KissMeData/003080/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183800	55353470	2970	2970	2970	2970	545
3	20240213	183700	55353470	2970	2970	2970	2970	0
4	20240213	183600	55353470	2970	2970	2970	2970	0
5	20240213	183500	55353470	2970	2970	2970	2970	0
6	20240213	183400	55353470	2970	2970	2970	2970	0
7	20240213	183300	55353470	2970	2970	2970	2970	0
8	20240213	183200	55353470	2970	2970	2970	2970	0
9	20240213	183100	55353470	2970	2970	2970	2970	0
10	20240213	183000	55353470	2970	2970	2970	2970	0
11	20240213	182900	55353470	2970	2970	2970	2970	0
12	20240213	182800	55353470	2970	2970	2970	2970	0
13	20240213	182700	55353470	2970	2970	2970	2970	0
14	20240213	182600	55353470	2970	2970	2970	2970	0
15	20240213	182500	55353470	2970	2970	2970	2970	0
16	20240213	182400	55353470	2970	2970	2970	2970	0
17	20240213	182300	55353470	2970	2970	2970	2970	0
18	20240213	182200	55353470	2970	2970	2970	2970	0
19	20240213	182100	55353470	2970	2970	2970	2970	0
20	20240213	182000	55353470	2970	2970	2970	2970	0
21	20240213	181900	55353470	2970	2970	2970	2970	0
22	20240213	181800	55353470	2970	2970	2970	2970	0
23	20240213	181700	55353470	2970	2970	2970	2970	0
24	20240213	181600	55353470	2970	2970	2970	2970	0
25	20240213	181500	55353470	2970	2970	2970	2970	0
26	20240213	181400	55353470	2970	2970	2970	2970	0
27	20240213	181300	55353470	2970	2970	2970	2970	0
28	20240213	181200	55353470	2970	2970	2970	2970	0
29	20240213	181100	55353470	2970	2970	2970	2970	0
30	20240213	181000	55353470	2970	2970	2970	2970	0
31	20240213	180900	55353470	2970	2970	2970	2970	0
32	20240213	180800	55353470	2970	2970	2970	2970	545
33	20240213	180700	55353470	2970	2970	2970	2970	0
34	20240213	180600	55353470	2970	2970	2970	2970	0
35	20240213	180500	55353470	2970	2970	2970	2970	0
36	20240213	180400	55353470	2970	2970	2970	2970	0
37	20240213	180300	55353470	2970	2970	2970	2970	0
38	20240213	180200	55353470	2970	2970	2970	2970	0
39	20240213	180100	55353470	2970	2970	2970	2970	0
40	20240213	180000	55353470	2970	2970	2970	2970	0
41	20240213	175900	55353470	2970	2970	2970	2970	0
42	20240213	175800	55353470	2970	2970	2970	2970	0
43	20240213	175700	55353470	2970	2970	2970	2970	0
44	20240213	175600	55353470	2970	2970	2970	2970	0
45	20240213	175500	55353470	2970	2970	2970	2970	0
46	20240213	175400	55353470	2970	2970	2970	2970	0
47	20240213	175300	55353470	2970	2970	2970	2970	0
48	20240213	175200	55353470	2970	2970	2970	2970	0
49	20240213	175100	55353470	2970	2970	2970	2970	0
50	20240213	175000	55353470	2970	2970	2970	2970	0
51	20240213	174900	55353470	2970	2970	2970	2970	0
52	20240213	174800	55353470	2970	2970	2970	2970	0
53	20240213	174700	55353470	2970	2970	2970	2970	0
54	20240213	174600	55353470	2970	2970	2970	2970	0
55	20240213	174500	55353470	2970	2970	2970	2970	0
56	20240213	174400	55353470	2970	2970	2970	2970	0
57	20240213	174300	55353470	2970	2970	2970	2970	0
58	20240213	174200	55353470	2970	2970	2970	2970	0
59	20240213	174100	55353470	2970	2970	2970	2970	0
60	20240213	174000	55353470	2970	2970	2970	2970	0
61	20240213	173900	55353470	2970	2970	2970	2970	0
62	20240213	173800	55353470	2970	2970	2970	2970	545
63	20240213	173700	55353470	2970	2970	2970	2970	0
64	20240213	173600	55353470	2970	2970	2970	2970	0
65	20240213	173500	55353470	2970	2970	2970	2970	0
66	20240213	173400	55353470	2970	2970	2970	2970	0
67	20240213	173300	55353470	2970	2970	2970	2970	0
68	20240213	173200	55353470	2970	2970	2970	2970	0
69	20240213	173100	55353470	2970	2970	2970	2970	0
70	20240213	173000	55353470	2970	2970	2970	2970	0
71	20240213	172900	55353470	2970	2970	2970	2970	0
72	20240213	172800	55353470	2970	2970	2970	2970	0
73	20240213	172700	55353470	2970	2970	2970	2970	0
74	20240213	172600	55353470	2970	2970	2970	2970	0
