KissMeData/003080/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183900	49358775	2950	2950	2950	2950	3088
3	20240222	183800	49358775	2950	2950	2950	2950	0
4	20240222	183700	49358775	2950	2950	2950	2950	0
5	20240222	183600	49358775	2950	2950	2950	2950	0
6	20240222	183500	49358775	2950	2950	2950	2950	0
7	20240222	183400	49358775	2950	2950	2950	2950	0
8	20240222	183300	49358775	2950	2950	2950	2950	0
9	20240222	183200	49358775	2950	2950	2950	2950	0
10	20240222	183100	49358775	2950	2950	2950	2950	0
11	20240222	183000	49358775	2950	2950	2950	2950	0
12	20240222	182900	49358775	2950	2950	2950	2950	0
13	20240222	182800	49358775	2950	2950	2950	2950	0
14	20240222	182700	49358775	2950	2950	2950	2950	0
15	20240222	182600	49358775	2950	2950	2950	2950	0
16	20240222	182500	49358775	2950	2950	2950	2950	0
17	20240222	182400	49358775	2950	2950	2950	2950	0
18	20240222	182300	49358775	2950	2950	2950	2950	0
19	20240222	182200	49358775	2950	2950	2950	2950	0
20	20240222	182100	49358775	2950	2950	2950	2950	0
21	20240222	182000	49358775	2950	2950	2950	2950	0
22	20240222	181900	49358775	2950	2950	2950	2950	0
23	20240222	181800	49358775	2950	2950	2950	2950	0
24	20240222	181700	49358775	2950	2950	2950	2950	0
25	20240222	181600	49358775	2950	2950	2950	2950	0
26	20240222	181500	49358775	2950	2950	2950	2950	0
27	20240222	181400	49358775	2950	2950	2950	2950	0
28	20240222	181300	49358775	2950	2950	2950	2950	0
29	20240222	181200	49358775	2950	2950	2950	2950	0
30	20240222	181100	49358775	2950	2950	2950	2950	0
31	20240222	181000	49358775	2950	2950	2950	2950	0
32	20240222	180900	49358775	2950	2950	2950	2950	3088
33	20240222	180800	49358775	2950	2950	2950	2950	0
34	20240222	180700	49358775	2950	2950	2950	2950	0
35	20240222	180600	49358775	2950	2950	2950	2950	0
36	20240222	180500	49358775	2950	2950	2950	2950	0
37	20240222	180400	49358775	2950	2950	2950	2950	0
38	20240222	180300	49358775	2950	2950	2950	2950	0
39	20240222	180200	49358775	2950	2950	2950	2950	0
40	20240222	180100	49358775	2950	2950	2950	2950	0
41	20240222	180000	49358775	2950	2950	2950	2950	0
42	20240222	175900	49358775	2950	2950	2950	2950	0
43	20240222	175800	49358775	2950	2950	2950	2950	0
44	20240222	175700	49358775	2950	2950	2950	2950	0
45	20240222	175600	49358775	2950	2950	2950	2950	0
46	20240222	175500	49358775	2950	2950	2950	2950	0
47	20240222	175400	49358775	2950	2950	2950	2950	0
48	20240222	175300	49358775	2950	2950	2950	2950	0
49	20240222	175200	49358775	2950	2950	2950	2950	0
50	20240222	175100	49358775	2950	2950	2950	2950	0
51	20240222	175000	49358775	2950	2950	2950	2950	0
52	20240222	174900	49358775	2950	2950	2950	2950	0
53	20240222	174800	49358775	2950	2950	2950	2950	0
54	20240222	174700	49358775	2950	2950	2950	2950	0
55	20240222	174600	49358775	2950	2950	2950	2950	0
56	20240222	174500	49358775	2950	2950	2950	2950	0
57	20240222	174400	49358775	2950	2950	2950	2950	0
58	20240222	174300	49358775	2950	2950	2950	2950	0
59	20240222	174200	49358775	2950	2950	2950	2950	0
60	20240222	174100	49358775	2950	2950	2950	2950	0
61	20240222	174000	49358775	2950	2950	2950	2950	0
62	20240222	173900	49358775	2950	2950	2950	2950	3088
63	20240222	173800	49358775	2950	2950	2950	2950	0
64	20240222	173700	49358775	2950	2950	2950	2950	0
65	20240222	173600	49358775	2950	2950	2950	2950	0
66	20240222	173500	49358775	2950	2950	2950	2950	0
67	20240222	173400	49358775	2950	2950	2950	2950	0
68	20240222	173300	49358775	2950	2950	2950	2950	0
69	20240222	173200	49358775	2950	2950	2950	2950	0
70	20240222	173100	49358775	2950	2950	2950	2950	0
71	20240222	173000	49358775	2950	2950	2950	2950	0
72	20240222	172900	49358775	2950	2950	2950	2950	0
73	20240222	172800	49358775	2950	2950	2950	2950	0
74	20240222	172700	49358775	2950	2950	2950	2950	0
