KissMeData/003080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183900	25886340	2975	2975	2975	2975	530
3	20240215	183800	25886340	2975	2975	2975	2975	0
4	20240215	183700	25886340	2975	2975	2975	2975	0
5	20240215	183600	25886340	2975	2975	2975	2975	0
6	20240215	183500	25886340	2975	2975	2975	2975	0
7	20240215	183400	25886340	2975	2975	2975	2975	0
8	20240215	183300	25886340	2975	2975	2975	2975	0
9	20240215	183200	25886340	2975	2975	2975	2975	0
10	20240215	183100	25886340	2975	2975	2975	2975	0
11	20240215	183000	25886340	2975	2975	2975	2975	0
12	20240215	182900	25886340	2975	2975	2975	2975	0
13	20240215	182800	25886340	2975	2975	2975	2975	0
14	20240215	182700	25886340	2975	2975	2975	2975	0
15	20240215	182600	25886340	2975	2975	2975	2975	0
16	20240215	182500	25886340	2975	2975	2975	2975	0
17	20240215	182400	25886340	2975	2975	2975	2975	0
18	20240215	182300	25886340	2975	2975	2975	2975	0
19	20240215	182200	25886340	2975	2975	2975	2975	0
20	20240215	182100	25886340	2975	2975	2975	2975	0
21	20240215	182000	25886340	2975	2975	2975	2975	0
22	20240215	181900	25886340	2975	2975	2975	2975	0
23	20240215	181800	25886340	2975	2975	2975	2975	0
24	20240215	181700	25886340	2975	2975	2975	2975	0
25	20240215	181600	25886340	2975	2975	2975	2975	0
26	20240215	181500	25886340	2975	2975	2975	2975	0
27	20240215	181400	25886340	2975	2975	2975	2975	0
28	20240215	181300	25886340	2975	2975	2975	2975	0
29	20240215	181200	25886340	2975	2975	2975	2975	0
30	20240215	181100	25886340	2975	2975	2975	2975	0
31	20240215	181000	25886340	2975	2975	2975	2975	0
32	20240215	180900	25886340	2975	2975	2975	2975	530
33	20240215	180800	25886340	2975	2975	2975	2975	0
34	20240215	180700	25886340	2975	2975	2975	2975	0
35	20240215	180600	25886340	2975	2975	2975	2975	0
36	20240215	180500	25886340	2975	2975	2975	2975	0
37	20240215	180400	25886340	2975	2975	2975	2975	0
38	20240215	180300	25886340	2975	2975	2975	2975	0
39	20240215	180200	25886340	2975	2975	2975	2975	0
40	20240215	180100	25886340	2975	2975	2975	2975	0
41	20240215	180000	25886340	2975	2975	2975	2975	0
42	20240215	175900	25886340	2975	2975	2975	2975	0
43	20240215	175800	25886340	2975	2975	2975	2975	0
44	20240215	175700	25886340	2975	2975	2975	2975	0
45	20240215	175600	25886340	2975	2975	2975	2975	0
46	20240215	175500	25886340	2975	2975	2975	2975	0
47	20240215	175400	25886340	2975	2975	2975	2975	0
48	20240215	175300	25886340	2975	2975	2975	2975	0
49	20240215	175200	25886340	2975	2975	2975	2975	0
50	20240215	175100	25886340	2975	2975	2975	2975	0
51	20240215	175000	25886340	2975	2975	2975	2975	0
52	20240215	174900	25886340	2975	2975	2975	2975	0
53	20240215	174800	25886340	2975	2975	2975	2975	0
54	20240215	174700	25886340	2975	2975	2975	2975	0
55	20240215	174600	25886340	2975	2975	2975	2975	0
56	20240215	174500	25886340	2975	2975	2975	2975	0
57	20240215	174400	25886340	2975	2975	2975	2975	0
58	20240215	174300	25886340	2975	2975	2975	2975	0
59	20240215	174200	25886340	2975	2975	2975	2975	0
60	20240215	174100	25886340	2975	2975	2975	2975	0
61	20240215	174000	25886340	2975	2975	2975	2975	0
62	20240215	173900	25886340	2975	2975	2975	2975	530
63	20240215	173800	25886340	2975	2975	2975	2975	0
64	20240215	173700	25886340	2975	2975	2975	2975	0
65	20240215	173600	25886340	2975	2975	2975	2975	0