75	20240213	172500	55353470	2970	2970	2970	2970	0
76	20240213	172400	55353470	2970	2970	2970	2970	0
77	20240213	172300	55353470	2970	2970	2970	2970	0
78	20240213	172200	55353470	2970	2970	2970	2970	0
79	20240213	172100	55353470	2970	2970	2970	2970	0
80	20240213	172000	55353470	2970	2970	2970	2970	0
81	20240213	171900	55353470	2970	2970	2970	2970	0
82	20240213	171800	55353470	2970	2970	2970	2970	0
83	20240213	171700	55353470	2970	2970	2970	2970	0
84	20240213	171600	55353470	2970	2970	2970	2970	0
85	20240213	171500	55353470	2970	2970	2970	2970	0
86	20240213	171400	55353470	2970	2970	2970	2970	0
87	20240213	171300	55353470	2970	2970	2970	2970	0
88	20240213	171200	55353470	2970	2970	2970	2970	0
89	20240213	171100	55353470	2970	2970	2970	2970	0
90	20240213	171000	55353470	2970	2970	2970	2970	0
91	20240213	170900	55353470	2970	2970	2970	2970	0
92	20240213	170800	55353470	2970	2970	2970	2970	545
93	20240213	170700	55353470	2970	2970	2970	2970	0
94	20240213	170600	55353470	2970	2970	2970	2970	0
95	20240213	170500	55353470	2970	2970	2970	2970	0
96	20240213	170400	55353470	2970	2970	2970	2970	0
97	20240213	170300	55353470	2970	2970	2970	2970	0
98	20240213	170200	55353470	2970	2970	2970	2970	0
99	20240213	170100	55353470	2970	2970	2970	2970	0
100	20240213	170000	55353470	2970	2970	2970	2970	0
101	20240213	165900	55353470	2970	2970	2970	2970	0
102	20240213	165800	55353470	2970	2970	2970	2970	0
103	20240213	165700	55353470	2970	2970	2970	2970	0
104	20240213	165600	55353470	2970	2970	2970	2970	0
105	20240213	165500	55353470	2970	2970	2970	2970	0
106	20240213	165400	55353470	2970	2970	2970	2970	0
107	20240213	165300	55353470	2970	2970	2970	2970	0
108	20240213	165200	55353470	2970	2970	2970	2970	0
109	20240213	165100	55353470	2970	2970	2970	2970	0
110	20240213	165000	55353470	2970	2970	2970	2970	0
111	20240213	164900	55353470	2970	2970	2970	2970	0
112	20240213	164800	55353470	2970	2970	2970	2970	0
113	20240213	164700	55353470	2970	2970	2970	2970	0
114	20240213	164600	55353470	2970	2970	2970	2970	0
115	20240213	164500	55353470	2970	2970	2970	2970	0
116	20240213	164400	55353470	2970	2970	2970	2970	0
117	20240213	164300	55353470	2970	2970	2970	2970	0
118	20240213	164200	55353470	2970	2970	2970	2970	0
119	20240213	164100	55353470	2970	2970	2970	2970	0
120	20240213	164000	55353470	2970	2970	2970	2970	0
121	20240213	163900	55353470	2970	2970	2970	2970	0
122	20240213	163800	55353470	2970	2970	2970	2970	545
123	20240213	163700	55353470	2970	2970	2970	2970	0
124	20240213	163600	55353470	2970	2970	2970	2970	0
125	20240213	163500	55353470	2970	2970	2970	2970	0
126	20240213	163400	55353470	2970	2970	2970	2970	0
127	20240213	163300	55353470	2970	2970	2970	2970	0
128	20240213	163200	55353470	2970	2970	2970	2970	0
129	20240213	163100	55353470	2970	2970	2970	2970	0
130	20240213	163000	55353470	2970	2970	2970	2970	0
131	20240213	162900	55353470	2970	2970	2970	2970	0
132	20240213	162800	55353470	2970	2970	2970	2970	0
133	20240213	162700	55353470	2970	2970	2970	2970	0
134	20240213	162600	55353470	2970	2970	2970	2970	0
135	20240213	162500	55353470	2970	2970	2970	2970	0
136	20240213	162400	55353470	2970	2970	2970	2970	0
137	20240213	162300	55353470	2970	2970	2970	2970	0
138	20240213	162200	55353470	2970	2970	2970	2970	0
139	20240213	162100	55353470	2970	2970	2970	2970	0
140	20240213	162000	55353470	2970	2970	2970	2970	0
141	20240213	161900	55353470	2970	2970	2970	2970	0
142	20240213	161800	55353470	2970	2970	2970	2970	0
143	20240213	161700	55353470	2970	2970	2970	2970	0
144	20240213	161600	55353470	2970	2970	2970	2970	0
145	20240213	161500	55353470	2970	2970	2970	2970	0
146	20240213	161400	55353470	2970	2970	2970	2970	0
