KissMeData/003080/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183900	141561915	2990	2990	2990	2990	606
3	20240110	183800	141561915	2990	2990	2990	2990	0
4	20240110	183700	141561915	2990	2990	2990	2990	0
5	20240110	183600	141561915	2990	2990	2990	2990	0
6	20240110	183500	141561915	2990	2990	2990	2990	0
7	20240110	183400	141561915	2990	2990	2990	2990	0
8	20240110	183300	141561915	2990	2990	2990	2990	0
9	20240110	183200	141561915	2990	2990	2990	2990	0
10	20240110	183100	141561915	2990	2990	2990	2990	0
11	20240110	183000	141561915	2990	2990	2990	2990	0
12	20240110	182900	141561915	2990	2990	2990	2990	0
13	20240110	182800	141561915	2990	2990	2990	2990	0
14	20240110	182700	141561915	2990	2990	2990	2990	0
15	20240110	182600	141561915	2990	2990	2990	2990	0
16	20240110	182500	141561915	2990	2990	2990	2990	0
17	20240110	182400	141561915	2990	2990	2990	2990	0
18	20240110	182300	141561915	2990	2990	2990	2990	0
19	20240110	182200	141561915	2990	2990	2990	2990	0
20	20240110	182100	141561915	2990	2990	2990	2990	0
21	20240110	182000	141561915	2990	2990	2990	2990	0
22	20240110	181900	141561915	2990	2990	2990	2990	0
23	20240110	181800	141561915	2990	2990	2990	2990	0
24	20240110	181700	141561915	2990	2990	2990	2990	0
25	20240110	181600	141561915	2990	2990	2990	2990	0
26	20240110	181500	141561915	2990	2990	2990	2990	0
27	20240110	181400	141561915	2990	2990	2990	2990	0
28	20240110	181300	141561915	2990	2990	2990	2990	0
29	20240110	181200	141561915	2990	2990	2990	2990	0
30	20240110	181100	141561915	2990	2990	2990	2990	0
31	20240110	181000	141561915	2990	2990	2990	2990	0
32	20240110	180900	141561915	2990	2990	2990	2990	606
33	20240110	180800	141561915	2990	2990	2990	2990	0
34	20240110	180700	141561915	2990	2990	2990	2990	0
35	20240110	180600	141561915	2990	2990	2990	2990	0
36	20240110	180500	141561915	2990	2990	2990	2990	0
37	20240110	180400	141561915	2990	2990	2990	2990	0
38	20240110	180300	141561915	2990	2990	2990	2990	0
39	20240110	180200	141561915	2990	2990	2990	2990	0
40	20240110	180100	141561915	2990	2990	2990	2990	0
41	20240110	180000	141561915	2990	2990	2990	2990	0
42	20240110	175900	141561915	2990	2990	2990	2990	0
43	20240110	175800	141561915	2990	2990	2990	2990	0
44	20240110	175700	141561915	2990	2990	2990	2990	0
45	20240110	175600	141561915	2990	2990	2990	2990	0
46	20240110	175500	141561915	2990	2990	2990	2990	0
47	20240110	175400	141561915	2990	2990	2990	2990	0
48	20240110	175300	141561915	2990	2990	2990	2990	0
49	20240110	175200	141561915	2990	2990	2990	2990	0
50	20240110	175100	141561915	2990	2990	2990	2990	0
51	20240110	175000	141561915	2990	2990	2990	2990	0
52	20240110	174900	141561915	2990	2990	2990	2990	0
53	20240110	174800	141561915	2990	2990	2990	2990	0
54	20240110	174700	141561915	2990	2990	2990	2990	0
55	20240110	174600	141561915	2990	2990	2990	2990	0
56	20240110	174500	141561915	2990	2990	2990	2990	0
57	20240110	174400	141561915	2990	2990	2990	2990	0
58	20240110	174300	141561915	2990	2990	2990	2990	0
59	20240110	174200	141561915	2990	2990	2990	2990	0
60	20240110	174100	141561915	2990	2990	2990	2990	0
61	20240110	174000	141561915	2990	2990	2990	2990	0
62	20240110	173900	141561915	2990	2990	2990	2990	606
63	20240110	173800	141561915	2990	2990	2990	2990	0
64	20240110	173700	141561915	2990	2990	2990	2990	0
65	20240110	173600	141561915	2990	2990	2990	2990	0
66	20240110	173500	141561915	2990	2990	2990	2990	0
67	20240110	173400	141561915	2990	2990	2990	2990	0
68	20240110	173300	141561915	2990	2990	2990	2990	0
69	20240110	173200	141561915	2990	2990	2990	2990	0
70	20240110	173100	141561915	2990	2990	2990	2990	0
71	20240110	173000	141561915	2990	2990	2990	2990	0
72	20240110	172900	141561915	2990	2990	2990	2990	0
73	20240110	172800	141561915	2990	2990	2990	2990	0