66	20240215	173500	25886340	2975	2975	2975	2975	0
67	20240215	173400	25886340	2975	2975	2975	2975	0
68	20240215	173300	25886340	2975	2975	2975	2975	0
69	20240215	173200	25886340	2975	2975	2975	2975	0
70	20240215	173100	25886340	2975	2975	2975	2975	0
71	20240215	173000	25886340	2975	2975	2975	2975	0
72	20240215	172900	25886340	2975	2975	2975	2975	0
73	20240215	172800	25886340	2975	2975	2975	2975	0
74	20240215	172700	25886340	2975	2975	2975	2975	0
75	20240215	172600	25886340	2975	2975	2975	2975	0
76	20240215	172500	25886340	2975	2975	2975	2975	0
77	20240215	172400	25886340	2975	2975	2975	2975	0
78	20240215	172300	25886340	2975	2975	2975	2975	0
79	20240215	172200	25886340	2975	2975	2975	2975	0
80	20240215	172100	25886340	2975	2975	2975	2975	0
81	20240215	172000	25886340	2975	2975	2975	2975	0
82	20240215	171900	25886340	2975	2975	2975	2975	0
83	20240215	171800	25886340	2975	2975	2975	2975	0
84	20240215	171700	25886340	2975	2975	2975	2975	0
85	20240215	171600	25886340	2975	2975	2975	2975	0
86	20240215	171500	25886340	2975	2975	2975	2975	0
87	20240215	171400	25886340	2975	2975	2975	2975	0
88	20240215	171300	25886340	2975	2975	2975	2975	0
89	20240215	171200	25886340	2975	2975	2975	2975	0
90	20240215	171100	25886340	2975	2975	2975	2975	0
91	20240215	171000	25886340	2975	2975	2975	2975	0
92	20240215	170900	25886340	2975	2975	2975	2975	530
93	20240215	170800	25886340	2975	2975	2975	2975	0
94	20240215	170700	25886340	2975	2975	2975	2975	0
95	20240215	170600	25886340	2975	2975	2975	2975	0
96	20240215	170500	25886340	2975	2975	2975	2975	0
97	20240215	170400	25886340	2975	2975	2975	2975	0
98	20240215	170300	25886340	2975	2975	2975	2975	0
99	20240215	170200	25886340	2975	2975	2975	2975	0
100	20240215	170100	25886340	2975	2975	2975	2975	0
101	20240215	170000	25886340	2975	2975	2975	2975	0
102	20240215	165900	25886340	2975	2975	2975	2975	0
103	20240215	165800	25886340	2975	2975	2975	2975	0
104	20240215	165700	25886340	2975	2975	2975	2975	0
105	20240215	165600	25886340	2975	2975	2975	2975	0
106	20240215	165500	25886340	2975	2975	2975	2975	0
107	20240215	165400	25886340	2975	2975	2975	2975	0
108	20240215	165300	25886340	2975	2975	2975	2975	0
109	20240215	165200	25886340	2975	2975	2975	2975	0
110	20240215	165100	25886340	2975	2975	2975	2975	0
111	20240215	165000	25886340	2975	2975	2975	2975	0
112	20240215	164900	25886340	2975	2975	2975	2975	0
113	20240215	164800	25886340	2975	2975	2975	2975	0
114	20240215	164700	25886340	2975	2975	2975	2975	0
115	20240215	164600	25886340	2975	2975	2975	2975	0
116	20240215	164500	25886340	2975	2975	2975	2975	0
117	20240215	164400	25886340	2975	2975	2975	2975	0
118	20240215	164300	25886340	2975	2975	2975	2975	0
119	20240215	164200	25886340	2975	2975	2975	2975	0
120	20240215	164100	25886340	2975	2975	2975	2975	0
121	20240215	164000	25886340	2975	2975	2975	2975	0
122	20240215	163900	25886340	2975	2975	2975	2975	530
123	20240215	163800	25886340	2975	2975	2975	2975	0
124	20240215	163700	25886340	2975	2975	2975	2975	0
125	20240215	163600	25886340	2975	2975	2975	2975	0
126	20240215	163500	25886340	2975	2975	2975	2975	0
127	20240215	163400	25886340	2975	2975	2975	2975	0
128	20240215	163300	25886340	2975	2975	2975	2975	0
129	20240215	163200	25886340	2975	2975	2975	2975	0
130	20240215	163100	25886340	2975	2975	2975	2975	0