147	20240213	161300	55353470	2970	2970	2970	2970	0
148	20240213	161200	55353470	2970	2970	2970	2970	0
149	20240213	161100	55353470	2970	2970	2970	2970	0
150	20240213	161000	55353470	2970	2970	2970	2970	0
151	20240213	160900	55353470	2970	2970	2970	2970	0
152	20240213	160800	55353470	2970	2970	2970	2970	545
153	20240213	160700	55353470	2970	2970	2970	2970	0
154	20240213	160600	55353470	2970	2970	2970	2970	0
155	20240213	160500	55353470	2970	2970	2970	2970	0
156	20240213	160400	55353470	2970	2970	2970	2970	0
157	20240213	160300	55353470	2970	2970	2970	2970	0
158	20240213	160200	55353470	2970	2970	2970	2970	0
159	20240213	160100	55353470	2970	2970	2970	2970	0
160	20240213	160000	55353470	2970	2970	2970	2970	0
161	20240213	155900	55353470	2970	2970	2970	2970	0
162	20240213	155800	55353470	2970	2970	2970	2970	0
163	20240213	155700	55353470	2970	2970	2970	2970	0
164	20240213	155600	55353470	2970	2970	2970	2970	0
165	20240213	155500	55353470	2970	2970	2970	2970	0
166	20240213	155400	55353470	2970	2970	2970	2970	0
167	20240213	155300	55353470	2970	2970	2970	2970	0
168	20240213	155200	55353470	2970	2970	2970	2970	0
169	20240213	155100	55353470	2970	2970	2970	2970	0
170	20240213	155000	55353470	2970	2970	2970	2970	0
171	20240213	154900	55353470	2970	2970	2970	2970	0
172	20240213	154800	55353470	2970	2970	2970	2970	0
173	20240213	154700	55353470	2970	2970	2970	2970	0
174	20240213	154600	55353470	2970	2970	2970	2970	0
175	20240213	154500	55353470	2970	2970	2970	2970	0
176	20240213	154400	55353470	2970	2970	2970	2970	0
177	20240213	154300	55353470	2970	2970	2970	2970	0
178	20240213	154200	55353470	2970	2970	2970	2970	0
179	20240213	154100	55353470	2970	2970	2970	2970	0
180	20240213	154000	55353470	2970	2970	2970	2970	0
181	20240213	153900	55353470	2970	2970	2970	2970	0
182	20240213	153800	55353470	2970	2970	2970	2970	545
183	20240213	153700	55353470	2970	2970	2970	2970	0
184	20240213	153600	55353470	2970	2970	2970	2970	0
185	20240213	153500	55353470	2970	2970	2970	2970	0
186	20240213	153400	55353470	2970	2970	2970	2970	0
187	20240213	153300	55353470	2970	2970	2970	2970	0
188	20240213	153200	55353470	2970	2970	2970	2970	0
189	20240213	153100	55353470	2970	2970	2970	2970	0
190	20240213	153000	55353470	2970	2970	2970	2970	545
191	20240213	152900	53734820	2970	2970	2970	2970	0
192	20240213	152800	53734820	2970	2970	2970	2970	0
193	20240213	152700	53734820	2970	2970	2970	2970	0
194	20240213	152600	53734820	2970	2970	2970	2970	0
195	20240213	152500	53734820	2970	2970	2970	2970	0
196	20240213	152400	53734820	2970	2970	2970	2970	0
197	20240213	152300	53734820	2970	2970	2970	2970	0
198	20240213	152200	53734820	2970	2970	2970	2970	0
199	20240213	152100	53734820	2970	2970	2970	2970	0
200	20240213	152000	53734820	2970	2970	2970	2970	0
201	20240213	151900	53734820	2970	2970	2970	2970	3
202	20240213	151800	53725910	2970	2960	2970	2960	14
203	20240213	151700	53684460	2970	2970	2970	2970	0
204	20240213	151600	53684460	2970	2970	2970	2970	0
205	20240213	151500	53684460	2970	2970	2970	2970	0
206	20240213	151400	53684460	2970	2970	2970	2970	0
207	20240213	151300	53684460	2970	2970	2970	2970	0
208	20240213	151200	53684460	2970	2970	2970	2970	0
209	20240213	151100	53684460	2970	2970	2970	2970	0
210	20240213	151000	53684460	2970	2970	2970	2970	0
211	20240213	150900	53684460	2970	2970	2970	2970	0
212	20240213	150800	53684460	2970	2970	2970	2970	0
213	20240213	150700	53684460	2970	2965	2970	2965	33
214	20240213	150600	53586610	2965	2960	2965	2960	23
215	20240213	150500	53518435	2970	2970	2970	2970	0
216	20240213	150400	53518435	2970	2970	2970	2970	100
217	20240213	150300	53221435	2970	2970	2970	2970	0
218	20240213	150200	53221435	2970	2970	2970	2970	300
