240103	090400	3250170	2915	2915	2915	2915	0
578	20240103	090300	3250170	2915	2920	2940	2915	621
579	20240103	090200	1436640	2920	2920	2920	2920	81
580	20240103	090100	1200120	2920	2920	2920	2920	300
581	20240103	090000	324120	2920	2920	2920	2920	111