131	20240215	163000	25886340	2975	2975	2975	2975	0
132	20240215	162900	25886340	2975	2975	2975	2975	0
133	20240215	162800	25886340	2975	2975	2975	2975	0
134	20240215	162700	25886340	2975	2975	2975	2975	0
135	20240215	162600	25886340	2975	2975	2975	2975	0
136	20240215	162500	25886340	2975	2975	2975	2975	0
137	20240215	162400	25886340	2975	2975	2975	2975	0
138	20240215	162300	25886340	2975	2975	2975	2975	0
139	20240215	162200	25886340	2975	2975	2975	2975	0
140	20240215	162100	25886340	2975	2975	2975	2975	0
141	20240215	162000	25886340	2975	2975	2975	2975	0
142	20240215	161900	25886340	2975	2975	2975	2975	0
143	20240215	161800	25886340	2975	2975	2975	2975	0
144	20240215	161700	25886340	2975	2975	2975	2975	0
145	20240215	161600	25886340	2975	2975	2975	2975	0
146	20240215	161500	25886340	2975	2975	2975	2975	0
147	20240215	161400	25886340	2975	2975	2975	2975	0
148	20240215	161300	25886340	2975	2975	2975	2975	0
149	20240215	161200	25886340	2975	2975	2975	2975	0
150	20240215	161100	25886340	2975	2975	2975	2975	0
151	20240215	161000	25886340	2975	2975	2975	2975	0
152	20240215	160900	25886340	2975	2975	2975	2975	530
153	20240215	160800	25886340	2975	2975	2975	2975	0
154	20240215	160700	25886340	2975	2975	2975	2975	0
155	20240215	160600	25886340	2975	2975	2975	2975	0
156	20240215	160500	25886340	2975	2975	2975	2975	0
157	20240215	160400	25886340	2975	2975	2975	2975	0
158	20240215	160300	25886340	2975	2975	2975	2975	0
159	20240215	160200	25886340	2975	2975	2975	2975	0
160	20240215	160100	25886340	2975	2975	2975	2975	0
161	20240215	160000	25886340	2975	2975	2975	2975	0
162	20240215	155900	25886340	2975	2975	2975	2975	0
163	20240215	155800	25886340	2975	2975	2975	2975	0
164	20240215	155700	25886340	2975	2975	2975	2975	0
165	20240215	155600	25886340	2975	2975	2975	2975	0
166	20240215	155500	25886340	2975	2975	2975	2975	0
167	20240215	155400	25886340	2975	2975	2975	2975	0
168	20240215	155300	25886340	2975	2975	2975	2975	0
169	20240215	155200	25886340	2975	2975	2975	2975	0
170	20240215	155100	25886340	2975	2975	2975	2975	0
171	20240215	155000	25886340	2975	2975	2975	2975	0
172	20240215	154900	25886340	2975	2975	2975	2975	0
173	20240215	154800	25886340	2975	2975	2975	2975	0
174	20240215	154700	25886340	2975	2975	2975	2975	0
175	20240215	154600	25886340	2975	2975	2975	2975	0
176	20240215	154500	25886340	2975	2975	2975	2975	0
177	20240215	154400	25886340	2975	2975	2975	2975	0
178	20240215	154300	25886340	2975	2975	2975	2975	0
179	20240215	154200	25886340	2975	2975	2975	2975	0
180	20240215	154100	25886340	2975	2975	2975	2975	0
181	20240215	154000	25886340	2975	2975	2975	2975	0
182	20240215	153900	25886340	2975	2975	2975	2975	530
183	20240215	153800	25886340	2975	2975	2975	2975	0
184	20240215	153700	25886340	2975	2975	2975	2975	0
185	20240215	153600	25886340	2975	2975	2975	2975	0
186	20240215	153500	25886340	2975	2975	2975	2975	0
187	20240215	153400	25886340	2975	2975	2975	2975	0
188	20240215	153300	25886340	2975	2975	2975	2975	0
189	20240215	153200	25886340	2975	2975	2975	2975	0
190	20240215	153100	25886340	2975	2975	2975	2975	0
191	20240215	153000	25886340	2975	2975	2975	2975	530
192	20240215	152900	24309590	2960	2960	2960	2960	0
193	20240215	152800	24309590	2960	2960	2960	2960	0
194	20240215	152700	24309590	2960	2960	2960	2960	0
