KissMeData/003080/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183900	34227035	2970	2970	2970	2970	381
3	20240111	183800	34227035	2970	2970	2970	2970	0
4	20240111	183700	34227035	2970	2970	2970	2970	0
5	20240111	183600	34227035	2970	2970	2970	2970	0
6	20240111	183500	34227035	2970	2970	2970	2970	0
7	20240111	183400	34227035	2970	2970	2970	2970	0
8	20240111	183300	34227035	2970	2970	2970	2970	0
9	20240111	183200	34227035	2970	2970	2970	2970	0
10	20240111	183100	34227035	2970	2970	2970	2970	0
11	20240111	183000	34227035	2970	2970	2970	2970	0
12	20240111	182900	34227035	2970	2970	2970	2970	0
13	20240111	182800	34227035	2970	2970	2970	2970	0
14	20240111	182700	34227035	2970	2970	2970	2970	0
15	20240111	182600	34227035	2970	2970	2970	2970	0
16	20240111	182500	34227035	2970	2970	2970	2970	0
17	20240111	182400	34227035	2970	2970	2970	2970	0
18	20240111	182300	34227035	2970	2970	2970	2970	0
19	20240111	182200	34227035	2970	2970	2970	2970	0
20	20240111	182100	34227035	2970	2970	2970	2970	0
21	20240111	182000	34227035	2970	2970	2970	2970	0
22	20240111	181900	34227035	2970	2970	2970	2970	0
23	20240111	181800	34227035	2970	2970	2970	2970	0
24	20240111	181700	34227035	2970	2970	2970	2970	0
25	20240111	181600	34227035	2970	2970	2970	2970	0
26	20240111	181500	34227035	2970	2970	2970	2970	0
27	20240111	181400	34227035	2970	2970	2970	2970	0
28	20240111	181300	34227035	2970	2970	2970	2970	0
29	20240111	181200	34227035	2970	2970	2970	2970	0
30	20240111	181100	34227035	2970	2970	2970	2970	0
31	20240111	181000	34227035	2970	2970	2970	2970	0
32	20240111	180900	34227035	2970	2970	2970	2970	381
33	20240111	180800	34227035	2970	2970	2970	2970	0
34	20240111	180700	34227035	2970	2970	2970	2970	0
35	20240111	180600	34227035	2970	2970	2970	2970	0
36	20240111	180500	34227035	2970	2970	2970	2970	0
37	20240111	180400	34227035	2970	2970	2970	2970	0
38	20240111	180300	34227035	2970	2970	2970	2970	0
39	20240111	180200	34227035	2970	2970	2970	2970	0
40	20240111	180100	34227035	2970	2970	2970	2970	0
41	20240111	180000	34227035	2970	2970	2970	2970	0
42	20240111	175900	34227035	2970	2970	2970	2970	0
43	20240111	175800	34227035	2970	2970	2970	2970	0
44	20240111	175700	34227035	2970	2970	2970	2970	0
45	20240111	175600	34227035	2970	2970	2970	2970	0
46	20240111	175500	34227035	2970	2970	2970	2970	0
47	20240111	175400	34227035	2970	2970	2970	2970	0
48	20240111	175300	34227035	2970	2970	2970	2970	0
49	20240111	175200	34227035	2970	2970	2970	2970	0
50	20240111	175100	34227035	2970	2970	2970	2970	0
51	20240111	175000	34227035	2970	2970	2970	2970	0
52	20240111	174900	34227035	2970	2970	2970	2970	0
53	20240111	174800	34227035	2970	2970	2970	2970	0
54	20240111	174700	34227035	2970	2970	2970	2970	0
55	20240111	174600	34227035	2970	2970	2970	2970	0
56	20240111	174500	34227035	2970	2970	2970	2970	0
57	20240111	174400	34227035	2970	2970	2970	2970	0
58	20240111	174300	34227035	2970	2970	2970	2970	0
59	20240111	174200	34227035	2970	2970	2970	2970	0
60	20240111	174100	34227035	2970	2970	2970	2970	0
61	20240111	174000	34227035	2970	2970	2970	2970	0
62	20240111	173900	34227035	2970	2970	2970	2970	381
63	20240111	173800	34227035	2970	2970	2970	2970	0
64	20240111	173700	34227035	2970	2970	2970	2970	0
65	20240111	173600	34227035	2970	2970	2970	2970	0
66	20240111	173500	34227035	2970	2970	2970	2970	0
67	20240111	173400	34227035	2970	2970	2970	2970	0
68	20240111	173300	34227035	2970	2970	2970	2970	0
69	20240111	173200	34227035	2970	2970	2970	2970	0
70	20240111	173100	34227035	2970	2970	2970	2970	0
71	20240111	173000	34227035	2970	2970	2970	2970	0
72	20240111	172900	34227035	2970	2970	2970	2970	0
73	20240111	172800	34227035	2970	2970	2970	2970	0
74	20240111	172700	34227035	2970	2970	2970	2970	0