75	20240222	172600	49358775	2950	2950	2950	2950	0
76	20240222	172500	49358775	2950	2950	2950	2950	0
77	20240222	172400	49358775	2950	2950	2950	2950	0
78	20240222	172300	49358775	2950	2950	2950	2950	0
79	20240222	172200	49358775	2950	2950	2950	2950	0
80	20240222	172100	49358775	2950	2950	2950	2950	0
81	20240222	172000	49358775	2950	2950	2950	2950	0
82	20240222	171900	49358775	2950	2950	2950	2950	0
83	20240222	171800	49358775	2950	2950	2950	2950	0
84	20240222	171700	49358775	2950	2950	2950	2950	0
85	20240222	171600	49358775	2950	2950	2950	2950	0
86	20240222	171500	49358775	2950	2950	2950	2950	0
87	20240222	171400	49358775	2950	2950	2950	2950	0
88	20240222	171300	49358775	2950	2950	2950	2950	0
89	20240222	171200	49358775	2950	2950	2950	2950	0
90	20240222	171100	49358775	2950	2950	2950	2950	0
91	20240222	171000	49358775	2950	2950	2950	2950	0
92	20240222	170900	49358775	2950	2950	2950	2950	3088
93	20240222	170800	49358775	2950	2950	2950	2950	0
94	20240222	170700	49358775	2950	2950	2950	2950	0
95	20240222	170600	49358775	2950	2950	2950	2950	0
96	20240222	170500	49358775	2950	2950	2950	2950	0
97	20240222	170400	49358775	2950	2950	2950	2950	0
98	20240222	170300	49358775	2950	2950	2950	2950	0
99	20240222	170200	49358775	2950	2950	2950	2950	0
100	20240222	170100	49358775	2950	2950	2950	2950	0
101	20240222	170000	49358775	2950	2950	2950	2950	0
102	20240222	165900	49358775	2950	2950	2950	2950	0
103	20240222	165800	49358775	2950	2950	2950	2950	0
104	20240222	165700	49358775	2950	2950	2950	2950	0
105	20240222	165600	49358775	2950	2950	2950	2950	0
106	20240222	165500	49358775	2950	2950	2950	2950	0
107	20240222	165400	49358775	2950	2950	2950	2950	0
108	20240222	165300	49358775	2950	2950	2950	2950	0
109	20240222	165200	49358775	2950	2950	2950	2950	0
110	20240222	165100	49358775	2950	2950	2950	2950	0
111	20240222	165000	49358775	2950	2950	2950	2950	0
112	20240222	164900	49358775	2950	2950	2950	2950	0
113	20240222	164800	49358775	2950	2950	2950	2950	0
114	20240222	164700	49358775	2950	2950	2950	2950	0
115	20240222	164600	49358775	2950	2950	2950	2950	0
116	20240222	164500	49358775	2950	2950	2950	2950	0
117	20240222	164400	49358775	2950	2950	2950	2950	0
118	20240222	164300	49358775	2950	2950	2950	2950	0
119	20240222	164200	49358775	2950	2950	2950	2950	0
120	20240222	164100	49358775	2950	2950	2950	2950	0
121	20240222	164000	49358775	2950	2950	2950	2950	0
122	20240222	163900	49358775	2950	2950	2950	2950	3088
123	20240222	163800	49358775	2950	2950	2950	2950	0
124	20240222	163700	49358775	2950	2950	2950	2950	0
125	20240222	163600	49358775	2950	2950	2950	2950	0
126	20240222	163500	49358775	2950	2950	2950	2950	0
127	20240222	163400	49358775	2950	2950	2950	2950	0
128	20240222	163300	49358775	2950	2950	2950	2950	0
129	20240222	163200	49358775	2950	2950	2950	2950	0
130	20240222	163100	49358775	2950	2950	2950	2950	0
131	20240222	163000	49358775	2950	2950	2950	2950	0
132	20240222	162900	49358775	2950	2950	2950	2950	0
133	20240222	162800	49358775	2950	2950	2950	2950	0
134	20240222	162700	49358775	2950	2950	2950	2950	0
135	20240222	162600	49358775	2950	2950	2950	2950	0
136	20240222	162500	49358775	2950	2950	2950	2950	0
137	20240222	162400	49358775	2950	2950	2950	2950	0
138	20240222	162300	49358775	2950	2950	2950	2950	0
139	20240222	162200	49358775	2950	2950	2950	2950	0
140	20240222	162100	49358775	2950	2950	2950	2950	0
141	20240222	162000	49358775	2950	2950	2950	2950	0
142	20240222	161900	49358775	2950	2950	2950	2950	0
143	20240222	161800	49358775	2950	2950	2950	2950	0
144	20240222	161700	49358775	2950	2950	2950	2950	0
145	20240222	161600	49358775	2950	2950	2950	2950	0
146	20240222	161500	49358775	2950	2950	2950	2950	0