74	20240110	172700	141561915	2990	2990	2990	2990	0
75	20240110	172600	141561915	2990	2990	2990	2990	0
76	20240110	172500	141561915	2990	2990	2990	2990	0
77	20240110	172400	141561915	2990	2990	2990	2990	0
78	20240110	172300	141561915	2990	2990	2990	2990	0
79	20240110	172200	141561915	2990	2990	2990	2990	0
80	20240110	172100	141561915	2990	2990	2990	2990	0
81	20240110	172000	141561915	2990	2990	2990	2990	0
82	20240110	171900	141561915	2990	2990	2990	2990	0
83	20240110	171800	141561915	2990	2990	2990	2990	0
84	20240110	171700	141561915	2990	2990	2990	2990	0
85	20240110	171600	141561915	2990	2990	2990	2990	0
86	20240110	171500	141561915	2990	2990	2990	2990	0
87	20240110	171400	141561915	2990	2990	2990	2990	0
88	20240110	171300	141561915	2990	2990	2990	2990	0
89	20240110	171200	141561915	2990	2990	2990	2990	0
90	20240110	171100	141561915	2990	2990	2990	2990	0
91	20240110	171000	141561915	2990	2990	2990	2990	0
92	20240110	170900	141561915	2990	2990	2990	2990	606
93	20240110	170800	141561915	2990	2990	2990	2990	0
94	20240110	170700	141561915	2990	2990	2990	2990	0
95	20240110	170600	141561915	2990	2990	2990	2990	0
96	20240110	170500	141561915	2990	2990	2990	2990	0
97	20240110	170400	141561915	2990	2990	2990	2990	0
98	20240110	170300	141561915	2990	2990	2990	2990	0
99	20240110	170200	141561915	2990	2990	2990	2990	0
100	20240110	170100	141561915	2990	2990	2990	2990	0
101	20240110	170000	141561915	2990	2990	2990	2990	0
102	20240110	165900	141561915	2990	2990	2990	2990	0
103	20240110	165800	141561915	2990	2990	2990	2990	0
104	20240110	165700	141561915	2990	2990	2990	2990	0
105	20240110	165600	141561915	2990	2990	2990	2990	0
106	20240110	165500	141561915	2990	2990	2990	2990	0
107	20240110	165400	141561915	2990	2990	2990	2990	0
108	20240110	165300	141561915	2990	2990	2990	2990	0
109	20240110	165200	141561915	2990	2990	2990	2990	0
110	20240110	165100	141561915	2990	2990	2990	2990	0
111	20240110	165000	141561915	2990	2990	2990	2990	0
112	20240110	164900	141561915	2990	2990	2990	2990	0
113	20240110	164800	141561915	2990	2990	2990	2990	0
114	20240110	164700	141561915	2990	2990	2990	2990	0
115	20240110	164600	141561915	2990	2990	2990	2990	0
116	20240110	164500	141561915	2990	2990	2990	2990	0
117	20240110	164400	141561915	2990	2990	2990	2990	0
118	20240110	164300	141561915	2990	2990	2990	2990	0
119	20240110	164200	141561915	2990	2990	2990	2990	0
120	20240110	164100	141561915	2990	2990	2990	2990	0
121	20240110	164000	141561915	2990	2990	2990	2990	0
122	20240110	163900	141561915	2990	2990	2990	2990	606
123	20240110	163800	141561915	2990	2990	2990	2990	0
124	20240110	163700	141561915	2990	2990	2990	2990	0
125	20240110	163600	141561915	2990	2990	2990	2990	0
126	20240110	163500	141561915	2990	2990	2990	2990	0
127	20240110	163400	141561915	2990	2990	2990	2990	0
128	20240110	163300	141561915	2990	2990	2990	2990	0
129	20240110	163200	141561915	2990	2990	2990	2990	0
130	20240110	163100	141561915	2990	2990	2990	2990	0
131	20240110	163000	141561915	2990	2990	2990	2990	0
132	20240110	162900	141561915	2990	2990	2990	2990	0
133	20240110	162800	141561915	2990	2990	2990	2990	0
134	20240110	162700	141561915	2990	2990	2990	2990	0
135	20240110	162600	141561915	2990	2990	2990	2990	0
136	20240110	162500	141561915	2990	2990	2990	2990	0
137	20240110	162400	141561915	2990	2990	2990	2990	0
138	20240110	162300	141561915	2990	2990	2990	2990	0
139	20240110	162200	141561915	2990	2990	2990	2990	0
140	20240110	162100	141561915	2990	2990	2990	2990	0
141	20240110	162000	141561915	2990	2990	2990	2990	0
142	20240110	161900	141561915	2990	2990	2990	2990	0
143	20240110	161800	141561915	2990	2990	2990	2990	0
144	20240110	161700	141561915	2990	2990	2990	2990	0
145	20240110	161600	141561915	2990	2990	2990	2990	0
146	20240110	161500	141561915	2990	2990	2990	2990	0