75	20240111	172600	34227035	2970	2970	2970	2970	0
76	20240111	172500	34227035	2970	2970	2970	2970	0
77	20240111	172400	34227035	2970	2970	2970	2970	0
78	20240111	172300	34227035	2970	2970	2970	2970	0
79	20240111	172200	34227035	2970	2970	2970	2970	0
80	20240111	172100	34227035	2970	2970	2970	2970	0
81	20240111	172000	34227035	2970	2970	2970	2970	0
82	20240111	171900	34227035	2970	2970	2970	2970	0
83	20240111	171800	34227035	2970	2970	2970	2970	0
84	20240111	171700	34227035	2970	2970	2970	2970	0
85	20240111	171600	34227035	2970	2970	2970	2970	0
86	20240111	171500	34227035	2970	2970	2970	2970	0
87	20240111	171400	34227035	2970	2970	2970	2970	0
88	20240111	171300	34227035	2970	2970	2970	2970	0
89	20240111	171200	34227035	2970	2970	2970	2970	0
90	20240111	171100	34227035	2970	2970	2970	2970	0
91	20240111	171000	34227035	2970	2970	2970	2970	0
92	20240111	170900	34227035	2970	2970	2970	2970	381
93	20240111	170800	34227035	2970	2970	2970	2970	0
94	20240111	170700	34227035	2970	2970	2970	2970	0
95	20240111	170600	34227035	2970	2970	2970	2970	0
96	20240111	170500	34227035	2970	2970	2970	2970	0
97	20240111	170400	34227035	2970	2970	2970	2970	0
98	20240111	170300	34227035	2970	2970	2970	2970	0
99	20240111	170200	34227035	2970	2970	2970	2970	0
100	20240111	170100	34227035	2970	2970	2970	2970	0
101	20240111	170000	34227035	2970	2970	2970	2970	0
102	20240111	165900	34227035	2970	2970	2970	2970	0
103	20240111	165800	34227035	2970	2970	2970	2970	0
104	20240111	165700	34227035	2970	2970	2970	2970	0
105	20240111	165600	34227035	2970	2970	2970	2970	0
106	20240111	165500	34227035	2970	2970	2970	2970	0
107	20240111	165400	34227035	2970	2970	2970	2970	0
108	20240111	165300	34227035	2970	2970	2970	2970	0
109	20240111	165200	34227035	2970	2970	2970	2970	0
110	20240111	165100	34227035	2970	2970	2970	2970	0
111	20240111	165000	34227035	2970	2970	2970	2970	0
112	20240111	164900	34227035	2970	2970	2970	2970	0
113	20240111	164800	34227035	2970	2970	2970	2970	0
114	20240111	164700	34227035	2970	2970	2970	2970	0
115	20240111	164600	34227035	2970	2970	2970	2970	0
116	20240111	164500	34227035	2970	2970	2970	2970	0
117	20240111	164400	34227035	2970	2970	2970	2970	0
118	20240111	164300	34227035	2970	2970	2970	2970	0
119	20240111	164200	34227035	2970	2970	2970	2970	0
120	20240111	164100	34227035	2970	2970	2970	2970	0
121	20240111	164000	34227035	2970	2970	2970	2970	0
122	20240111	163900	34227035	2970	2970	2970	2970	381
123	20240111	163800	34227035	2970	2970	2970	2970	0
124	20240111	163700	34227035	2970	2970	2970	2970	0
125	20240111	163600	34227035	2970	2970	2970	2970	0
126	20240111	163500	34227035	2970	2970	2970	2970	0
127	20240111	163400	34227035	2970	2970	2970	2970	0
128	20240111	163300	34227035	2970	2970	2970	2970	0
129	20240111	163200	34227035	2970	2970	2970	2970	0
130	20240111	163100	34227035	2970	2970	2970	2970	0
131	20240111	163000	34227035	2970	2970	2970	2970	0
132	20240111	162900	34227035	2970	2970	2970	2970	0
133	20240111	162800	34227035	2970	2970	2970	2970	0
134	20240111	162700	34227035	2970	2970	2970	2970	0
135	20240111	162600	34227035	2970	2970	2970	2970	0
136	20240111	162500	34227035	2970	2970	2970	2970	0
137	20240111	162400	34227035	2970	2970	2970	2970	0
138	20240111	162300	34227035	2970	2970	2970	2970	0
139	20240111	162200	34227035	2970	2970	2970	2970	0
140	20240111	162100	34227035	2970	2970	2970	2970	0
141	20240111	162000	34227035	2970	2970	2970	2970	0
142	20240111	161900	34227035	2970	2970	2970	2970	0
143	20240111	161800	34227035	2970	2970	2970	2970	0
144	20240111	161700	34227035	2970	2970	2970	2970	0
145	20240111	161600	34227035	2970	2970	2970	2970	0
146	20240111	161500	34227035	2970	2970	2970	2970	0