147	20240222	161400	49358775	2950	2950	2950	2950	0
148	20240222	161300	49358775	2950	2950	2950	2950	0
149	20240222	161200	49358775	2950	2950	2950	2950	0
150	20240222	161100	49358775	2950	2950	2950	2950	0
151	20240222	161000	49358775	2950	2950	2950	2950	0
152	20240222	160900	49358775	2950	2950	2950	2950	3088
153	20240222	160800	49358775	2950	2950	2950	2950	0
154	20240222	160700	49358775	2950	2950	2950	2950	0
155	20240222	160600	49358775	2950	2950	2950	2950	0
156	20240222	160500	49358775	2950	2950	2950	2950	0
157	20240222	160400	49358775	2950	2950	2950	2950	0
158	20240222	160300	49358775	2950	2950	2950	2950	0
159	20240222	160200	49358775	2950	2950	2950	2950	0
160	20240222	160100	49358775	2950	2950	2950	2950	0
161	20240222	160000	49358775	2950	2950	2950	2950	0
162	20240222	155900	49358775	2950	2950	2950	2950	0
163	20240222	155800	49358775	2950	2950	2950	2950	0
164	20240222	155700	49358775	2950	2950	2950	2950	0
165	20240222	155600	49358775	2950	2950	2950	2950	0
166	20240222	155500	49358775	2950	2950	2950	2950	0
167	20240222	155400	49358775	2950	2950	2950	2950	0
168	20240222	155300	49358775	2950	2950	2950	2950	0
169	20240222	155200	49358775	2950	2950	2950	2950	0
170	20240222	155100	49358775	2950	2950	2950	2950	0
171	20240222	155000	49358775	2950	2950	2950	2950	0
172	20240222	154900	49358775	2950	2950	2950	2950	0
173	20240222	154800	49358775	2950	2950	2950	2950	0
174	20240222	154700	49358775	2950	2950	2950	2950	0
175	20240222	154600	49358775	2950	2950	2950	2950	0
176	20240222	154500	49358775	2950	2950	2950	2950	0
177	20240222	154400	49358775	2950	2950	2950	2950	0
178	20240222	154300	49358775	2950	2950	2950	2950	0
179	20240222	154200	49358775	2950	2950	2950	2950	0
180	20240222	154100	49358775	2950	2950	2950	2950	0
181	20240222	154000	49358775	2950	2950	2950	2950	0
182	20240222	153900	49358775	2950	2950	2950	2950	3088
183	20240222	153800	49358775	2950	2950	2950	2950	0
184	20240222	153700	49358775	2950	2950	2950	2950	0
185	20240222	153600	49358775	2950	2950	2950	2950	0
186	20240222	153500	49358775	2950	2950	2950	2950	0
187	20240222	153400	49358775	2950	2950	2950	2950	0
188	20240222	153300	49358775	2950	2950	2950	2950	0
189	20240222	153200	49358775	2950	2950	2950	2950	0
190	20240222	153100	49358775	2950	2950	2950	2950	0
191	20240222	153000	49358775	2950	2950	2950	2950	3088
192	20240222	152900	40249175	2935	2935	2935	2935	0
193	20240222	152800	40249175	2935	2935	2935	2935	0
194	20240222	152700	40249175	2935	2935	2935	2935	0
195	20240222	152600	40249175	2935	2935	2935	2935	0
196	20240222	152500	40249175	2935	2935	2935	2935	0
197	20240222	152400	40249175	2935	2935	2935	2935	0
198	20240222	152300	40249175	2935	2935	2935	2935	0
199	20240222	152200	40249175	2935	2935	2935	2935	0
200	20240222	152100	40249175	2935	2935	2935	2935	0
201	20240222	152000	40249175	2935	2935	2935	2935	0
202	20240222	151900	40249175	2935	2935	2935	2935	5
203	20240222	151800	40234500	2935	2935	2935	2935	0
204	20240222	151700	40234500	2935	2935	2935	2935	0
205	20240222	151600	40234500	2935	2935	2935	2935	0
206	20240222	151500	40234500	2935	2935	2935	2935	0
207	20240222	151400	40234500	2935	2935	2935	2935	0
208	20240222	151300	40234500	2935	2935	2935	2935	0
209	20240222	151200	40234500	2935	2935	2935	2935	0
210	20240222	151100	40234500	2935	2935	2935	2935	0
211	20240222	151000	40234500	2935	2935	2935	2935	0
212	20240222	150900	40234500	2935	2935	2935	2935	2
213	20240222	150800	40228630	2935	2935	2935	2935	0
214	20240222	150700	40228630	2935	2935	2935	2935	0
215	20240222	150600	40228630	2935	2935	2935	2935	0
216	20240222	150500	40228630	2935	2935	2935	2935	0
217	20240222	150400	40228630	2935	2935	2935	2935	0
218	20240222	150300	40228630	2935	2935	2935	2935	0