147	20240110	161400	141561915	2990	2990	2990	2990	0
148	20240110	161300	141561915	2990	2990	2990	2990	0
149	20240110	161200	141561915	2990	2990	2990	2990	0
150	20240110	161100	141561915	2990	2990	2990	2990	0
151	20240110	161000	141561915	2990	2990	2990	2990	0
152	20240110	160900	141561915	2990	2990	2990	2990	606
153	20240110	160800	141561915	2990	2990	2990	2990	0
154	20240110	160700	141561915	2990	2990	2990	2990	0
155	20240110	160600	141561915	2990	2990	2990	2990	0
156	20240110	160500	141561915	2990	2990	2990	2990	0
157	20240110	160400	141561915	2990	2990	2990	2990	0
158	20240110	160300	141561915	2990	2990	2990	2990	0
159	20240110	160200	141561915	2990	2990	2990	2990	0
160	20240110	160100	141561915	2990	2990	2990	2990	0
161	20240110	160000	141561915	2990	2990	2990	2990	0
162	20240110	155900	141561915	2990	2990	2990	2990	0
163	20240110	155800	141561915	2990	2990	2990	2990	0
164	20240110	155700	141561915	2990	2990	2990	2990	0
165	20240110	155600	141561915	2990	2990	2990	2990	0
166	20240110	155500	141561915	2990	2990	2990	2990	0
167	20240110	155400	141561915	2990	2990	2990	2990	0
168	20240110	155300	141561915	2990	2990	2990	2990	0
169	20240110	155200	141561915	2990	2990	2990	2990	0
170	20240110	155100	141561915	2990	2990	2990	2990	0
171	20240110	155000	141561915	2990	2990	2990	2990	0
172	20240110	154900	141561915	2990	2990	2990	2990	0
173	20240110	154800	141561915	2990	2990	2990	2990	0
174	20240110	154700	141561915	2990	2990	2990	2990	0
175	20240110	154600	141561915	2990	2990	2990	2990	0
176	20240110	154500	141561915	2990	2990	2990	2990	0
177	20240110	154400	141561915	2990	2990	2990	2990	0
178	20240110	154300	141561915	2990	2990	2990	2990	0
179	20240110	154200	141561915	2990	2990	2990	2990	0
180	20240110	154100	141561915	2990	2990	2990	2990	0
181	20240110	154000	141561915	2990	2990	2990	2990	0
182	20240110	153900	141561915	2990	2990	2990	2990	606
183	20240110	153800	141561915	2990	2990	2990	2990	0
184	20240110	153700	141561915	2990	2990	2990	2990	0
185	20240110	153600	141561915	2990	2990	2990	2990	0
186	20240110	153500	141561915	2990	2990	2990	2990	0
187	20240110	153400	141561915	2990	2990	2990	2990	0
188	20240110	153300	141561915	2990	2990	2990	2990	0
189	20240110	153200	141561915	2990	2990	2990	2990	0
190	20240110	153100	141561915	2990	2990	2990	2990	0
191	20240110	153000	141561915	2990	2990	2990	2990	606
192	20240110	152900	139749975	2990	2990	2990	2990	0
193	20240110	152800	139749975	2990	2990	2990	2990	0
194	20240110	152700	139749975	2990	2990	2990	2990	0
195	20240110	152600	139749975	2990	2990	2990	2990	0
196	20240110	152500	139749975	2990	2990	2990	2990	0
197	20240110	152400	139749975	2990	2990	2990	2990	0
198	20240110	152300	139749975	2990	2990	2990	2990	0
199	20240110	152200	139749975	2990	2990	2990	2990	0
200	20240110	152100	139749975	2990	2990	2990	2990	0
201	20240110	152000	139749975	2990	2990	2990	2990	0
202	20240110	151900	139749975	2990	2990	2990	2990	11
203	20240110	151800	139717085	2990	2990	2990	2990	0
204	20240110	151700	139717085	2990	2990	2990	2990	0
205	20240110	151600	139717085	2990	2990	2990	2990	0
206	20240110	151500	139717085	2990	2985	2990	2985	552
207	20240110	151400	138069110	2965	2970	2970	2965	13
208	20240110	151300	138030560	2985	2985	2985	2985	0
209	20240110	151200	138030560	2985	2985	2985	2985	0
210	20240110	151100	138030560	2985	2985	2985	2985	1
211	20240110	151000	138027575	2965	2970	2970	2965	230
212	20240110	150900	137345615	2970	2970	2970	2970	0
213	20240110	150800	137345615	2970	2970	2970	2970	0
214	20240110	150700	137345615	2970	2970	2970	2970	0
215	20240110	150600	137345615	2970	2970	2970	2970	0
216	20240110	150500	137345615	2970	2970	2970	2970	0
217	20240110	150400	137345615	2970	2970	2970	2970	0
218	20240110	150300	137345615	2970	2970	2970	2970	0