147	20240111	161400	34227035	2970	2970	2970	2970	0
148	20240111	161300	34227035	2970	2970	2970	2970	0
149	20240111	161200	34227035	2970	2970	2970	2970	0
150	20240111	161100	34227035	2970	2970	2970	2970	0
151	20240111	161000	34227035	2970	2970	2970	2970	0
152	20240111	160900	34227035	2970	2970	2970	2970	381
153	20240111	160800	34227035	2970	2970	2970	2970	0
154	20240111	160700	34227035	2970	2970	2970	2970	0
155	20240111	160600	34227035	2970	2970	2970	2970	0
156	20240111	160500	34227035	2970	2970	2970	2970	0
157	20240111	160400	34227035	2970	2970	2970	2970	0
158	20240111	160300	34227035	2970	2970	2970	2970	0
159	20240111	160200	34227035	2970	2970	2970	2970	0
160	20240111	160100	34227035	2970	2970	2970	2970	0
161	20240111	160000	34227035	2970	2970	2970	2970	0
162	20240111	155900	34227035	2970	2970	2970	2970	0
163	20240111	155800	34227035	2970	2970	2970	2970	0
164	20240111	155700	34227035	2970	2970	2970	2970	0
165	20240111	155600	34227035	2970	2970	2970	2970	0
166	20240111	155500	34227035	2970	2970	2970	2970	0
167	20240111	155400	34227035	2970	2970	2970	2970	0
168	20240111	155300	34227035	2970	2970	2970	2970	0
169	20240111	155200	34227035	2970	2970	2970	2970	0
170	20240111	155100	34227035	2970	2970	2970	2970	0
171	20240111	155000	34227035	2970	2970	2970	2970	0
172	20240111	154900	34227035	2970	2970	2970	2970	0
173	20240111	154800	34227035	2970	2970	2970	2970	0
174	20240111	154700	34227035	2970	2970	2970	2970	0
175	20240111	154600	34227035	2970	2970	2970	2970	0
176	20240111	154500	34227035	2970	2970	2970	2970	0
177	20240111	154400	34227035	2970	2970	2970	2970	0
178	20240111	154300	34227035	2970	2970	2970	2970	0
179	20240111	154200	34227035	2970	2970	2970	2970	0
180	20240111	154100	34227035	2970	2970	2970	2970	0
181	20240111	154000	34227035	2970	2970	2970	2970	0
182	20240111	153900	34227035	2970	2970	2970	2970	381
183	20240111	153800	34227035	2970	2970	2970	2970	0
184	20240111	153700	34227035	2970	2970	2970	2970	0
185	20240111	153600	34227035	2970	2970	2970	2970	0
186	20240111	153500	34227035	2970	2970	2970	2970	0
187	20240111	153400	34227035	2970	2970	2970	2970	0
188	20240111	153300	34227035	2970	2970	2970	2970	0
189	20240111	153200	34227035	2970	2970	2970	2970	0
190	20240111	153100	34227035	2970	2970	2970	2970	0
191	20240111	153000	34227035	2970	2970	2970	2970	381
192	20240111	152900	33095465	2975	2975	2975	2975	0
193	20240111	152800	33095465	2975	2975	2975	2975	0
194	20240111	152700	33095465	2975	2975	2975	2975	0
195	20240111	152600	33095465	2975	2975	2975	2975	0
196	20240111	152500	33095465	2975	2975	2975	2975	0
197	20240111	152400	33095465	2975	2975	2975	2975	0
198	20240111	152300	33095465	2975	2975	2975	2975	0
199	20240111	152200	33095465	2975	2975	2975	2975	0
200	20240111	152100	33095465	2975	2975	2975	2975	0
201	20240111	152000	33095465	2975	2975	2975	2975	0
202	20240111	151900	33095465	2975	2975	2975	2975	0
203	20240111	151800	33095465	2975	2975	2975	2975	0
204	20240111	151700	33095465	2975	2975	2975	2975	0
205	20240111	151600	33095465	2975	2975	2975	2975	0
206	20240111	151500	33095465	2975	2975	2975	2975	1875
207	20240111	151400	27517340	2980	2980	2980	2980	100
208	20240111	151300	27219340	2975	2975	2975	2975	2
209	20240111	151200	27213390	2975	2975	2975	2975	0
210	20240111	151100	27213390	2975	2975	2975	2975	0
211	20240111	151000	27213390	2975	2975	2975	2975	9
212	20240111	150900	27186615	2980	2980	2980	2980	0
213	20240111	150800	27186615	2980	2980	2980	2980	0
214	20240111	150700	27186615	2980	2980	2980	2980	0
215	20240111	150600	27186615	2980	2980	2980	2980	0
216	20240111	150500	27186615	2980	2980	2980	2980	0
217	20240111	150400	27186615	2980	2980	2980	2980	0
218	20240111	150300	27186615	2980	2980	2980	2980	0