219	20240222	150200	40228630	2935	2935	2935	2935	0
220	20240222	150100	40228630	2935	2935	2935	2935	0
221	20240222	150000	40228630	2935	2935	2935	2935	0
222	20240222	145900	40228630	2935	2935	2935	2935	0
223	20240222	145800	40228630	2935	2935	2935	2935	5
224	20240222	145700	40213955	2950	2950	2950	2950	0
225	20240222	145600	40213955	2950	2950	2950	2950	0
226	20240222	145500	40213955	2950	2945	2950	2945	360
227	20240222	145400	39153730	2945	2945	2945	2945	0
228	20240222	145300	39153730	2945	2940	2945	2940	3
229	20240222	145200	39144905	2925	2935	2935	2925	2000
230	20240222	145100	33287640	2945	2945	2945	2945	0
231	20240222	145000	33287640	2945	2945	2945	2945	1
232	20240222	144900	33284695	2935	2935	2935	2935	0
233	20240222	144800	33284695	2935	2935	2935	2935	5
234	20240222	144700	33270020	2945	2945	2945	2945	0
235	20240222	144600	33270020	2945	2945	2945	2945	0
236	20240222	144500	33270020	2945	2945	2945	2945	0
237	20240222	144400	33270020	2945	2945	2945	2945	0
238	20240222	144300	33270020	2945	2945	2945	2945	0
239	20240222	144200	33270020	2945	2945	2945	2945	0
240	20240222	144100	33270020	2945	2945	2945	2945	0
241	20240222	144000	33270020	2945	2945	2945	2945	0
242	20240222	143900	33270020	2945	2945	2945	2945	0
243	20240222	143800	33270020	2945	2945	2945	2945	0
244	20240222	143700	33270020	2945	2945	2945	2945	0
245	20240222	143600	33270020	2945	2945	2945	2945	0
246	20240222	143500	33270020	2945	2945	2945	2945	0
247	20240222	143400	33270020	2945	2945	2945	2945	0
248	20240222	143300	33270020	2945	2945	2945	2945	0
249	20240222	143200	33270020	2945	2945	2945	2945	0
250	20240222	143100	33270020	2945	2945	2945	2945	0
251	20240222	143000	33270020	2945	2945	2945	2945	0
252	20240222	142900	33270020	2945	2945	2945	2945	0
253	20240222	142800	33270020	2945	2945	2945	2945	0
254	20240222	142700	33270020	2945	2945	2945	2945	0
255	20240222	142600	33270020	2945	2945	2945	2945	0
256	20240222	142500	33270020	2945	2945	2945	2945	0
257	20240222	142400	33270020	2945	2945	2945	2945	0
258	20240222	142300	33270020	2945	2945	2945	2945	0
259	20240222	142200	33270020	2945	2945	2945	2945	0
260	20240222	142100	33270020	2945	2945	2945	2945	100
261	20240222	142000	32975520	2945	2945	2945	2945	0
262	20240222	141900	32975520	2945	2945	2945	2945	0
263	20240222	141800	32975520	2945	2945	2945	2945	1
264	20240222	141700	32972575	2945	2945	2945	2945	0
265	20240222	141600	32972575	2945	2945	2945	2945	0
266	20240222	141500	32972575	2945	2945	2945	2945	0
267	20240222	141400	32972575	2945	2945	2945	2945	0
268	20240222	141300	32972575	2945	2945	2945	2945	0
269	20240222	141200	32972575	2945	2945	2945	2945	0
270	20240222	141100	32972575	2945	2945	2945	2945	0
271	20240222	141000	32972575	2945	2945	2945	2945	0
272	20240222	140900	32972575	2945	2945	2945	2945	0
273	20240222	140800	32972575	2945	2945	2945	2945	0
274	20240222	140700	32972575	2945	2945	2945	2945	0
275	20240222	140600	32972575	2945	2945	2945	2945	0
276	20240222	140500	32972575	2945	2945	2945	2945	0
277	20240222	140400	32972575	2945	2945	2945	2945	0
278	20240222	140300	32972575	2945	2945	2945	2945	0
279	20240222	140200	32972575	2945	2945	2945	2945	0
280	20240222	140100	32972575	2945	2945	2945	2945	0
281	20240222	140000	32972575	2945	2945	2945	2945	0
282	20240222	135900	32972575	2945	2945	2945	2945	0
283	20240222	135800	32972575	2945	2945	2945	2945	0
284	20240222	135700	32972575	2945	2940	2945	2940	10
285	20240222	135600	32943170	2930	2930	2930	2930	0
286	20240222	135500	32943170	2930	2930	2930	2930	0
287	20240222	135400	32943170	2930	2930	2930	2930	0
288	20240222	135300	32943170	2930	2930	2930	2930	0
289	20240222	135200	32943170	2930	2930	2930	2930	0
290	20240222	135100	32943170	2930	2930	2930	2930	0
291	20240222	135000	32943170	2930	2930	2930	2930	0