219	20240213	150100	52330435	2970	2970	2970	2970	700
220	20240213	150000	50251435	2970	2970	2970	2970	1
221	20240213	145900	50248465	2960	2960	2960	2960	3
222	20240213	145800	50239585	2975	2975	2975	2975	0
223	20240213	145700	50239585	2975	2975	2975	2975	0
224	20240213	145600	50239585	2975	2975	2975	2975	1
225	20240213	145500	50236610	2970	2960	2970	2960	14
226	20240213	145400	50195140	2980	2955	2980	2955	5407
227	20240213	145300	34089415	2960	2960	2960	2955	23
228	20240213	145200	34021400	2955	2955	2955	2955	18
229	20240213	145100	33968210	2955	2955	2955	2955	12
230	20240213	145000	33932750	2955	2955	2955	2955	18
231	20240213	144900	33879560	2955	2960	2960	2955	323
232	20240213	144800	32923545	2955	2955	2955	2955	17
233	20240213	144700	32873310	2955	2955	2955	2955	45
234	20240213	144600	32740335	2955	2950	2955	2950	37
235	20240213	144500	32631005	2950	2950	2955	2950	1912
236	20240213	144400	26981100	2950	2950	2950	2950	44
237	20240213	144300	26851300	2950	2950	2955	2950	17
238	20240213	144200	26801145	2950	2950	2950	2945	45
239	20240213	144100	26668400	2950	2955	2955	2950	44
240	20240213	144000	26538595	2950	2955	2955	2950	62
241	20240213	143900	26355665	2950	2950	2955	2950	23
242	20240213	143800	26287780	2955	2950	2955	2950	167
243	20240213	143700	25794505	2955	2950	2955	2945	46
244	20240213	143600	25658940	2950	2950	2950	2945	18
245	20240213	143500	25605845	2950	2950	2950	2950	47
246	20240213	143400	25467195	2950	2950	2950	2950	30
247	20240213	143300	25378695	2955	2955	2955	2955	0
248	20240213	143200	25378695	2955	2955	2955	2955	0
249	20240213	143100	25378695	2955	2955	2955	2955	103
250	20240213	143000	25074330	2955	2955	2955	2955	0
251	20240213	142900	25074330	2955	2955	2955	2955	0
252	20240213	142800	25074330	2955	2955	2955	2955	0
253	20240213	142700	25074330	2955	2955	2955	2955	0
254	20240213	142600	25074330	2955	2955	2955	2955	0
255	20240213	142500	25074330	2955	2955	2955	2955	0
256	20240213	142400	25074330	2955	2955	2955	2955	0
257	20240213	142300	25074330	2955	2955	2955	2955	0
258	20240213	142200	25074330	2955	2955	2955	2955	0
259	20240213	142100	25074330	2955	2955	2955	2955	0
260	20240213	142000	25074330	2955	2955	2955	2955	0
261	20240213	141900	25074330	2955	2955	2955	2955	0
262	20240213	141800	25074330	2955	2955	2955	2955	0
263	20240213	141700	25074330	2955	2955	2955	2955	0
264	20240213	141600	25074330	2955	2955	2955	2955	0
265	20240213	141500	25074330	2955	2955	2955	2955	0
266	20240213	141400	25074330	2955	2955	2955	2955	0
267	20240213	141300	25074330	2955	2955	2955	2955	0
268	20240213	141200	25074330	2955	2955	2955	2955	0
269	20240213	141100	25074330	2955	2955	2955	2955	0
270	20240213	141000	25074330	2955	2955	2955	2955	0
271	20240213	140900	25074330	2955	2955	2955	2955	0
272	20240213	140800	25074330	2955	2955	2955	2955	0
273	20240213	140700	25074330	2955	2955	2955	2955	0
274	20240213	140600	25074330	2955	2955	2955	2955	0
275	20240213	140500	25074330	2955	2955	2955	2955	0
276	20240213	140400	25074330	2955	2950	2955	2950	4
277	20240213	140300	25062515	2955	2955	2955	2955	0
278	20240213	140200	25062515	2955	2955	2955	2955	0
279	20240213	140100	25062515	2955	2955	2955	2955	0
280	20240213	140000	25062515	2955	2955	2955	2955	15
281	20240213	135900	25018190	2955	2950	2955	2950	13
282	20240213	135800	24979825	2950	2950	2950	2950	0
283	20240213	135700	24979825	2950	2950	2950	2950	0
284	20240213	135600	24979825	2950	2950	2950	2950	2
285	20240213	135500	24973925	2955	2955	2955	2955	0
286	20240213	135400	24973925	2955	2955	2955	2955	0
287	20240213	135300	24973925	2955	2955	2955	2955	0
288	20240213	135200	24973925	2955	2955	2955	2955	0
289	20240213	135100	24973925	2955	2955	2955	2955	0
290	20240213	135000	24973925	2955	2955	2955	2955	0