219	20240111	150200	27186615	2980	2980	2980	2980	0
220	20240111	150100	27186615	2980	2980	2980	2980	0
221	20240111	150000	27186615	2980	2980	2980	2980	0
222	20240111	145900	27186615	2980	2980	2980	2980	0
223	20240111	145800	27186615	2980	2980	2980	2980	0
224	20240111	145700	27186615	2980	2980	2980	2980	0
225	20240111	145600	27186615	2980	2980	2980	2980	0
226	20240111	145500	27186615	2980	2980	2980	2980	0
227	20240111	145400	27186615	2980	2980	2980	2980	0
228	20240111	145300	27186615	2980	2980	2980	2980	0
229	20240111	145200	27186615	2980	2980	2980	2980	0
230	20240111	145100	27186615	2980	2980	2980	2980	0
231	20240111	145000	27186615	2980	2980	2980	2980	0
232	20240111	144900	27186615	2980	2980	2980	2980	0
233	20240111	144800	27186615	2980	2980	2980	2980	0
234	20240111	144700	27186615	2980	2980	2980	2980	0
235	20240111	144600	27186615	2980	2980	2980	2980	0
236	20240111	144500	27186615	2980	2980	2980	2980	100
237	20240111	144400	26888615	2980	2980	2980	2980	0
238	20240111	144300	26888615	2980	2980	2980	2980	0
239	20240111	144200	26888615	2980	2980	2980	2980	0
240	20240111	144100	26888615	2980	2980	2980	2980	0
241	20240111	144000	26888615	2980	2980	2980	2980	0
242	20240111	143900	26888615	2980	2980	2980	2980	0
243	20240111	143800	26888615	2980	2980	2980	2980	0
244	20240111	143700	26888615	2980	2980	2980	2980	0
245	20240111	143600	26888615	2980	2980	2980	2980	0
246	20240111	143500	26888615	2980	2980	2980	2980	0
247	20240111	143400	26888615	2980	2980	2980	2980	0
248	20240111	143300	26888615	2980	2980	2980	2980	0
249	20240111	143200	26888615	2980	2980	2980	2980	0
250	20240111	143100	26888615	2980	2980	2980	2980	0
251	20240111	143000	26888615	2980	2980	2980	2980	0
252	20240111	142900	26888615	2980	2980	2980	2980	0
253	20240111	142800	26888615	2980	2980	2980	2980	0
254	20240111	142700	26888615	2980	2980	2980	2980	300
255	20240111	142600	25994615	2980	2980	2980	2980	48
256	20240111	142500	25851575	2975	2975	2975	2975	0
257	20240111	142400	25851575	2975	2975	2975	2975	0
258	20240111	142300	25851575	2975	2975	2975	2975	0
259	20240111	142200	25851575	2975	2975	2975	2975	0
260	20240111	142100	25851575	2975	2975	2975	2975	65
261	20240111	142000	25658200	2980	2980	2980	2980	0
262	20240111	141900	25658200	2980	2980	2980	2980	200
263	20240111	141800	25062200	2975	2975	2975	2975	1
264	20240111	141700	25059225	2975	2975	2975	2975	0
265	20240111	141600	25059225	2975	2975	2975	2975	0
266	20240111	141500	25059225	2975	2975	2975	2975	170
267	20240111	141400	24553475	2980	2980	2980	2980	0
268	20240111	141300	24553475	2980	2980	2980	2980	0
269	20240111	141200	24553475	2980	2980	2980	2980	0
270	20240111	141100	24553475	2980	2980	2980	2980	0
271	20240111	141000	24553475	2980	2980	2980	2980	0
272	20240111	140900	24553475	2980	2980	2980	2980	0
273	20240111	140800	24553475	2980	2980	2980	2980	0
274	20240111	140700	24553475	2980	2980	2980	2980	0
275	20240111	140600	24553475	2980	2980	2980	2980	0
276	20240111	140500	24553475	2980	2980	2980	2980	0
277	20240111	140400	24553475	2980	2980	2980	2980	0
278	20240111	140300	24553475	2980	2980	2980	2980	0
279	20240111	140200	24553475	2980	2980	2980	2980	0
280	20240111	140100	24553475	2980	2980	2980	2980	0
281	20240111	140000	24553475	2980	2980	2980	2980	0
282	20240111	135900	24553475	2980	2980	2980	2980	0
283	20240111	135800	24553475	2980	2980	2980	2980	0
284	20240111	135700	24553475	2980	2980	2980	2980	0
285	20240111	135600	24553475	2980	2980	2980	2980	0
286	20240111	135500	24553475	2980	2980	2980	2980	15
287	20240111	135400	24508775	2980	2980	2980	2980	0
288	20240111	135300	24508775	2980	2980	2980	2980	0
289	20240111	135200	24508775	2980	2980	2980	2980	0
290	20240111	135100	24508775	2980	2980	2980	2980	0