292	20240222	134900	32943170	2930	2930	2930	2930	0
293	20240222	134800	32943170	2930	2930	2930	2930	0
294	20240222	134700	32943170	2930	2935	2935	2930	983
295	20240222	134600	30062515	2935	2935	2935	2935	0
296	20240222	134500	30062515	2935	2940	2940	2935	31
297	20240222	134400	29971525	2940	2940	2940	2940	0
298	20240222	134300	29971525	2940	2940	2940	2940	0
299	20240222	134200	29971525	2940	2940	2940	2940	0
300	20240222	134100	29971525	2940	2940	2940	2940	0
301	20240222	134000	29971525	2940	2940	2940	2940	0
302	20240222	133900	29971525	2940	2940	2940	2940	0
303	20240222	133800	29971525	2940	2940	2940	2940	0
304	20240222	133700	29971525	2940	2940	2940	2940	0
305	20240222	133600	29971525	2940	2940	2940	2940	0
306	20240222	133500	29971525	2940	2940	2940	2940	0
307	20240222	133400	29971525	2940	2940	2940	2940	0
308	20240222	133300	29971525	2940	2940	2940	2940	0
309	20240222	133200	29971525	2940	2940	2940	2940	0
310	20240222	133100	29971525	2940	2940	2940	2940	0
311	20240222	133000	29971525	2940	2940	2940	2940	0
312	20240222	132900	29971525	2940	2940	2940	2940	0
313	20240222	132800	29971525	2940	2940	2940	2940	0
314	20240222	132700	29971525	2940	2940	2940	2940	0
315	20240222	132600	29971525	2940	2940	2940	2940	0
316	20240222	132500	29971525	2940	2940	2940	2940	0
317	20240222	132400	29971525	2940	2940	2940	2940	0
318	20240222	132300	29971525	2940	2940	2940	2940	0
319	20240222	132200	29971525	2940	2940	2940	2940	0
320	20240222	132100	29971525	2940	2940	2940	2940	0
321	20240222	132000	29971525	2940	2940	2940	2940	0
322	20240222	131900	29971525	2940	2940	2940	2940	0
323	20240222	131800	29971525	2940	2940	2940	2940	0
324	20240222	131700	29971525	2940	2940	2940	2940	0
325	20240222	131600	29971525	2940	2940	2940	2940	0
326	20240222	131500	29971525	2940	2940	2940	2940	0
327	20240222	131400	29971525	2940	2940	2940	2940	1
328	20240222	131300	29968585	2935	2935	2935	2935	0
329	20240222	131200	29968585	2935	2935	2935	2935	0
330	20240222	131100	29968585	2935	2935	2935	2935	0
331	20240222	131000	29968585	2935	2935	2935	2935	2
332	20240222	130900	29962715	2945	2945	2945	2945	0
333	20240222	130800	29962715	2945	2945	2945	2945	0
334	20240222	130700	29962715	2945	2945	2945	2945	0
335	20240222	130600	29962715	2945	2945	2945	2945	0
336	20240222	130500	29962715	2945	2945	2945	2945	0
337	20240222	130400	29962715	2945	2945	2945	2945	0
338	20240222	130300	29962715	2945	2945	2945	2945	0
339	20240222	130200	29962715	2945	2945	2945	2945	0
340	20240222	130100	29962715	2945	2945	2945	2945	0
341	20240222	130000	29962715	2945	2945	2945	2945	0
342	20240222	125900	29962715	2945	2945	2945	2945	0
343	20240222	125800	29962715	2945	2945	2945	2945	0
344	20240222	125700	29962715	2945	2945	2945	2945	0
345	20240222	125600	29962715	2945	2945	2945	2945	0
346	20240222	125500	29962715	2945	2945	2945	2945	1
347	20240222	125400	29959770	2935	2935	2935	2935	0
348	20240222	125300	29959770	2935	2935	2935	2935	0
349	20240222	125200	29959770	2935	2935	2935	2935	0
350	20240222	125100	29959770	2935	2935	2935	2935	0
351	20240222	125000	29959770	2935	2935	2935	2935	0
352	20240222	124900	29959770	2935	2935	2935	2935	0
353	20240222	124800	29959770	2935	2935	2935	2935	0
354	20240222	124700	29959770	2935	2935	2935	2935	0
355	20240222	124600	29959770	2935	2935	2935	2935	0
356	20240222	124500	29959770	2935	2935	2935	2935	0
357	20240222	124400	29959770	2935	2935	2935	2935	0
358	20240222	124300	29959770	2935	2935	2935	2935	0
359	20240222	124200	29959770	2935	2935	2935	2935	0
360	20240222	124100	29959770	2935	2935	2935	2935	0
361	20240222	124000	29959770	2935	2935	2935	2935	1
362	20240222	123900	29956835	2930	2930	2930	2930	0
363	20240222	123800	29956835	2930	2930	2930	2930	0