219	20240110	150200	137345615	2970	2970	2970	2970	0
220	20240110	150100	137345615	2970	2975	2975	2970	88
221	20240110	150000	137084250	2970	2970	2970	2970	1
222	20240110	145900	137081280	2985	2985	2985	2985	1
223	20240110	145800	137078295	2975	2980	2985	2975	1382
224	20240110	145700	132966785	2985	2985	2985	2985	2
225	20240110	145600	132960815	2975	2975	2975	2975	0
226	20240110	145500	132960815	2975	2975	2975	2975	0
227	20240110	145400	132960815	2975	2980	2980	2975	29
228	20240110	145300	132874405	2980	2980	2980	2980	5
229	20240110	145200	132859505	2985	2985	2985	2985	0
230	20240110	145100	132859505	2985	2985	2985	2985	0
231	20240110	145000	132859505	2985	2985	2985	2985	0
232	20240110	144900	132859505	2985	2985	2985	2985	0
233	20240110	144800	132859505	2985	2985	2985	2985	0
234	20240110	144700	132859505	2985	2985	2985	2985	0
235	20240110	144600	132859505	2985	2985	2985	2985	0
236	20240110	144500	132859505	2985	2985	2985	2985	0
237	20240110	144400	132859505	2985	2985	2985	2985	0
238	20240110	144300	132859505	2985	2985	2985	2985	0
239	20240110	144200	132859505	2985	2985	2985	2985	0
240	20240110	144100	132859505	2985	2985	2985	2985	0
241	20240110	144000	132859505	2985	2985	2985	2985	0
242	20240110	143900	132859505	2985	2985	2985	2985	100
243	20240110	143800	132561005	2985	2985	2985	2985	0
244	20240110	143700	132561005	2985	2985	2985	2985	0
245	20240110	143600	132561005	2985	2985	2985	2985	0
246	20240110	143500	132561005	2985	2985	2985	2985	0
247	20240110	143400	132561005	2985	2985	2985	2985	0
248	20240110	143300	132561005	2985	2985	2985	2985	0
249	20240110	143200	132561005	2985	2985	2985	2985	0
250	20240110	143100	132561005	2985	2985	2985	2985	0
251	20240110	143000	132561005	2985	2985	2985	2985	0
252	20240110	142900	132561005	2985	2985	2985	2985	0
253	20240110	142800	132561005	2985	2985	2985	2985	0
254	20240110	142700	132561005	2985	2985	2985	2985	1
255	20240110	142600	132558020	2975	2975	2975	2975	300
256	20240110	142500	131665520	2985	2985	2985	2985	0
257	20240110	142400	131665520	2985	2985	2985	2985	0
258	20240110	142300	131665520	2985	2985	2985	2985	0
259	20240110	142200	131665520	2985	2985	2985	2985	0
260	20240110	142100	131665520	2985	2985	2985	2985	0
261	20240110	142000	131665520	2985	2985	2985	2985	0
262	20240110	141900	131665520	2985	2985	2985	2985	0
263	20240110	141800	131665520	2985	2975	2985	2975	7
264	20240110	141700	131644685	2985	2985	2985	2985	1
265	20240110	141600	131641700	2980	2980	2980	2980	10
266	20240110	141500	131611900	2985	2985	2985	2985	0
267	20240110	141400	131611900	2985	2985	2985	2985	0
268	20240110	141300	131611900	2985	2985	2985	2985	0
269	20240110	141200	131611900	2985	2985	2985	2985	0
270	20240110	141100	131611900	2985	2985	2985	2985	100
271	20240110	141000	131313400	2985	2985	2985	2985	1
272	20240110	140900	131310415	2980	2980	2980	2980	0
273	20240110	140800	131310415	2980	2980	2980	2980	0
274	20240110	140700	131310415	2980	2980	2980	2980	5
275	20240110	140600	131295515	2985	2985	2985	2985	0
276	20240110	140500	131295515	2985	2985	2985	2985	0
277	20240110	140400	131295515	2985	2985	2985	2985	0
278	20240110	140300	131295515	2985	2985	2985	2985	0
279	20240110	140200	131295515	2985	2980	2985	2980	341
280	20240110	140100	130279330	2980	2980	2980	2980	0
281	20240110	140000	130279330	2980	2980	2980	2980	1
282	20240110	135900	130276350	2975	2975	2975	2975	0
283	20240110	135800	130276350	2975	2975	2975	2975	78
284	20240110	135700	130044300	2975	2975	2975	2975	350
285	20240110	135600	129003050	2980	2980	2980	2980	0
286	20240110	135500	129003050	2980	2980	2980	2980	0
287	20240110	135400	129003050	2980	2980	2980	2980	0
288	20240110	135300	129003050	2980	2985	2985	2980	4
289	20240110	135200	128991125	2980	2980	2980	2980	32