195	20240215	152600	24309590	2960	2960	2960	2960	0
196	20240215	152500	24309590	2960	2960	2960	2960	0
197	20240215	152400	24309590	2960	2960	2960	2960	0
198	20240215	152300	24309590	2960	2960	2960	2960	0
199	20240215	152200	24309590	2960	2960	2960	2960	0
200	20240215	152100	24309590	2960	2960	2960	2960	0
201	20240215	152000	24309590	2960	2960	2960	2960	0
202	20240215	151900	24309590	2960	2960	2960	2960	2
203	20240215	151800	24303670	2960	2960	2960	2960	0
204	20240215	151700	24303670	2960	2960	2960	2960	0
205	20240215	151600	24303670	2960	2960	2960	2960	0
206	20240215	151500	24303670	2960	2960	2960	2960	0
207	20240215	151400	24303670	2960	2960	2960	2960	0
208	20240215	151300	24303670	2960	2960	2960	2960	0
209	20240215	151200	24303670	2960	2960	2960	2960	0
210	20240215	151100	24303670	2960	2960	2960	2960	0
211	20240215	151000	24303670	2960	2960	2960	2960	0
212	20240215	150900	24303670	2960	2960	2960	2960	32
213	20240215	150800	24208950	2955	2955	2955	2955	0
214	20240215	150700	24208950	2955	2955	2955	2955	0
215	20240215	150600	24208950	2955	2955	2955	2955	0
216	20240215	150500	24208950	2955	2955	2955	2955	0
217	20240215	150400	24208950	2955	2955	2955	2955	0
218	20240215	150300	24208950	2955	2955	2955	2955	0
219	20240215	150200	24208950	2955	2955	2955	2955	0
220	20240215	150100	24208950	2955	2955	2955	2955	0
221	20240215	150000	24208950	2955	2955	2955	2955	0
222	20240215	145900	24208950	2955	2955	2955	2955	0
223	20240215	145800	24208950	2955	2955	2955	2955	0
224	20240215	145700	24208950	2955	2955	2955	2955	0
225	20240215	145600	24208950	2955	2955	2955	2955	0
226	20240215	145500	24208950	2955	2955	2955	2955	0
227	20240215	145400	24208950	2955	2955	2955	2955	0
228	20240215	145300	24208950	2955	2955	2955	2955	0
229	20240215	145200	24208950	2955	2955	2955	2955	1461
230	20240215	145100	19891695	2955	2955	2955	2955	0
231	20240215	145000	19891695	2955	2955	2955	2955	0
232	20240215	144900	19891695	2955	2955	2955	2955	0
233	20240215	144800	19891695	2955	2955	2955	2955	12
234	20240215	144700	19856235	2955	2955	2955	2955	0
235	20240215	144600	19856235	2955	2955	2955	2955	0
236	20240215	144500	19856235	2955	2955	2955	2955	0
237	20240215	144400	19856235	2955	2955	2955	2955	0
238	20240215	144300	19856235	2955	2955	2955	2955	0
239	20240215	144200	19856235	2955	2955	2955	2955	0
240	20240215	144100	19856235	2955	2955	2955	2955	0
241	20240215	144000	19856235	2955	2955	2955	2955	0
242	20240215	143900	19856235	2955	2955	2955	2955	0
243	20240215	143800	19856235	2955	2955	2955	2955	0
244	20240215	143700	19856235	2955	2955	2955	2955	0
245	20240215	143600	19856235	2955	2955	2955	2955	0
246	20240215	143500	19856235	2955	2955	2955	2955	0
247	20240215	143400	19856235	2955	2955	2955	2955	0
248	20240215	143300	19856235	2955	2955	2955	2955	0
249	20240215	143200	19856235	2955	2955	2955	2955	0
250	20240215	143100	19856235	2955	2955	2955	2955	0
251	20240215	143000	19856235	2955	2955	2955	2955	0
252	20240215	142900	19856235	2955	2955	2955	2955	0
253	20240215	142800	19856235	2955	2955	2955	2955	0
254	20240215	142700	19856235	2955	2955	2955	2955	0
255	20240215	142600	19856235	2955	2955	2955	2955	0
256	20240215	142500	19856235	2955	2955	2955	2955	0
257	20240215	142400	19856235	2955	2955	2955	2955	0
258	20240215	142300	19856235	2955	2955	2955	2955	0