291	20240213	134900	24973925	2955	2955	2955	2955	10
292	20240213	134800	24944375	2945	2945	2945	2945	5
293	20240213	134700	24929650	2955	2955	2955	2955	0
294	20240213	134600	24929650	2955	2955	2955	2955	0
295	20240213	134500	24929650	2955	2955	2955	2955	0
296	20240213	134400	24929650	2955	2955	2955	2955	0
297	20240213	134300	24929650	2955	2955	2955	2955	0
298	20240213	134200	24929650	2955	2955	2955	2955	1
299	20240213	134100	24926695	2950	2950	2950	2950	0
300	20240213	134000	24926695	2950	2950	2950	2950	0
301	20240213	133900	24926695	2950	2950	2950	2950	3
302	20240213	133800	24917845	2950	2950	2950	2950	5
303	20240213	133700	24903095	2950	2950	2950	2950	5
304	20240213	133600	24888345	2950	2950	2950	2950	7
305	20240213	133500	24867695	2950	2950	2950	2950	6
306	20240213	133400	24849995	2950	2950	2950	2950	5
307	20240213	133300	24835245	2950	2950	2950	2950	7
308	20240213	133200	24814595	2950	2950	2950	2950	7
309	20240213	133100	24793945	2950	2950	2950	2945	10
310	20240213	133000	24764455	2950	2950	2950	2950	0
311	20240213	132900	24764455	2950	2950	2950	2950	0
312	20240213	132800	24764455	2950	2950	2950	2950	0
313	20240213	132700	24764455	2950	2950	2950	2950	0
314	20240213	132600	24764455	2950	2950	2950	2950	0
315	20240213	132500	24764455	2950	2950	2950	2950	0
316	20240213	132400	24764455	2950	2950	2950	2950	0
317	20240213	132300	24764455	2950	2950	2950	2950	0
318	20240213	132200	24764455	2950	2950	2950	2950	0
319	20240213	132100	24764455	2950	2950	2950	2950	0
320	20240213	132000	24764455	2950	2950	2950	2950	0
321	20240213	131900	24764455	2950	2950	2950	2950	0
322	20240213	131800	24764455	2950	2950	2950	2950	0
323	20240213	131700	24764455	2950	2950	2950	2950	0
324	20240213	131600	24764455	2950	2950	2950	2950	0
325	20240213	131500	24764455	2950	2950	2950	2950	0
326	20240213	131400	24764455	2950	2950	2950	2950	0
327	20240213	131300	24764455	2950	2950	2950	2950	0
328	20240213	131200	24764455	2950	2950	2950	2950	0
329	20240213	131100	24764455	2950	2950	2950	2950	0
330	20240213	131000	24764455	2950	2950	2950	2950	4
331	20240213	130900	24752655	2950	2950	2950	2950	7
332	20240213	130800	24732005	2950	2950	2950	2950	6
333	20240213	130700	24714305	2950	2950	2950	2950	8
334	20240213	130600	24690705	2950	2950	2950	2950	6
335	20240213	130500	24673005	2950	2950	2950	2950	6
336	20240213	130400	24655305	2950	2950	2950	2950	6
337	20240213	130300	24637605	2950	2950	2950	2950	6
338	20240213	130200	24619905	2950	2950	2950	2945	36
339	20240213	130100	24513860	2950	2950	2950	2950	6
340	20240213	130000	24496160	2950	2950	2950	2950	6
341	20240213	125900	24478460	2950	2950	2950	2950	11
342	20240213	125800	24446010	2950	2950	2950	2950	300
343	20240213	125700	23561010	2950	2950	2950	2950	308
344	20240213	125600	22652410	2950	2950	2950	2950	0
345	20240213	125500	22652410	2950	2950	2950	2950	2
346	20240213	125400	22646510	2955	2955	2955	2955	0
347	20240213	125300	22646510	2955	2955	2955	2955	0
348	20240213	125200	22646510	2955	2955	2955	2955	0
349	20240213	125100	22646510	2955	2955	2955	2955	0
350	20240213	125000	22646510	2955	2955	2955	2955	0
351	20240213	124900	22646510	2955	2955	2955	2955	0
352	20240213	124800	22646510	2955	2955	2955	2955	0
353	20240213	124700	22646510	2955	2955	2955	2955	0
354	20240213	124600	22646510	2955	2955	2955	2955	0
355	20240213	124500	22646510	2955	2955	2955	2955	9
356	20240213	124400	22619915	2955	2955	2955	2955	0
357	20240213	124300	22619915	2955	2955	2955	2955	0
358	20240213	124200	22619915	2955	2955	2955	2955	0
359	20240213	124100	22619915	2955	2955	2955	2955	0
360	20240213	124000	22619915	2955	2955	2955	2955	0
361	20240213	123900	22619915	2955	2955	2955	2955	0
362	20240213	123800	22619915	2955	2955	2955	2955	0