291	20240111	135000	24508775	2980	2980	2980	2980	0
292	20240111	134900	24508775	2980	2980	2980	2980	0
293	20240111	134800	24508775	2980	2980	2980	2980	0
294	20240111	134700	24508775	2980	2980	2980	2980	0
295	20240111	134600	24508775	2980	2980	2980	2980	0
296	20240111	134500	24508775	2980	2980	2980	2980	5
297	20240111	134400	24493875	2980	2980	2980	2980	0
298	20240111	134300	24493875	2980	2980	2980	2980	0
299	20240111	134200	24493875	2980	2980	2980	2980	0
300	20240111	134100	24493875	2980	2980	2980	2980	0
301	20240111	134000	24493875	2980	2980	2980	2980	17
302	20240111	133900	24443215	2980	2980	2980	2980	0
303	20240111	133800	24443215	2980	2980	2980	2980	0
304	20240111	133700	24443215	2980	2980	2980	2980	0
305	20240111	133600	24443215	2980	2980	2980	2980	0
306	20240111	133500	24443215	2980	2980	2980	2980	0
307	20240111	133400	24443215	2980	2980	2980	2980	0
308	20240111	133300	24443215	2980	2980	2980	2980	0
309	20240111	133200	24443215	2980	2980	2980	2980	0
310	20240111	133100	24443215	2980	2980	2980	2980	0
311	20240111	133000	24443215	2980	2980	2980	2980	0
312	20240111	132900	24443215	2980	2980	2980	2980	0
313	20240111	132800	24443215	2980	2980	2980	2980	1
314	20240111	132700	24440235	2975	2975	2975	2975	100
315	20240111	132600	24142735	2980	2980	2980	2980	0
316	20240111	132500	24142735	2980	2980	2980	2980	0
317	20240111	132400	24142735	2980	2980	2980	2980	0
318	20240111	132300	24142735	2980	2980	2980	2980	1
319	20240111	132200	24139755	2975	2975	2975	2975	0
320	20240111	132100	24139755	2975	2975	2975	2975	0
321	20240111	132000	24139755	2975	2975	2975	2975	1
322	20240111	131900	24136780	2980	2980	2980	2980	0
323	20240111	131800	24136780	2980	2980	2980	2980	0
324	20240111	131700	24136780	2980	2980	2980	2980	0
325	20240111	131600	24136780	2980	2980	2980	2980	0
326	20240111	131500	24136780	2980	2980	2980	2980	0
327	20240111	131400	24136780	2980	2980	2980	2980	0
328	20240111	131300	24136780	2980	2980	2980	2980	0
329	20240111	131200	24136780	2980	2980	2980	2980	0
330	20240111	131100	24136780	2980	2980	2980	2980	0
331	20240111	131000	24136780	2980	2980	2980	2980	0
332	20240111	130900	24136780	2980	2980	2980	2980	0
333	20240111	130800	24136780	2980	2980	2980	2980	0
334	20240111	130700	24136780	2980	2975	2980	2975	201
335	20240111	130600	23538800	2980	2980	2980	2980	0
336	20240111	130500	23538800	2980	2980	2980	2980	1
337	20240111	130400	23535820	2990	2990	2990	2990	0
338	20240111	130300	23535820	2990	2990	2990	2990	0
339	20240111	130200	23535820	2990	2990	2990	2990	0
340	20240111	130100	23535820	2990	2990	2990	2990	0
341	20240111	130000	23535820	2990	2990	2990	2990	0
342	20240111	125900	23535820	2990	2990	2990	2990	0
343	20240111	125800	23535820	2990	2990	2990	2990	0
344	20240111	125700	23535820	2990	2990	2990	2990	0
345	20240111	125600	23535820	2990	2990	2990	2990	0
346	20240111	125500	23535820	2990	2990	2990	2990	0
347	20240111	125400	23535820	2990	2990	2990	2990	0
348	20240111	125300	23535820	2990	2980	2990	2975	501
349	20240111	125200	22042965	2990	2990	2990	2990	0
350	20240111	125100	22042965	2990	2990	2990	2990	0
351	20240111	125000	22042965	2990	2990	2990	2990	0
352	20240111	124900	22042965	2990	2985	2990	2985	810
353	20240111	124800	19625110	2995	2995	2995	2995	0
354	20240111	124700	19625110	2995	2985	2995	2985	102
355	20240111	124600	19320630	2990	2990	2990	2990	29
356	20240111	124500	19233920	2995	2995	2995	2995	0
357	20240111	124400	19233920	2995	2995	2995	2995	0
358	20240111	124300	19233920	2995	2995	2995	2995	0
359	20240111	124200	19233920	2995	2995	2995	2995	0
360	20240111	124100	19233920	2995	2995	2995	2995	0
361	20240111	124000	19233920	2995	2995	2995	2995	0
362	20240111	123900	19233920	2995	2995	2995	2995	0