259	20240215	142200	19856235	2955	2955	2955	2955	0
260	20240215	142100	19856235	2955	2955	2955	2955	0
261	20240215	142000	19856235	2955	2965	2965	2955	505
262	20240215	141900	18361820	2965	2965	2965	2965	0
263	20240215	141800	18361820	2965	2965	2965	2965	9
264	20240215	141700	18335135	2965	2965	2965	2965	0
265	20240215	141600	18335135	2965	2965	2965	2965	1
266	20240215	141500	18332170	2965	2965	2965	2965	81
267	20240215	141400	18092005	2960	2960	2960	2960	0
268	20240215	141300	18092005	2960	2960	2960	2960	0
269	20240215	141200	18092005	2960	2960	2960	2960	0
270	20240215	141100	18092005	2960	2960	2960	2960	0
271	20240215	141000	18092005	2960	2960	2960	2960	0
272	20240215	140900	18092005	2960	2960	2960	2960	0
273	20240215	140800	18092005	2960	2960	2960	2960	0
274	20240215	140700	18092005	2960	2960	2960	2960	0
275	20240215	140600	18092005	2960	2960	2960	2960	0
276	20240215	140500	18092005	2960	2960	2960	2960	0
277	20240215	140400	18092005	2960	2960	2960	2960	0
278	20240215	140300	18092005	2960	2960	2960	2960	0
279	20240215	140200	18092005	2960	2960	2960	2960	0
280	20240215	140100	18092005	2960	2960	2960	2960	0
281	20240215	140000	18092005	2960	2960	2960	2960	0
282	20240215	135900	18092005	2960	2960	2960	2960	0
283	20240215	135800	18092005	2960	2960	2960	2960	0
284	20240215	135700	18092005	2960	2960	2960	2960	0
285	20240215	135600	18092005	2960	2960	2960	2960	0
286	20240215	135500	18092005	2960	2960	2960	2960	0
287	20240215	135400	18092005	2960	2960	2960	2960	0
288	20240215	135300	18092005	2960	2960	2960	2960	0
289	20240215	135200	18092005	2960	2960	2960	2960	0
290	20240215	135100	18092005	2960	2960	2960	2960	0
291	20240215	135000	18092005	2960	2960	2960	2960	0
292	20240215	134900	18092005	2960	2960	2960	2960	0
293	20240215	134800	18092005	2960	2960	2960	2960	0
294	20240215	134700	18092005	2960	2960	2960	2960	0
295	20240215	134600	18092005	2960	2960	2960	2960	0
296	20240215	134500	18092005	2960	2960	2960	2960	0
297	20240215	134400	18092005	2960	2960	2960	2960	0
298	20240215	134300	18092005	2960	2960	2960	2960	0
299	20240215	134200	18092005	2960	2960	2960	2960	0
300	20240215	134100	18092005	2960	2960	2960	2960	0
301	20240215	134000	18092005	2960	2960	2960	2960	0
302	20240215	133900	18092005	2960	2960	2960	2960	0
303	20240215	133800	18092005	2960	2960	2960	2960	0
304	20240215	133700	18092005	2960	2960	2960	2960	0
305	20240215	133600	18092005	2960	2960	2960	2960	0
306	20240215	133500	18092005	2960	2960	2960	2960	0
307	20240215	133400	18092005	2960	2960	2960	2960	0
308	20240215	133300	18092005	2960	2960	2960	2960	0
309	20240215	133200	18092005	2960	2960	2960	2960	0
310	20240215	133100	18092005	2960	2960	2960	2960	0
311	20240215	133000	18092005	2960	2960	2960	2960	0
312	20240215	132900	18092005	2960	2960	2960	2960	0
313	20240215	132800	18092005	2960	2960	2960	2960	0
314	20240215	132700	18092005	2960	2960	2960	2960	0
315	20240215	132600	18092005	2960	2960	2960	2960	0
316	20240215	132500	18092005	2960	2960	2960	2960	0
317	20240215	132400	18092005	2960	2960	2960	2960	0
318	20240215	132300	18092005	2960	2960	2960	2960	0
319	20240215	132200	18092005	2960	2960	2960	2960	0
320	20240215	132100	18092005	2960	2960	2960	2960	0
321	20240215	132000	18092005	2960	2960	2960	2960	0
322	20240215	131900	18092005	2960	2960	2960	2960	0