290	20240110	135100	128895765	2990	2990	2990	2990	0
291	20240110	135000	128895765	2990	2990	2990	2990	0
292	20240110	134900	128895765	2990	2990	2990	2990	0
293	20240110	134800	128895765	2990	2990	2990	2990	0
294	20240110	134700	128895765	2990	2990	2990	2990	0
295	20240110	134600	128895765	2990	2990	2990	2990	10
296	20240110	134500	128865865	2990	2990	2990	2990	0
297	20240110	134400	128865865	2990	2990	2990	2990	0
298	20240110	134300	128865865	2990	2990	2990	2990	0
299	20240110	134200	128865865	2990	2990	2990	2990	1
300	20240110	134100	128862875	2975	2975	2975	2975	0
301	20240110	134000	128862875	2975	2975	2975	2975	140
302	20240110	133900	128446375	2985	2985	2985	2985	0
303	20240110	133800	128446375	2985	2980	2985	2980	691
304	20240110	133700	126387190	2990	2990	2990	2990	0
305	20240110	133600	126387190	2990	2990	2990	2990	0
306	20240110	133500	126387190	2990	2990	2990	2990	0
307	20240110	133400	126387190	2990	2990	2990	2990	0
308	20240110	133300	126387190	2990	2990	2990	2990	0
309	20240110	133200	126387190	2990	2990	2990	2990	0
310	20240110	133100	126387190	2990	2990	2990	2990	0
311	20240110	133000	126387190	2990	2990	2990	2990	0
312	20240110	132900	126387190	2990	2990	2990	2990	1
313	20240110	132800	126384200	2980	2985	2985	2980	400
314	20240110	132700	125190900	2985	2985	2985	2985	0
315	20240110	132600	125190900	2985	2985	2985	2985	25
316	20240110	132500	125116275	2985	2985	2985	2985	25
317	20240110	132400	125041650	2990	2990	2990	2990	0
318	20240110	132300	125041650	2990	2990	2990	2990	1
319	20240110	132200	125038660	2990	2990	2990	2990	0
320	20240110	132100	125038660	2990	2990	2990	2990	105
321	20240110	132000	124724710	2995	2995	2995	2995	0
322	20240110	131900	124724710	2995	2995	2995	2995	0
323	20240110	131800	124724710	2995	2995	2995	2995	0
324	20240110	131700	124724710	2995	2995	3000	2995	1037
325	20240110	131600	121618710	2995	2995	2995	2995	0
326	20240110	131500	121618710	2995	2995	2995	2995	0
327	20240110	131400	121618710	2995	2995	2995	2995	0
328	20240110	131300	121618710	2995	2995	2995	2995	10
329	20240110	131200	121588760	2995	2995	2995	2995	0
330	20240110	131100	121588760	2995	2995	2995	2995	0
331	20240110	131000	121588760	2995	2995	2995	2995	5
332	20240110	130900	121573785	3000	3000	3000	3000	11
333	20240110	130800	121540785	3000	3000	3000	3000	0
334	20240110	130700	121540785	3000	2995	3000	2995	6000
335	20240110	130600	103541640	2995	2995	2995	2995	0
336	20240110	130500	103541640	2995	2995	2995	2995	0
337	20240110	130400	103541640	2995	2995	2995	2995	1
338	20240110	130300	103538645	3000	3000	3000	3000	93
339	20240110	130200	103259645	3000	3000	3000	3000	126
340	20240110	130100	102881645	3000	3000	3000	3000	19
341	20240110	130000	102824645	3000	2990	3005	2990	8804
342	20240110	125900	76449285	2990	2990	2990	2985	14
343	20240110	125800	76407475	2990	2990	2990	2990	0
344	20240110	125700	76407475	2990	2990	2990	2990	0
345	20240110	125600	76407475	2990	2990	2990	2990	0
346	20240110	125500	76407475	2990	2990	2990	2990	2
347	20240110	125400	76401495	2985	2985	2985	2985	0
348	20240110	125300	76401495	2985	2985	2985	2985	6
349	20240110	125200	76383585	2985	2985	2985	2985	157
350	20240110	125100	75914940	2980	2980	2980	2980	0
351	20240110	125000	75914940	2980	2980	2980	2980	0
352	20240110	124900	75914940	2980	2980	2980	2980	1
353	20240110	124800	75911960	2980	2980	2980	2980	0
354	20240110	124700	75911960	2980	2980	2980	2980	0
355	20240110	124600	75911960	2980	2980	2980	2980	0
356	20240110	124500	75911960	2980	2980	2980	2980	0
357	20240110	124400	75911960	2980	2980	2980	2980	0
358	20240110	124300	75911960	2980	2980	2980	2980	0
359	20240110	124200	75911960	2980	2980	2980	2980	0
360	20240110	124100	75911960	2980	2980	2980	2980	0
361	20240110	124000	75911960	2980	2980	2980	2980	0