363	20240111	123800	19233920	2995	2995	2995	2995	0
364	20240111	123700	19233920	2995	2995	2995	2995	0
365	20240111	123600	19233920	2995	2995	2995	2995	0
366	20240111	123500	19233920	2995	2995	2995	2995	0
367	20240111	123400	19233920	2995	2995	2995	2995	0
368	20240111	123300	19233920	2995	2995	2995	2995	1
369	20240111	123200	19230925	2990	2990	2990	2990	1
370	20240111	123100	19227935	2985	2985	2985	2985	0
371	20240111	123000	19227935	2985	2985	2985	2985	0
372	20240111	122900	19227935	2985	2985	2985	2985	0
373	20240111	122800	19227935	2985	2985	2985	2985	0
374	20240111	122700	19227935	2985	2985	2985	2985	0
375	20240111	122600	19227935	2985	2985	2985	2985	0
376	20240111	122500	19227935	2985	2985	2985	2985	100
377	20240111	122400	18929435	2995	2995	2995	2995	0
378	20240111	122300	18929435	2995	2995	2995	2995	0
379	20240111	122200	18929435	2995	2995	2995	2995	0
380	20240111	122100	18929435	2995	2995	2995	2995	0
381	20240111	122000	18929435	2995	2995	2995	2995	102
382	20240111	121900	18623945	2990	2990	2990	2990	0
383	20240111	121800	18623945	2990	2990	2990	2990	0
384	20240111	121700	18623945	2990	2990	2990	2990	0
385	20240111	121600	18623945	2990	2990	2990	2990	0
386	20240111	121500	18623945	2990	2990	2990	2990	0
387	20240111	121400	18623945	2990	2990	2990	2990	400
388	20240111	121300	17427945	2990	2990	2990	2990	0
389	20240111	121200	17427945	2990	2990	2990	2990	0
390	20240111	121100	17427945	2990	2990	2990	2990	100
391	20240111	121000	17128945	2990	2990	2990	2990	0
392	20240111	120900	17128945	2990	2985	2990	2985	60
393	20240111	120800	16949595	2990	2990	2990	2990	0
394	20240111	120700	16949595	2990	2990	2990	2990	0
395	20240111	120600	16949595	2990	2990	2990	2990	0
396	20240111	120500	16949595	2990	2990	2990	2990	0
397	20240111	120400	16949595	2990	2990	2990	2990	0
398	20240111	120300	16949595	2990	2990	2990	2990	1
399	20240111	120200	16946605	2990	2990	2990	2990	0
400	20240111	120100	16946605	2990	2990	2990	2990	81
401	20240111	120000	16704415	2990	2990	2990	2990	0
402	20240111	115900	16704415	2990	2990	2990	2990	40
403	20240111	115800	16584815	2990	2990	2990	2990	0
404	20240111	115700	16584815	2990	2990	2990	2990	0
405	20240111	115600	16584815	2990	2990	2990	2990	3
406	20240111	115500	16575845	2995	2995	2995	2995	0
407	20240111	115400	16575845	2995	2995	2995	2995	0
408	20240111	115300	16575845	2995	2995	2995	2995	0
409	20240111	115200	16575845	2995	2995	2995	2995	0
410	20240111	115100	16575845	2995	2995	2995	2995	0
411	20240111	115000	16575845	2995	2995	2995	2995	0
412	20240111	114900	16575845	2995	2995	2995	2995	0
413	20240111	114800	16575845	2995	2995	2995	2995	0
414	20240111	114700	16575845	2995	2995	2995	2995	0
415	20240111	114600	16575845	2995	2995	2995	2995	11
416	20240111	114500	16542900	2995	2995	2995	2995	0
417	20240111	114400	16542900	2995	2995	2995	2995	33
418	20240111	114300	16444065	2995	2995	2995	2995	1000
419	20240111	114200	13449065	2995	2995	2995	2995	2
420	20240111	114100	13443075	2990	2990	2990	2990	0
421	20240111	114000	13443075	2990	2990	2990	2990	0
422	20240111	113900	13443075	2990	2990	2990	2990	0
423	20240111	113800	13443075	2990	2990	2990	2990	0
424	20240111	113700	13443075	2990	2990	2990	2990	0
425	20240111	113600	13443075	2990	2990	2990	2990	0
426	20240111	113500	13443075	2990	2990	2990	2990	0
427	20240111	113400	13443075	2990	2990	2990	2990	0
428	20240111	113300	13443075	2990	2990	2990	2990	0
429	20240111	113200	13443075	2990	2990	2990	2990	0
430	20240111	113100	13443075	2990	2990	2990	2990	88
431	20240111	113000	13179955	2990	2990	2990	2990	2
432	20240111	112900	13173975	2990	2990	2990	2990	0
433	20240111	112800	13173975	2990	2990	2990	2990	0
434	20240111	112700	13173975	2990	2990	2990	2990	0