363	20240213	123700	22619915	2955	2955	2955	2955	0
364	20240213	123600	22619915	2955	2955	2955	2955	0
365	20240213	123500	22619915	2955	2955	2955	2955	0
366	20240213	123400	22619915	2955	2955	2955	2955	0
367	20240213	123300	22619915	2955	2955	2955	2955	0
368	20240213	123200	22619915	2955	2955	2955	2955	9
369	20240213	123100	22593320	2955	2955	2955	2955	0
370	20240213	123000	22593320	2955	2955	2955	2955	0
371	20240213	122900	22593320	2955	2955	2955	2955	0
372	20240213	122800	22593320	2955	2955	2955	2955	0
373	20240213	122700	22593320	2955	2955	2955	2955	0
374	20240213	122600	22593320	2955	2955	2955	2955	0
375	20240213	122500	22593320	2955	2955	2955	2955	0
376	20240213	122400	22593320	2955	2955	2955	2955	0
377	20240213	122300	22593320	2955	2955	2955	2955	0
378	20240213	122200	22593320	2955	2955	2955	2955	0
379	20240213	122100	22593320	2955	2955	2955	2955	3
380	20240213	122000	22584455	2955	2955	2955	2955	0
381	20240213	121900	22584455	2955	2955	2955	2955	100
382	20240213	121800	22288955	2950	2950	2950	2950	0
383	20240213	121700	22288955	2950	2950	2950	2950	0
384	20240213	121600	22288955	2950	2950	2950	2950	0
385	20240213	121500	22288955	2950	2950	2950	2950	0
386	20240213	121400	22288955	2950	2950	2950	2950	0
387	20240213	121300	22288955	2950	2950	2950	2950	0
388	20240213	121200	22288955	2950	2950	2950	2950	0
389	20240213	121100	22288955	2950	2950	2950	2950	0
390	20240213	121000	22288955	2950	2950	2950	2950	0
391	20240213	120900	22288955	2950	2950	2950	2950	0
392	20240213	120800	22288955	2950	2950	2950	2950	0
393	20240213	120700	22288955	2950	2950	2950	2950	0
394	20240213	120600	22288955	2950	2950	2950	2950	0
395	20240213	120500	22288955	2950	2950	2950	2950	0
396	20240213	120400	22288955	2950	2950	2950	2950	0
397	20240213	120300	22288955	2950	2950	2950	2950	0
398	20240213	120200	22288955	2950	2950	2950	2950	0
399	20240213	120100	22288955	2950	2950	2950	2950	0
400	20240213	120000	22288955	2950	2950	2950	2950	0
401	20240213	115900	22288955	2950	2950	2950	2950	0
402	20240213	115800	22288955	2950	2950	2950	2950	0
403	20240213	115700	22288955	2950	2950	2950	2950	0
404	20240213	115600	22288955	2950	2950	2950	2950	0
405	20240213	115500	22288955	2950	2950	2950	2950	3
406	20240213	115400	22280105	2950	2950	2950	2950	5
407	20240213	115300	22265355	2950	2950	2950	2950	1
408	20240213	115200	22262405	2950	2950	2950	2950	0
409	20240213	115100	22262405	2950	2950	2950	2950	0
410	20240213	115000	22262405	2950	2950	2950	2950	0
411	20240213	114900	22262405	2950	2950	2950	2950	0
412	20240213	114800	22262405	2950	2950	2950	2950	0
413	20240213	114700	22262405	2950	2950	2950	2950	0
414	20240213	114600	22262405	2950	2950	2950	2950	4
415	20240213	114500	22250605	2950	2950	2950	2950	7
416	20240213	114400	22229955	2950	2950	2950	2950	6
417	20240213	114300	22212255	2950	2950	2950	2950	4
418	20240213	114200	22200455	2950	2950	2950	2950	1
419	20240213	114100	22197505	2950	2950	2950	2950	3
420	20240213	114000	22188655	2950	2950	2950	2950	2
421	20240213	113900	22182755	2950	2950	2950	2950	0
422	20240213	113800	22182755	2950	2950	2950	2950	1
423	20240213	113700	22179805	2950	2950	2950	2950	0
424	20240213	113600	22179805	2950	2950	2950	2950	0
425	20240213	113500	22179805	2950	2950	2950	2950	0
426	20240213	113400	22179805	2950	2950	2950	2950	0
427	20240213	113300	22179805	2950	2950	2950	2950	0
428	20240213	113200	22179805	2950	2950	2950	2950	0
429	20240213	113100	22179805	2950	2950	2950	2950	5
430	20240213	113000	22165055	2945	2945	2945	2945	0
431	20240213	112900	22165055	2945	2945	2945	2945	0
432	20240213	112800	22165055	2945	2945	2945	2945	0
433	20240213	112700	22165055	2945	2945	2945	2945	0
434	20240213	112600	22165055	2945	2945	2945	2945	0
435	20240213	112500	22165055	2945	2945	2945	2945	0