364	20240222	123700	29956835	2930	2930	2930	2930	0
365	20240222	123600	29956835	2930	2930	2930	2930	0
366	20240222	123500	29956835	2930	2930	2930	2930	0
367	20240222	123400	29956835	2930	2930	2930	2930	0
368	20240222	123300	29956835	2930	2930	2930	2930	0
369	20240222	123200	29956835	2930	2930	2930	2930	0
370	20240222	123100	29956835	2930	2930	2930	2930	524
371	20240222	123000	28421515	2930	2930	2930	2930	0
372	20240222	122900	28421515	2930	2930	2930	2930	0
373	20240222	122800	28421515	2930	2930	2930	2930	0
374	20240222	122700	28421515	2930	2930	2930	2930	0
375	20240222	122600	28421515	2930	2930	2930	2930	0
376	20240222	122500	28421515	2930	2930	2930	2930	0
377	20240222	122400	28421515	2930	2930	2930	2930	0
378	20240222	122300	28421515	2930	2930	2930	2930	0
379	20240222	122200	28421515	2930	2930	2930	2930	0
380	20240222	122100	28421515	2930	2930	2930	2930	0
381	20240222	122000	28421515	2930	2930	2930	2930	1125
382	20240222	121900	25125265	2930	2930	2930	2930	0
383	20240222	121800	25125265	2930	2930	2930	2930	0
384	20240222	121700	25125265	2930	2930	2930	2930	491
385	20240222	121600	23686635	2935	2935	2935	2935	2
386	20240222	121500	23680765	2935	2935	2935	2935	0
387	20240222	121400	23680765	2935	2935	2935	2935	0
388	20240222	121300	23680765	2935	2935	2935	2935	0
389	20240222	121200	23680765	2935	2935	2935	2935	0
390	20240222	121100	23680765	2935	2935	2935	2935	0
391	20240222	121000	23680765	2935	2935	2935	2935	0
392	20240222	120900	23680765	2935	2935	2935	2935	0
393	20240222	120800	23680765	2935	2935	2935	2935	0
394	20240222	120700	23680765	2935	2935	2935	2935	0
395	20240222	120600	23680765	2935	2935	2935	2935	0
396	20240222	120500	23680765	2935	2935	2935	2935	0
397	20240222	120400	23680765	2935	2935	2935	2935	0
398	20240222	120300	23680765	2935	2935	2935	2935	0
399	20240222	120200	23680765	2935	2935	2935	2935	0
400	20240222	120100	23680765	2935	2935	2935	2935	0
401	20240222	120000	23680765	2935	2935	2935	2935	175
402	20240222	115900	23167140	2935	2935	2935	2935	0
403	20240222	115800	23167140	2935	2935	2935	2935	0
404	20240222	115700	23167140	2935	2935	2935	2935	250
405	20240222	115600	22433390	2945	2945	2945	2945	0
406	20240222	115500	22433390	2945	2945	2945	2945	0
407	20240222	115400	22433390	2945	2945	2945	2945	0
408	20240222	115300	22433390	2945	2935	2945	2935	2
409	20240222	115200	22427510	2930	2940	2940	2930	340
410	20240222	115100	21430705	2940	2940	2940	2940	0
411	20240222	115000	21430705	2940	2940	2940	2940	0
412	20240222	114900	21430705	2940	2940	2940	2940	1
413	20240222	114800	21427765	2940	2940	2940	2940	0
414	20240222	114700	21427765	2940	2940	2940	2940	28
415	20240222	114600	21345445	2940	2940	2940	2940	0
416	20240222	114500	21345445	2940	2940	2940	2940	0
417	20240222	114400	21345445	2940	2940	2940	2940	0
418	20240222	114300	21345445	2940	2940	2940	2940	0
419	20240222	114200	21345445	2940	2940	2940	2940	0
420	20240222	114100	21345445	2940	2940	2940	2940	0
421	20240222	114000	21345445	2940	2940	2940	2940	0
422	20240222	113900	21345445	2940	2940	2940	2940	0
423	20240222	113800	21345445	2940	2940	2940	2940	1
424	20240222	113700	21342505	2945	2945	2945	2945	0
425	20240222	113600	21342505	2945	2945	2945	2945	1
426	20240222	113500	21339560	2940	2940	2940	2940	16
427	20240222	113400	21292520	2940	2940	2940	2940	1
428	20240222	113300	21289580	2945	2945	2945	2945	1
429	20240222	113200	21286635	2945	2945	2945	2945	0
430	20240222	113100	21286635	2945	2945	2945	2945	0
431	20240222	113000	21286635	2945	2945	2945	2945	0
432	20240222	112900	21286635	2945	2945	2945	2945	5
433	20240222	112800	21271910	2945	2945	2945	2945	0
434	20240222	112700	21271910	2945	2945	2945	2945	0
435	20240222	112600	21271910	2945	2945	2945	2945	0