362	20240110	123900	75911960	2980	2980	2980	2980	640
363	20240110	123800	74004760	2990	2990	2990	2990	0
364	20240110	123700	74004760	2990	2990	2990	2990	0
365	20240110	123600	74004760	2990	2990	2990	2990	300
366	20240110	123500	73107760	2990	2990	2990	2990	0
367	20240110	123400	73107760	2990	2990	2990	2990	0
368	20240110	123300	73107760	2990	2990	2990	2990	0
369	20240110	123200	73107760	2990	2990	2990	2990	0
370	20240110	123100	73107760	2990	2990	2990	2990	0
371	20240110	123000	73107760	2990	2990	2990	2990	149
372	20240110	122900	72662250	2995	2995	2995	2995	18
373	20240110	122800	72608340	2995	2990	2995	2990	388
374	20240110	122700	71448200	2990	2980	2990	2980	137
375	20240110	122600	71038615	2980	2985	2990	2980	694
376	20240110	122500	68966315	2980	2975	2980	2965	2190
377	20240110	122400	62449335	2965	2965	2965	2965	0
378	20240110	122300	62449335	2965	2965	2965	2965	0
379	20240110	122200	62449335	2965	2965	2965	2965	0
380	20240110	122100	62449335	2965	2975	2975	2965	201
381	20240110	122000	61851370	2970	2970	2970	2970	180
382	20240110	121900	61316770	2965	2965	2965	2965	3
383	20240110	121800	61307875	2970	2970	2970	2970	0
384	20240110	121700	61307875	2970	2970	2970	2970	0
385	20240110	121600	61307875	2970	2970	2970	2970	0
386	20240110	121500	61307875	2970	2970	2970	2970	0
387	20240110	121400	61307875	2970	2970	2970	2970	0
388	20240110	121300	61307875	2970	2970	2970	2970	0
389	20240110	121200	61307875	2970	2970	2970	2970	0
390	20240110	121100	61307875	2970	2970	2970	2970	0
391	20240110	121000	61307875	2970	2970	2970	2970	0
392	20240110	120900	61307875	2970	2970	2970	2970	0
393	20240110	120800	61307875	2970	2970	2970	2970	0
394	20240110	120700	61307875	2970	2970	2970	2970	0
395	20240110	120600	61307875	2970	2970	2970	2970	0
396	20240110	120500	61307875	2970	2970	2970	2970	0
397	20240110	120400	61307875	2970	2970	2970	2970	0
398	20240110	120300	61307875	2970	2970	2970	2970	0
399	20240110	120200	61307875	2970	2970	2970	2970	0
400	20240110	120100	61307875	2970	2970	2970	2970	5
401	20240110	120000	61293025	2970	2970	2970	2970	0
402	20240110	115900	61293025	2970	2970	2970	2970	225
403	20240110	115800	60624775	2975	2975	2975	2975	0
404	20240110	115700	60624775	2975	2975	2975	2975	100
405	20240110	115600	60327275	2975	2975	2975	2975	2
406	20240110	115500	60321325	2970	2970	2970	2970	0
407	20240110	115400	60321325	2970	2970	2970	2970	1076
408	20240110	115300	57125605	2970	2970	2970	2970	0
409	20240110	115200	57125605	2970	2970	2970	2970	0
410	20240110	115100	57125605	2970	2970	2970	2955	6026
411	20240110	115000	39228775	2970	2970	2970	2970	0
412	20240110	114900	39228775	2970	2970	2970	2970	0
413	20240110	114800	39228775	2970	2965	2970	2965	100
414	20240110	114700	38932110	2965	2965	2965	2965	0
415	20240110	114600	38932110	2965	2965	2965	2965	0
416	20240110	114500	38932110	2965	2965	2965	2965	0
417	20240110	114400	38932110	2965	2965	2965	2965	0
418	20240110	114300	38932110	2965	2965	2965	2965	0
419	20240110	114200	38932110	2965	2965	2965	2965	70
420	20240110	114100	38724560	2965	2965	2965	2965	0
421	20240110	114000	38724560	2965	2965	2965	2965	3200
422	20240110	113900	29236560	2955	2955	2955	2955	0
423	20240110	113800	29236560	2955	2955	2955	2955	240
424	20240110	113700	28527360	2965	2965	2965	2965	0
425	20240110	113600	28527360	2965	2965	2965	2965	0
426	20240110	113500	28527360	2965	2965	2965	2965	0
427	20240110	113400	28527360	2965	2965	2965	2965	0
428	20240110	113300	28527360	2965	2965	2965	2965	0
429	20240110	113200	28527360	2965	2965	2965	2965	0
430	20240110	113100	28527360	2965	2965	2965	2965	0
431	20240110	113000	28527360	2965	2965	2965	2965	0
432	20240110	112900	28527360	2965	2965	2965	2965	0
433	20240110	112800	28527360	2965	2965	2965	2965	0
434	20240110	112700	28527360	2965	2965	2965	2965	0