435	20240111	112600	13173975	2990	2990	2990	2990	0
436	20240111	112500	13173975	2990	2990	2990	2990	0
437	20240111	112400	13173975	2990	2990	2990	2990	0
438	20240111	112300	13173975	2990	2990	2990	2990	0
439	20240111	112200	13173975	2990	2990	2990	2990	0
440	20240111	112100	13173975	2990	2990	2990	2990	0
441	20240111	112000	13173975	2990	2990	2990	2990	1000
442	20240111	111900	10183975	2990	2990	2990	2990	0
443	20240111	111800	10183975	2990	2990	2990	2990	0
444	20240111	111700	10183975	2990	2990	2990	2990	0
445	20240111	111600	10183975	2990	2990	2990	2990	0
446	20240111	111500	10183975	2990	2990	2990	2990	0
447	20240111	111400	10183975	2990	2990	2990	2990	0
448	20240111	111300	10183975	2990	2990	2990	2990	0
449	20240111	111200	10183975	2990	2980	2990	2980	538
450	20240111	111100	8580725	2980	2980	2980	2980	0
451	20240111	111000	8580725	2980	2980	2980	2980	0
452	20240111	110900	8580725	2980	2980	2980	2980	0
453	20240111	110800	8580725	2980	2980	2980	2980	0
454	20240111	110700	8580725	2980	2980	2980	2980	0
455	20240111	110600	8580725	2980	2980	2980	2980	1
456	20240111	110500	8577745	2980	2980	2980	2980	0
457	20240111	110400	8577745	2980	2980	2980	2980	0
458	20240111	110300	8577745	2980	2980	2980	2980	0
459	20240111	110200	8577745	2980	2980	2980	2980	0
460	20240111	110100	8577745	2980	2980	2980	2980	0
461	20240111	110000	8577745	2980	2980	2980	2980	0
462	20240111	105900	8577745	2980	2980	2980	2980	0
463	20240111	105800	8577745	2980	2980	2980	2980	0
464	20240111	105700	8577745	2980	2980	2980	2980	0
465	20240111	105600	8577745	2980	2980	2980	2980	1
466	20240111	105500	8574765	2975	2975	2975	2975	1
467	20240111	105400	8571790	2980	2980	2980	2980	0
468	20240111	105300	8571790	2980	2980	2980	2980	0
469	20240111	105200	8571790	2980	2980	2980	2980	0
470	20240111	105100	8571790	2980	2980	2980	2980	0
471	20240111	105000	8571790	2980	2980	2980	2980	0
472	20240111	104900	8571790	2980	2975	2980	2975	146
473	20240111	104800	8137435	2980	2980	2980	2980	0
474	20240111	104700	8137435	2980	2980	2980	2980	0
475	20240111	104600	8137435	2980	2980	2980	2980	30
476	20240111	104500	8048035	2980	2980	2980	2980	0
477	20240111	104400	8048035	2980	2980	2980	2980	0
478	20240111	104300	8048035	2980	2980	2980	2980	0
479	20240111	104200	8048035	2980	2980	2980	2980	0
480	20240111	104100	8048035	2980	2975	2980	2975	2
481	20240111	104000	8042080	2980	2980	2980	2980	0
482	20240111	103900	8042080	2980	2980	2980	2980	0
483	20240111	103800	8042080	2980	2980	2980	2980	0
484	20240111	103700	8042080	2980	2980	2980	2980	0
485	20240111	103600	8042080	2980	2980	2980	2980	0
486	20240111	103500	8042080	2980	2980	2980	2980	0
487	20240111	103400	8042080	2980	2980	2980	2980	0
488	20240111	103300	8042080	2980	2980	2980	2980	0
489	20240111	103200	8042080	2980	2980	2980	2980	0
490	20240111	103100	8042080	2980	2980	2980	2980	0
491	20240111	103000	8042080	2980	2980	2980	2980	0
492	20240111	102900	8042080	2980	2980	2980	2980	0
493	20240111	102800	8042080	2980	2980	2980	2980	0
494	20240111	102700	8042080	2980	2980	2980	2980	0
495	20240111	102600	8042080	2980	2980	2980	2980	184
496	20240111	102500	7493760	2980	2980	2980	2980	0
497	20240111	102400	7493760	2980	2980	2980	2980	0
498	20240111	102300	7493760	2980	2980	2980	2980	0
499	20240111	102200	7493760	2980	2980	2980	2980	0
500	20240111	102100	7493760	2980	2980	2980	2980	0
501	20240111	102000	7493760	2980	2980	2980	2980	0
502	20240111	101900	7493760	2980	2980	2980	2980	0
503	20240111	101800	7493760	2980	2980	2980	2980	0
504	20240111	101700	7493760	2980	2980	2980	2980	0
505	20240111	101600	7493760	2980	2980	2980	2980	0
506	20240111	101500	7493760	2980	2975	2980	2975	158
507	20240111	101400	7023705	2975	2975	2975	2975	0