436	20240222	112500	21271910	2945	2945	2945	2945	1
437	20240222	112400	21268965	2930	2935	2935	2930	50
438	20240222	112300	21122375	2930	2930	2930	2930	0
439	20240222	112200	21122375	2930	2930	2930	2930	2000
440	20240222	112100	15262375	2935	2935	2935	2935	0
441	20240222	112000	15262375	2935	2935	2935	2935	0
442	20240222	111900	15262375	2935	2935	2935	2935	0
443	20240222	111800	15262375	2935	2935	2935	2935	0
444	20240222	111700	15262375	2935	2935	2935	2935	0
445	20240222	111600	15262375	2935	2935	2935	2935	0
446	20240222	111500	15262375	2935	2935	2935	2935	0
447	20240222	111400	15262375	2935	2935	2935	2935	0
448	20240222	111300	15262375	2935	2935	2935	2935	0
449	20240222	111200	15262375	2935	2935	2935	2935	0
450	20240222	111100	15262375	2935	2935	2935	2935	0
451	20240222	111000	15262375	2935	2940	2940	2930	957
452	20240222	110900	12456420	2930	2930	2930	2930	0
453	20240222	110800	12456420	2930	2930	2930	2930	0
454	20240222	110700	12456420	2930	2930	2930	2930	0
455	20240222	110600	12456420	2930	2930	2930	2930	0
456	20240222	110500	12456420	2930	2930	2930	2930	0
457	20240222	110400	12456420	2930	2930	2930	2930	0
458	20240222	110300	12456420	2930	2930	2930	2930	0
459	20240222	110200	12456420	2930	2930	2930	2930	0
460	20240222	110100	12456420	2930	2930	2930	2930	0
461	20240222	110000	12456420	2930	2930	2930	2930	0
462	20240222	105900	12456420	2930	2930	2930	2930	0
463	20240222	105800	12456420	2930	2930	2930	2930	0
464	20240222	105700	12456420	2930	2930	2930	2930	0
465	20240222	105600	12456420	2930	2930	2930	2930	0
466	20240222	105500	12456420	2930	2930	2930	2930	0
467	20240222	105400	12456420	2930	2930	2930	2930	0
468	20240222	105300	12456420	2930	2930	2930	2930	0
469	20240222	105200	12456420	2930	2930	2930	2930	0
470	20240222	105100	12456420	2930	2935	2935	2930	540
471	20240222	105000	10873665	2935	2935	2935	2935	0
472	20240222	104900	10873665	2935	2935	2935	2935	0
473	20240222	104800	10873665	2935	2935	2935	2935	0
474	20240222	104700	10873665	2935	2935	2935	2935	0
475	20240222	104600	10873665	2935	2935	2935	2935	0
476	20240222	104500	10873665	2935	2935	2935	2935	0
477	20240222	104400	10873665	2935	2940	2940	2935	1500
478	20240222	104300	6469165	2950	2950	2950	2950	200
479	20240222	104200	5879165	2950	2950	2950	2950	0
480	20240222	104100	5879165	2950	2950	2950	2950	0
481	20240222	104000	5879165	2950	2950	2950	2950	0
482	20240222	103900	5879165	2950	2950	2950	2950	0
483	20240222	103800	5879165	2950	2950	2950	2950	0
484	20240222	103700	5879165	2950	2950	2950	2950	0
485	20240222	103600	5879165	2950	2950	2950	2950	0
486	20240222	103500	5879165	2950	2950	2950	2950	0
487	20240222	103400	5879165	2950	2950	2950	2950	0
488	20240222	103300	5879165	2950	2950	2950	2950	0
489	20240222	103200	5879165	2950	2950	2950	2950	0
490	20240222	103100	5879165	2950	2950	2950	2950	0
491	20240222	103000	5879165	2950	2950	2950	2950	0
492	20240222	102900	5879165	2950	2950	2950	2950	10
493	20240222	102800	5849665	2950	2950	2950	2950	30
494	20240222	102700	5761165	2950	2950	2950	2950	20
495	20240222	102600	5702165	2950	2950	2950	2950	80
496	20240222	102500	5466165	2950	2950	2950	2950	60
497	20240222	102400	5289165	2955	2955	2955	2955	0
498	20240222	102300	5289165	2955	2955	2955	2955	1
499	20240222	102200	5286210	2935	2935	2935	2935	0
500	20240222	102100	5286210	2935	2935	2935	2935	0
501	20240222	102000	5286210	2935	2935	2935	2935	0
502	20240222	101900	5286210	2935	2935	2935	2935	0
503	20240222	101800	5286210	2935	2935	2935	2935	0
504	20240222	101700	5286210	2935	2935	2935	2935	0
505	20240222	101600	5286210	2935	2935	2935	2935	0
506	20240222	101500	5286210	2935	2945	2945	2935	190
507	20240222	101400	4727885	2945	2945	2945	2945	1
508	20240222	101300	4724940	2955	2955	2955	2955	0