436	20240213	112400	22165055	2945	2945	2945	2945	0
437	20240213	112300	22165055	2945	2945	2945	2945	0
438	20240213	112200	22165055	2945	2945	2945	2945	0
439	20240213	112100	22165055	2945	2945	2945	2945	0
440	20240213	112000	22165055	2945	2945	2945	2945	0
441	20240213	111900	22165055	2945	2945	2945	2945	0
442	20240213	111800	22165055	2945	2945	2945	2945	10
443	20240213	111700	22135605	2945	2945	2945	2945	0
444	20240213	111600	22135605	2945	2945	2945	2945	0
445	20240213	111500	22135605	2945	2945	2945	2945	20
446	20240213	111400	22076705	2945	2945	2945	2945	0
447	20240213	111300	22076705	2945	2945	2945	2945	0
448	20240213	111200	22076705	2945	2945	2945	2945	0
449	20240213	111100	22076705	2945	2945	2945	2945	0
450	20240213	111000	22076705	2945	2945	2945	2945	0
451	20240213	110900	22076705	2945	2945	2945	2945	0
452	20240213	110800	22076705	2945	2945	2945	2945	0
453	20240213	110700	22076705	2945	2945	2945	2945	0
454	20240213	110600	22076705	2945	2945	2945	2945	0
455	20240213	110500	22076705	2945	2945	2945	2945	0
456	20240213	110400	22076705	2945	2945	2945	2945	0
457	20240213	110300	22076705	2945	2945	2945	2945	0
458	20240213	110200	22076705	2945	2945	2945	2945	0
459	20240213	110100	22076705	2945	2945	2945	2945	0
460	20240213	110000	22076705	2945	2945	2945	2945	0
461	20240213	105900	22076705	2945	2945	2945	2945	0
462	20240213	105800	22076705	2945	2945	2945	2945	0
463	20240213	105700	22076705	2945	2945	2945	2945	0
464	20240213	105600	22076705	2945	2945	2945	2945	0
465	20240213	105500	22076705	2945	2945	2945	2945	0
466	20240213	105400	22076705	2945	2945	2945	2945	0
467	20240213	105300	22076705	2945	2945	2945	2945	0
468	20240213	105200	22076705	2945	2945	2945	2945	0
469	20240213	105100	22076705	2945	2945	2945	2945	57
470	20240213	105000	21908840	2945	2945	2945	2945	0
471	20240213	104900	21908840	2945	2945	2945	2945	0
472	20240213	104800	21908840	2945	2945	2945	2945	0
473	20240213	104700	21908840	2945	2945	2945	2945	0
474	20240213	104600	21908840	2945	2945	2955	2945	31
475	20240213	104500	21817255	2955	2955	2955	2955	0
476	20240213	104400	21817255	2955	2955	2955	2955	0
477	20240213	104300	21817255	2955	2955	2955	2955	0
478	20240213	104200	21817255	2955	2955	2955	2955	0
479	20240213	104100	21817255	2955	2945	2955	2945	6
480	20240213	104000	21799535	2945	2945	2945	2945	0
481	20240213	103900	21799535	2945	2945	2945	2945	0
482	20240213	103800	21799535	2945	2945	2945	2945	0
483	20240213	103700	21799535	2945	2945	2945	2945	0
484	20240213	103600	21799535	2945	2945	2945	2945	0
485	20240213	103500	21799535	2945	2945	2945	2945	0
486	20240213	103400	21799535	2945	2945	2950	2945	18
487	20240213	103300	21746450	2945	2945	2945	2945	2
488	20240213	103200	21740560	2945	2945	2945	2945	5
489	20240213	103100	21725835	2945	2945	2945	2945	8
490	20240213	103000	21702275	2945	2945	2945	2945	6
491	20240213	102900	21684605	2945	2945	2945	2945	6
492	20240213	102800	21666935	2945	2945	2945	2945	6
493	20240213	102700	21649265	2945	2945	2945	2945	5
494	20240213	102600	21634540	2945	2945	2945	2945	6
495	20240213	102500	21616870	2945	2945	2945	2945	7
496	20240213	102400	21596255	2945	2945	2945	2940	85
497	20240213	102300	21346330	2945	2945	2945	2945	5
498	20240213	102200	21331605	2945	2945	2945	2945	5
499	20240213	102100	21316880	2945	2945	2945	2945	1185
500	20240213	102000	17827055	2940	2940	2940	2940	0
501	20240213	101900	17827055	2940	2940	2940	2940	0
502	20240213	101800	17827055	2940	2940	2940	2940	0
503	20240213	101700	17827055	2940	2940	2940	2940	0
504	20240213	101600	17827055	2940	2940	2940	2940	0
505	20240213	101500	17827055	2940	2940	2940	2940	572
506	20240213	101400	16145375	2940	2940	2940	2940	2442
507	20240213	101300	8965895	2945	2945	2945	2945	0