508	20240111	101300	7023705	2975	2975	2975	2975	343
509	20240111	101200	6003280	2980	2980	2980	2980	0
510	20240111	101100	6003280	2980	2980	2980	2980	0
511	20240111	101000	6003280	2980	2980	2980	2980	0
512	20240111	100900	6003280	2980	2980	2980	2980	1
513	20240111	100800	6000300	2975	2975	2975	2975	35
514	20240111	100700	5896175	2980	2980	2980	2980	0
515	20240111	100600	5896175	2980	2980	2980	2980	0
516	20240111	100500	5896175	2980	2980	2980	2980	0
517	20240111	100400	5896175	2980	2980	2980	2980	0
518	20240111	100300	5896175	2980	2980	2980	2980	0
519	20240111	100200	5896175	2980	2980	2980	2980	0
520	20240111	100100	5896175	2980	2980	2980	2980	0
521	20240111	100000	5896175	2980	2980	2980	2980	0
522	20240111	095900	5896175	2980	2980	2980	2980	0
523	20240111	095800	5896175	2980	2980	2980	2980	0
524	20240111	095700	5896175	2980	2980	2980	2980	0
525	20240111	095600	5896175	2980	2980	2980	2980	0
526	20240111	095500	5896175	2980	2980	2980	2980	0
527	20240111	095400	5896175	2980	2980	2980	2980	0
528	20240111	095300	5896175	2980	2980	2980	2980	36
529	20240111	095200	5788895	2980	2980	2980	2980	1
530	20240111	095100	5785915	2980	2980	2980	2980	0
531	20240111	095000	5785915	2980	2980	2980	2980	0
532	20240111	094900	5785915	2980	2980	2980	2980	0
533	20240111	094800	5785915	2980	2980	2980	2980	0
534	20240111	094700	5785915	2980	2980	2980	2980	0
535	20240111	094600	5785915	2980	2980	2980	2980	0
536	20240111	094500	5785915	2980	2980	2980	2980	0
537	20240111	094400	5785915	2980	2980	2980	2980	0
538	20240111	094300	5785915	2980	2980	2980	2980	0
539	20240111	094200	5785915	2980	2980	2980	2980	0
540	20240111	094100	5785915	2980	2980	2980	2980	0
541	20240111	094000	5785915	2980	2980	2980	2980	0
542	20240111	093900	5785915	2980	2980	2980	2980	0
543	20240111	093800	5785915	2980	2980	2980	2980	10
544	20240111	093700	5756115	2980	2980	2980	2980	0
545	20240111	093600	5756115	2980	2980	2980	2980	159
546	20240111	093500	5282295	2990	2990	2990	2990	0
547	20240111	093400	5282295	2990	2990	2990	2990	0
548	20240111	093300	5282295	2990	2990	2990	2990	4
549	20240111	093200	5270335	2990	2990	2990	2990	3
550	20240111	093100	5261365	2990	2990	2990	2990	1
551	20240111	093000	5258375	2980	2980	2980	2980	248
552	20240111	092900	4519335	2985	2985	2985	2985	0
553	20240111	092800	4519335	2985	2985	2985	2985	780
554	20240111	092700	2191035	2985	2985	2985	2985	0
555	20240111	092600	2191035	2985	2985	2985	2985	0
556	20240111	092500	2191035	2985	2985	2985	2985	0
557	20240111	092400	2191035	2985	2985	2985	2985	0
558	20240111	092300	2191035	2985	2985	2985	2985	660
559	20240111	092200	220935	2990	2990	2990	2990	0
560	20240111	092100	220935	2990	2990	2990	2990	0
561	20240111	092000	220935	2990	2990	2990	2990	0
562	20240111	091900	220935	2990	2990	2990	2990	0
563	20240111	091800	220935	2990	2990	2990	2990	0
564	20240111	091700	220935	2990	2990	2990	2990	0
565	20240111	091600	220935	2990	2990	2990	2990	2
566	20240111	091500	214955	2990	2990	2990	2990	0
567	20240111	091400	214955	2990	2990	2990	2990	0
568	20240111	091300	214955	2990	2990	2990	2990	0
569	20240111	091200	214955	2990	2990	2990	2990	0
570	20240111	091100	214955	2990	2990	2990	2990	0
571	20240111	091000	214955	2990	2990	2990	2990	7
572	20240111	090900	194025	2985	2985	2985	2985	0
573	20240111	090800	194025	2985	2985	2985	2985	0
574	20240111	090700	194025	2985	2985	2985	2985	0
575	20240111	090600	194025	2985	2985	2985	2985	0
576	20240111	090500	194025	2985	2985	2985	2985	0
577	20240111	090400	194025	2985	2985	2985	2985	0
578	20240111	090300	194025	2985	2985	2985	2985	0
579	20240111	090200	194025	2985	2985	2985	2985	0
580	20240111	090100	194025	2985	2985	2985	2985	0
581	20240111	090000	194025	2985	2985	2985	2985	65