509	20240222	101200	4724940	2955	2955	2955	2955	0
510	20240222	101100	4724940	2955	2955	2955	2955	0
511	20240222	101000	4724940	2955	2955	2955	2955	0
512	20240222	100900	4724940	2955	2955	2955	2955	200
513	20240222	100800	4133940	2955	2955	2955	2955	0
514	20240222	100700	4133940	2955	2955	2955	2955	0
515	20240222	100600	4133940	2955	2955	2955	2955	0
516	20240222	100500	4133940	2955	2955	2955	2955	7
517	20240222	100400	4113255	2955	2955	2955	2955	5
518	20240222	100300	4098480	2955	2955	2955	2955	3
519	20240222	100200	4089615	2955	2955	2955	2955	0
520	20240222	100100	4089615	2955	2955	2955	2955	0
521	20240222	100000	4089615	2955	2955	2955	2955	0
522	20240222	095900	4089615	2955	2955	2955	2955	4
523	20240222	095800	4077795	2955	2955	2955	2955	0
524	20240222	095700	4077795	2955	2955	2955	2955	0
525	20240222	095600	4077795	2955	2955	2955	2955	0
526	20240222	095500	4077795	2955	2955	2955	2955	0
527	20240222	095400	4077795	2955	2955	2955	2955	0
528	20240222	095300	4077795	2955	2955	2955	2955	0
529	20240222	095200	4077795	2955	2955	2955	2955	0
530	20240222	095100	4077795	2955	2955	2955	2955	0
531	20240222	095000	4077795	2955	2955	2955	2955	0
532	20240222	094900	4077795	2955	2955	2955	2955	0
533	20240222	094800	4077795	2955	2955	2955	2955	4
534	20240222	094700	4065975	2955	2955	2955	2955	67
535	20240222	094600	3867990	2955	2955	2955	2955	105
536	20240222	094500	3557715	2950	2950	2950	2950	151
537	20240222	094400	3112265	2950	2950	2950	2950	0
538	20240222	094300	3112265	2950	2950	2950	2950	18
539	20240222	094200	3059165	2950	2950	2950	2950	0
540	20240222	094100	3059165	2950	2950	2950	2950	36
541	20240222	094000	2952965	2950	2950	2950	2950	36
542	20240222	093900	2846765	2945	2950	2950	2945	36
543	20240222	093800	2740655	2950	2950	2950	2950	4
544	20240222	093700	2728855	2955	2955	2955	2955	0
545	20240222	093600	2728855	2955	2955	2955	2955	0
546	20240222	093500	2728855	2955	2955	2955	2955	0
547	20240222	093400	2728855	2955	2955	2955	2955	3
548	20240222	093300	2719990	2955	2945	2955	2945	5
549	20240222	093200	2705245	2940	2940	2940	2940	0
550	20240222	093100	2705245	2940	2940	2940	2940	0
551	20240222	093000	2705245	2940	2940	2940	2940	0
552	20240222	092900	2705245	2940	2940	2940	2940	0
553	20240222	092800	2705245	2940	2940	2940	2940	0
554	20240222	092700	2705245	2940	2940	2940	2940	0
555	20240222	092600	2705245	2940	2940	2940	2940	200
556	20240222	092500	2117245	2940	2940	2940	2940	0
557	20240222	092400	2117245	2940	2945	2945	2940	226
558	20240222	092300	1452745	2945	2945	2945	2945	0
559	20240222	092200	1452745	2945	2945	2945	2945	0
560	20240222	092100	1452745	2945	2945	2945	2945	0
561	20240222	092000	1452745	2945	2945	2945	2945	0
562	20240222	091900	1452745	2945	2945	2945	2945	0
563	20240222	091800	1452745	2945	2945	2945	2945	0
564	20240222	091700	1452745	2945	2945	2945	2945	0
565	20240222	091600	1452745	2945	2945	2945	2945	0
566	20240222	091500	1452745	2945	2945	2945	2945	0
567	20240222	091400	1452745	2945	2945	2945	2945	0
568	20240222	091300	1452745	2945	2945	2945	2945	0
569	20240222	091200	1452745	2945	2945	2945	2945	0
570	20240222	091100	1452745	2945	2945	2945	2945	0
571	20240222	091000	1452745	2945	2945	2945	2945	0
572	20240222	090900	1452745	2945	2945	2945	2945	2
573	20240222	090800	1446855	2945	2945	2945	2945	4
574	20240222	090700	1435075	2945	2945	2945	2945	82
575	20240222	090600	1193585	2950	2945	2950	2945	50
576	20240222	090500	1046285	2945	2945	2945	2945	4
577	20240222	090400	1034505	2945	2940	2945	2940	47
578	20240222	090300	896095	2935	2935	2935	2935	0
579	20240222	090200	896095	2935	2935	2935	2935	0
580	20240222	090100	896095	2935	2940	2940	2935	224
581	20240222	090000	238140	2940	2940	2940	2940	81