508	20240213	101200	8965895	2945	2945	2945	2945	0
509	20240213	101100	8965895	2945	2945	2945	2945	9
510	20240213	101000	8939390	2940	2940	2945	2940	155
511	20240213	100900	8482940	2945	2945	2945	2945	122
512	20240213	100800	8123650	2945	2945	2945	2945	3
513	20240213	100700	8114815	2945	2945	2945	2945	103
514	20240213	100600	7811480	2950	2950	2950	2950	3
515	20240213	100500	7802630	2950	2950	2950	2950	0
516	20240213	100400	7802630	2950	2950	2950	2950	0
517	20240213	100300	7802630	2950	2950	2950	2950	0
518	20240213	100200	7802630	2950	2950	2950	2950	10
519	20240213	100100	7773130	2945	2945	2945	2945	2
520	20240213	100000	7767240	2945	2945	2945	2945	2
521	20240213	095900	7761350	2945	2945	2945	2945	71
522	20240213	095800	7552255	2945	2945	2945	2945	1
523	20240213	095700	7549310	2945	2945	2945	2945	1
524	20240213	095600	7546365	2950	2945	2950	2945	37
525	20240213	095500	7437385	2945	2945	2945	2945	7
526	20240213	095400	7416770	2950	2950	2950	2950	0
527	20240213	095300	7416770	2950	2945	2950	2945	204
528	20240213	095200	6814990	2945	2945	2945	2945	97
529	20240213	095100	6529325	2945	2945	2945	2945	0
530	20240213	095000	6529325	2945	2945	2945	2945	0
531	20240213	094900	6529325	2945	2945	2945	2945	0
532	20240213	094800	6529325	2945	2945	2945	2945	0
533	20240213	094700	6529325	2945	2945	2945	2945	0
534	20240213	094600	6529325	2945	2945	2945	2945	0
535	20240213	094500	6529325	2945	2945	2945	2945	0
536	20240213	094400	6529325	2945	2945	2945	2945	2
537	20240213	094300	6523435	2950	2950	2950	2950	0
538	20240213	094200	6523435	2950	2950	2950	2950	0
539	20240213	094100	6523435	2950	2950	2950	2950	10
540	20240213	094000	6493935	2945	2945	2945	2945	1
541	20240213	093900	6490990	2950	2950	2950	2950	0
542	20240213	093800	6490990	2950	2945	2950	2945	3
543	20240213	093700	6482145	2950	2950	2950	2950	0
544	20240213	093600	6482145	2950	2945	2950	2945	18
545	20240213	093500	6429095	2945	2945	2945	2945	1
546	20240213	093400	6426150	2945	2945	2945	2945	0
547	20240213	093300	6426150	2945	2940	2945	2940	9
548	20240213	093200	6399655	2940	2940	2940	2940	1
549	20240213	093100	6396715	2950	2940	2950	2940	431
550	20240213	093000	5129525	2940	2940	2940	2940	0
551	20240213	092900	5129525	2940	2940	2940	2940	581
552	20240213	092800	3421385	2945	2945	2945	2945	1
553	20240213	092700	3418440	2945	2945	2945	2945	4
554	20240213	092600	3406660	2945	2945	2945	2945	7
555	20240213	092500	3386045	2945	2945	2945	2945	6
556	20240213	092400	3368375	2945	2945	2950	2945	55
557	20240213	092300	3206155	2945	2945	2945	2945	0
558	20240213	092200	3206155	2945	2945	2945	2945	1
559	20240213	092100	3203210	2950	2945	2950	2945	7
560	20240213	092000	3182565	2945	2945	2945	2945	0
561	20240213	091900	3182565	2945	2945	2945	2945	1
562	20240213	091800	3179620	2945	2945	2945	2945	7
563	20240213	091700	3159005	2945	2945	2945	2945	2
564	20240213	091600	3153115	2940	2940	2940	2940	30
565	20240213	091500	3064915	2955	2955	2955	2955	0
566	20240213	091400	3064915	2955	2955	2955	2955	0
567	20240213	091300	3064915	2955	2955	2955	2955	0
568	20240213	091200	3064915	2955	2955	2955	2955	0
569	20240213	091100	3064915	2955	2955	2955	2955	1
570	20240213	091000	3061960	2940	2940	2940	2940	0
571	20240213	090900	3061960	2940	2940	2940	2940	0
572	20240213	090800	3061960	2940	2940	2940	2940	0
573	20240213	090700	3061960	2940	2940	2940	2940	0
574	20240213	090600	3061960	2940	2940	2940	2940	0
575	20240213	090500	3061960	2940	2940	2940	2940	0
576	20240213	090400	3061960	2940	2940	2940	2940	0
577	20240213	090300	3061960	2940	2940	2940	2940	0
578	20240213	090200	3061960	2940	2940	2940	2940	0
579	20240213	090100	3061960	2940	2940	2940	2940	0
580	20240213	090000	3061960	2940	2935	2940	2935	1013