323	20240215	131800	18092005	2960	2960	2960	2960	127
324	20240215	131700	17716085	2960	2960	2960	2960	0
325	20240215	131600	17716085	2960	2960	2960	2960	0
326	20240215	131500	17716085	2960	2960	2960	2960	0
327	20240215	131400	17716085	2960	2960	2960	2960	0
328	20240215	131300	17716085	2960	2960	2960	2960	0
329	20240215	131200	17716085	2960	2960	2960	2960	103
330	20240215	131100	17411205	2960	2960	2960	2960	0
331	20240215	131000	17411205	2960	2960	2960	2960	0
332	20240215	130900	17411205	2960	2960	2960	2960	0
333	20240215	130800	17411205	2960	2960	2960	2960	0
334	20240215	130700	17411205	2960	2960	2960	2960	0
335	20240215	130600	17411205	2960	2960	2960	2960	0
336	20240215	130500	17411205	2960	2960	2960	2960	0
337	20240215	130400	17411205	2960	2960	2960	2960	0
338	20240215	130300	17411205	2960	2960	2960	2960	0
339	20240215	130200	17411205	2960	2960	2960	2960	8
340	20240215	130100	17387525	2960	2960	2960	2960	0
341	20240215	130000	17387525	2960	2960	2960	2960	0
342	20240215	125900	17387525	2960	2960	2960	2960	0
343	20240215	125800	17387525	2960	2960	2960	2960	0
344	20240215	125700	17387525	2960	2960	2960	2960	0
345	20240215	125600	17387525	2960	2960	2960	2960	0
346	20240215	125500	17387525	2960	2960	2960	2960	0
347	20240215	125400	17387525	2960	2960	2960	2960	0
348	20240215	125300	17387525	2960	2960	2960	2960	0
349	20240215	125200	17387525	2960	2960	2960	2960	0
350	20240215	125100	17387525	2960	2960	2960	2960	0
351	20240215	125000	17387525	2960	2960	2960	2960	0
352	20240215	124900	17387525	2960	2960	2960	2960	0
353	20240215	124800	17387525	2960	2960	2960	2960	0
354	20240215	124700	17387525	2960	2960	2960	2960	1
355	20240215	124600	17384565	2960	2960	2960	2960	0
356	20240215	124500	17384565	2960	2960	2960	2960	0
357	20240215	124400	17384565	2960	2960	2960	2960	0
358	20240215	124300	17384565	2960	2960	2960	2960	30
359	20240215	124200	17295765	2960	2960	2960	2960	0
360	20240215	124100	17295765	2960	2960	2960	2960	0
361	20240215	124000	17295765	2960	2955	2960	2955	2
362	20240215	123900	17289850	2960	2960	2960	2960	0
363	20240215	123800	17289850	2960	2960	2960	2960	0
364	20240215	123700	17289850	2960	2960	2960	2960	0
365	20240215	123600	17289850	2960	2960	2960	2960	1
366	20240215	123500	17286890	2960	2960	2960	2960	1
367	20240215	123400	17283930	2955	2955	2955	2955	951
368	20240215	123300	14473725	2960	2960	2960	2960	0
369	20240215	123200	14473725	2960	2960	2960	2960	70
370	20240215	123100	14266525	2970	2970	2970	2970	1
371	20240215	123000	14263555	2965	2965	2965	2965	0
372	20240215	122900	14263555	2965	2960	2965	2960	389
373	20240215	122800	13111360	2970	2970	2970	2970	0
374	20240215	122700	13111360	2970	2970	2970	2970	0
375	20240215	122600	13111360	2970	2970	2970	2970	0
376	20240215	122500	13111360	2970	2970	2970	2970	0
377	20240215	122400	13111360	2970	2970	2970	2970	0
378	20240215	122300	13111360	2970	2970	2970	2970	0
379	20240215	122200	13111360	2970	2970	2970	2970	0
380	20240215	122100	13111360	2970	2970	2970	2970	0
381	20240215	122000	13111360	2970	2970	2970	2970	0
382	20240215	121900	13111360	2970	2970	2970	2970	0
383	20240215	121800	13111360	2970	2970	2970	2970	0
384	20240215	121700	13111360	2970	2970	2970	2970	0
385	20240215	121600	13111360	2970	2970	2970	2970	0
386	20240215	121500	13111360	2970	2970	2970	2970	0