435	20240110	112600	28527360	2965	2965	2965	2965	0
436	20240110	112500	28527360	2965	2965	2965	2965	4
437	20240110	112400	28515500	2965	2965	2965	2965	0
438	20240110	112300	28515500	2965	2965	2965	2965	0
439	20240110	112200	28515500	2965	2965	2965	2965	0
440	20240110	112100	28515500	2965	2965	2965	2965	0
441	20240110	112000	28515500	2965	2965	2965	2965	0
442	20240110	111900	28515500	2965	2965	2965	2965	0
443	20240110	111800	28515500	2965	2965	2965	2965	0
444	20240110	111700	28515500	2965	2965	2965	2965	0
445	20240110	111600	28515500	2965	2965	2965	2965	0
446	20240110	111500	28515500	2965	2965	2965	2965	0
447	20240110	111400	28515500	2965	2965	2965	2965	0
448	20240110	111300	28515500	2965	2965	2965	2965	0
449	20240110	111200	28515500	2965	2965	2965	2965	0
450	20240110	111100	28515500	2965	2965	2965	2965	0
451	20240110	111000	28515500	2965	2965	2965	2965	0
452	20240110	110900	28515500	2965	2965	2965	2965	0
453	20240110	110800	28515500	2965	2965	2965	2965	0
454	20240110	110700	28515500	2965	2965	2965	2965	0
455	20240110	110600	28515500	2965	2965	2965	2965	2
456	20240110	110500	28509570	2960	2960	2960	2960	0
457	20240110	110400	28509570	2960	2960	2960	2960	0
458	20240110	110300	28509570	2960	2960	2960	2960	0
459	20240110	110200	28509570	2960	2960	2960	2960	0
460	20240110	110100	28509570	2960	2960	2960	2960	76
461	20240110	110000	28284610	2960	2960	2960	2960	0
462	20240110	105900	28284610	2960	2960	2960	2960	0
463	20240110	105800	28284610	2960	2960	2960	2960	0
464	20240110	105700	28284610	2960	2960	2960	2960	0
465	20240110	105600	28284610	2960	2960	2960	2960	0
466	20240110	105500	28284610	2960	2960	2960	2960	4
467	20240110	105400	28272770	2960	2960	2960	2960	0
468	20240110	105300	28272770	2960	2960	2960	2960	0
469	20240110	105200	28272770	2960	2960	2960	2960	1
470	20240110	105100	28269810	2955	2955	2955	2955	0
471	20240110	105000	28269810	2955	2955	2955	2955	0
472	20240110	104900	28269810	2955	2955	2955	2955	0
473	20240110	104800	28269810	2955	2955	2955	2955	0
474	20240110	104700	28269810	2955	2955	2955	2955	50
475	20240110	104600	28122060	2960	2960	2960	2960	0
476	20240110	104500	28122060	2960	2960	2960	2960	0
477	20240110	104400	28122060	2960	2960	2960	2960	200
478	20240110	104300	27530060	2955	2955	2955	2955	20
479	20240110	104200	27470960	2955	2955	2955	2955	0
480	20240110	104100	27470960	2955	2955	2955	2955	0
481	20240110	104000	27470960	2955	2955	2955	2955	0
482	20240110	103900	27470960	2955	2955	2955	2955	0
483	20240110	103800	27470960	2955	2955	2955	2955	0
484	20240110	103700	27470960	2955	2955	2955	2955	0
485	20240110	103600	27470960	2955	2955	2955	2955	0
486	20240110	103500	27470960	2955	2955	2955	2955	0
487	20240110	103400	27470960	2955	2955	2955	2955	0
488	20240110	103300	27470960	2955	2955	2955	2955	0
489	20240110	103200	27470960	2955	2955	2955	2955	0
490	20240110	103100	27470960	2955	2955	2955	2955	0
491	20240110	103000	27470960	2955	2955	2955	2955	0
492	20240110	102900	27470960	2955	2955	2955	2955	0
493	20240110	102800	27470960	2955	2955	2955	2955	0
494	20240110	102700	27470960	2955	2955	2955	2955	0
495	20240110	102600	27470960	2955	2955	2955	2955	0
496	20240110	102500	27470960	2955	2955	2955	2955	0
497	20240110	102400	27470960	2955	2955	2955	2955	0
498	20240110	102300	27470960	2955	2955	2955	2955	602
499	20240110	102200	25692050	2955	2955	2955	2955	0
500	20240110	102100	25692050	2955	2955	2955	2955	0
501	20240110	102000	25692050	2955	2955	2955	2955	0
502	20240110	101900	25692050	2955	2955	2955	2955	0
503	20240110	101800	25692050	2955	2955	2955	2955	0
504	20240110	101700	25692050	2955	2955	2955	2955	0
505	20240110	101600	25692050	2955	2955	2955	2955	0
506	20240110	101500	25692050	2955	2955	2955	2955	0
507	20240110	101400	25692050	2955	2955	2955	2955	0