387	20240215	121400	13111360	2970	2970	2970	2970	0
388	20240215	121300	13111360	2970	2970	2970	2970	0
389	20240215	121200	13111360	2970	2970	2970	2970	0
390	20240215	121100	13111360	2970	2970	2970	2970	0
391	20240215	121000	13111360	2970	2970	2970	2970	0
392	20240215	120900	13111360	2970	2960	2970	2960	19
393	20240215	120800	13055110	2970	2970	2970	2970	0
394	20240215	120700	13055110	2970	2970	2970	2970	0
395	20240215	120600	13055110	2970	2970	2970	2970	0
396	20240215	120500	13055110	2970	2970	2970	2970	0
397	20240215	120400	13055110	2970	2970	2970	2970	0
398	20240215	120300	13055110	2970	2970	2970	2970	143
399	20240215	120200	12630400	2975	2975	2975	2975	0
400	20240215	120100	12630400	2975	2975	2975	2975	0
401	20240215	120000	12630400	2975	2975	2975	2975	1000
402	20240215	115900	9655400	2975	2975	2975	2975	0
403	20240215	115800	9655400	2975	2975	2975	2975	0
404	20240215	115700	9655400	2975	2975	2975	2975	0
405	20240215	115600	9655400	2975	2975	2975	2975	0
406	20240215	115500	9655400	2975	2975	2975	2975	0
407	20240215	115400	9655400	2975	2975	2975	2975	0
408	20240215	115300	9655400	2975	2975	2975	2975	0
409	20240215	115200	9655400	2975	2975	2975	2975	0
410	20240215	115100	9655400	2975	2975	2975	2975	1
411	20240215	115000	9652425	2975	2975	2975	2975	1
412	20240215	114900	9649450	2970	2970	2970	2970	1
413	20240215	114800	9646480	2970	2970	2970	2970	0
414	20240215	114700	9646480	2970	2970	2970	2970	1536
415	20240215	114600	5084560	2970	2970	2970	2970	0
416	20240215	114500	5084560	2970	2960	2970	2960	94
417	20240215	114400	4806310	2960	2960	2960	2960	307
418	20240215	114300	3897590	2970	2970	2970	2970	0
419	20240215	114200	3897590	2970	2970	2970	2970	100
420	20240215	114100	3600590	2970	2970	2970	2970	0
421	20240215	114000	3600590	2970	2970	2970	2970	0
422	20240215	113900	3600590	2970	2970	2970	2970	0
423	20240215	113800	3600590	2970	2970	2970	2970	0
424	20240215	113700	3600590	2970	2970	2970	2970	0
425	20240215	113600	3600590	2970	2970	2970	2970	0
426	20240215	113500	3600590	2970	2970	2970	2970	0
427	20240215	113400	3600590	2970	2970	2970	2970	0
428	20240215	113300	3600590	2970	2970	2970	2970	0
429	20240215	113200	3600590	2970	2970	2970	2970	0
430	20240215	113100	3600590	2970	2970	2970	2970	0
431	20240215	113000	3600590	2970	2970	2970	2970	0
432	20240215	112900	3600590	2970	2970	2970	2970	0
433	20240215	112800	3600590	2970	2970	2970	2970	0
434	20240215	112700	3600590	2970	2970	2970	2970	0
435	20240215	112600	3600590	2970	2960	2970	2960	4
436	20240215	112500	3588740	2970	2970	2970	2970	0
437	20240215	112400	3588740	2970	2970	2970	2970	0
438	20240215	112300	3588740	2970	2970	2970	2970	1
439	20240215	112200	3585770	2970	2970	2970	2970	0
440	20240215	112100	3585770	2970	2970	2970	2970	100
441	20240215	112000	3288770	2970	2970	2970	2970	0
442	20240215	111900	3288770	2970	2970	2970	2970	0
443	20240215	111800	3288770	2970	2970	2970	2970	0
444	20240215	111700	3288770	2970	2970	2970	2970	0
445	20240215	111600	3288770	2970	2970	2970	2970	0
446	20240215	111500	3288770	2970	2970	2970	2970	1
447	20240215	111400	3285800	2960	2960	2960	2960	0
448	20240215	111300	3285800	2960	2960	2960	2960	99
449	20240215	111200	2992760	2970	2970	2970	2970	1
450	20240215	111100	2989790	2960	2960	2960	2960	170
451	20240215	111000	2486590	2970	2970	2970	2970	0