508	20240110	101300	25692050	2955	2955	2955	2955	0
509	20240110	101200	25692050	2955	2955	2955	2955	0
510	20240110	101100	25692050	2955	2955	2955	2955	0
511	20240110	101000	25692050	2955	2955	2955	2955	0
512	20240110	100900	25692050	2955	2955	2955	2955	0
513	20240110	100800	25692050	2955	2955	2955	2955	100
514	20240110	100700	25396550	2955	2955	2955	2955	0
515	20240110	100600	25396550	2955	2955	2955	2955	100
516	20240110	100500	25101050	2955	2955	2955	2955	0
517	20240110	100400	25101050	2955	2955	2955	2955	0
518	20240110	100300	25101050	2955	2955	2955	2955	0
519	20240110	100200	25101050	2955	2955	2955	2955	0
520	20240110	100100	25101050	2955	2955	2955	2955	100
521	20240110	100000	24805550	2965	2965	2965	2965	0
522	20240110	095900	24805550	2965	2965	2965	2965	0
523	20240110	095800	24805550	2965	2965	2965	2965	0
524	20240110	095700	24805550	2965	2965	2965	2965	0
525	20240110	095600	24805550	2965	2965	2965	2965	0
526	20240110	095500	24805550	2965	2965	2965	2965	10
527	20240110	095400	24775900	2965	2960	2965	2960	590
528	20240110	095300	23029050	2960	2960	2960	2960	0
529	20240110	095200	23029050	2960	2960	2960	2960	0
530	20240110	095100	23029050	2960	2960	2960	2960	0
531	20240110	095000	23029050	2960	2960	2960	2960	0
532	20240110	094900	23029050	2960	2960	2960	2960	0
533	20240110	094800	23029050	2960	2960	2960	2960	0
534	20240110	094700	23029050	2960	2960	2960	2960	0
535	20240110	094600	23029050	2960	2960	2960	2960	0
536	20240110	094500	23029050	2960	2960	2960	2960	0
537	20240110	094400	23029050	2960	2960	2960	2960	0
538	20240110	094300	23029050	2960	2960	2960	2960	0
539	20240110	094200	23029050	2960	2960	2960	2960	199
540	20240110	094100	22440010	2960	2960	2960	2960	0
541	20240110	094000	22440010	2960	2960	2960	2960	1
542	20240110	093900	22437050	2970	2970	2970	2970	0
543	20240110	093800	22437050	2970	2970	2970	2970	0
544	20240110	093700	22437050	2970	2970	2970	2970	2
545	20240110	093600	22431110	2965	2965	2965	2965	150
546	20240110	093500	21986360	2965	2965	2965	2965	0
547	20240110	093400	21986360	2965	2965	2965	2965	2
548	20240110	093300	21980430	2945	2945	2945	2945	0
549	20240110	093200	21980430	2945	2965	2965	2945	115
550	20240110	093100	21641695	2945	2945	2945	2945	0
551	20240110	093000	21641695	2945	2945	2945	2945	0
552	20240110	092900	21641695	2945	2940	2945	2940	3190
553	20240110	092800	12247350	2940	2955	2955	2940	3570
554	20240110	092700	1729285	2965	2965	2965	2965	0
555	20240110	092600	1729285	2965	2965	2965	2965	0
556	20240110	092500	1729285	2965	2965	2965	2965	0
557	20240110	092400	1729285	2965	2965	2965	2965	15
558	20240110	092300	1684810	2960	2960	2960	2960	0
559	20240110	092200	1684810	2960	2960	2960	2960	4
560	20240110	092100	1672970	2955	2955	2955	2955	0
561	20240110	092000	1672970	2955	2955	2955	2955	0
562	20240110	091900	1672970	2955	2955	2955	2955	0
563	20240110	091800	1672970	2955	2965	2965	2955	40
564	20240110	091700	1554695	2965	2965	2965	2965	0
565	20240110	091600	1554695	2965	2965	2965	2965	0
566	20240110	091500	1554695	2965	2970	2970	2965	6
567	20240110	091400	1536895	2960	2960	2960	2960	0
568	20240110	091300	1536895	2960	2960	2960	2960	10
569	20240110	091200	1507295	2960	2960	2960	2960	0
570	20240110	091100	1507295	2960	2960	2960	2960	0
571	20240110	091000	1507295	2960	2960	2960	2960	0
572	20240110	090900	1507295	2960	2960	2960	2960	250
573	20240110	090800	767295	2960	2960	2960	2960	0
574	20240110	090700	767295	2960	2960	2960	2960	0
575	20240110	090600	767295	2960	2960	2960	2960	0
576	20240110	090500	767295	2960	2960	2960	2960	0
577	20240110	090400	767295	2960	2960	2960	2960	0
578	20240110	090300	767295	2960	2960	2960	2960	32
579	20240110	090200	672575	2950	2965	2965	2950	150
580	20240110	090100	229065	2970	2970	2970	2970	2
581	20240110	090000	223125	2975	2975	2975	2975	75