452	20240215	110900	2486590	2970	2970	2970	2970	0
453	20240215	110800	2486590	2970	2970	2970	2970	0
454	20240215	110700	2486590	2970	2970	2970	2970	0
455	20240215	110600	2486590	2970	2970	2970	2970	0
456	20240215	110500	2486590	2970	2970	2970	2970	0
457	20240215	110400	2486590	2970	2970	2970	2970	0
458	20240215	110300	2486590	2970	2970	2970	2970	0
459	20240215	110200	2486590	2970	2970	2970	2970	0
460	20240215	110100	2486590	2970	2970	2970	2970	0
461	20240215	110000	2486590	2970	2970	2970	2970	0
462	20240215	105900	2486590	2970	2970	2970	2970	0
463	20240215	105800	2486590	2970	2970	2970	2970	0
464	20240215	105700	2486590	2970	2970	2970	2970	0
465	20240215	105600	2486590	2970	2970	2970	2970	0
466	20240215	105500	2486590	2970	2970	2970	2970	1
467	20240215	105400	2483620	2960	2960	2960	2960	0
468	20240215	105300	2483620	2960	2960	2960	2960	0
469	20240215	105200	2483620	2960	2960	2960	2960	0
470	20240215	105100	2483620	2960	2960	2960	2960	0
471	20240215	105000	2483620	2960	2960	2960	2960	2
472	20240215	104900	2477700	2965	2965	2965	2965	0
473	20240215	104800	2477700	2965	2965	2965	2965	0
474	20240215	104700	2477700	2965	2965	2965	2965	0
475	20240215	104600	2477700	2965	2965	2965	2965	0
476	20240215	104500	2477700	2965	2965	2965	2965	0
477	20240215	104400	2477700	2965	2965	2965	2965	0
478	20240215	104300	2477700	2965	2965	2965	2965	0
479	20240215	104200	2477700	2965	2965	2965	2965	0
480	20240215	104100	2477700	2965	2965	2965	2965	0
481	20240215	104000	2477700	2965	2965	2965	2965	0
482	20240215	103900	2477700	2965	2965	2965	2965	0
483	20240215	103800	2477700	2965	2965	2965	2965	0
484	20240215	103700	2477700	2965	2965	2965	2965	0
485	20240215	103600	2477700	2965	2965	2965	2965	0
486	20240215	103500	2477700	2965	2965	2965	2965	0
487	20240215	103400	2477700	2965	2965	2965	2965	0
488	20240215	103300	2477700	2965	2965	2965	2965	0
489	20240215	103200	2477700	2965	2965	2965	2965	0
490	20240215	103100	2477700	2965	2965	2965	2965	0
491	20240215	103000	2477700	2965	2965	2965	2965	0
492	20240215	102900	2477700	2965	2965	2965	2965	0
493	20240215	102800	2477700	2965	2965	2965	2965	0
494	20240215	102700	2477700	2965	2965	2965	2965	0
495	20240215	102600	2477700	2965	2965	2965	2965	0
496	20240215	102500	2477700	2965	2965	2965	2965	0
497	20240215	102400	2477700	2965	2965	2965	2965	0
498	20240215	102300	2477700	2965	2965	2965	2965	0
499	20240215	102200	2477700	2965	2965	2965	2965	0
500	20240215	102100	2477700	2965	2965	2965	2965	0
501	20240215	102000	2477700	2965	2965	2965	2965	0
502	20240215	101900	2477700	2965	2965	2965	2965	0
503	20240215	101800	2477700	2965	2965	2965	2965	0
504	20240215	101700	2477700	2965	2965	2965	2965	0
505	20240215	101600	2477700	2965	2965	2965	2965	0
506	20240215	101500	2477700	2965	2965	2965	2965	0
507	20240215	101400	2477700	2965	2965	2965	2965	0
508	20240215	101300	2477700	2965	2965	2965	2965	0
509	20240215	101200	2477700	2965	2965	2965	2965	0
510	20240215	101100	2477700	2965	2965	2965	2965	0
511	20240215	101000	2477700	2965	2965	2965	2965	0
512	20240215	100900	2477700	2965	2965	2965	2965	0
513	20240215	100800	2477700	2965	2965	2965	2965	0
514	20240215	100700	2477700	2965	2965	2965	2965	138
515	20240215	100600	2068530	2965	2965	2965	2965	0
516	20240215	100500	2068530	2965	2965	2965	2965	0
517	20240215	100400	2068530	2965	2965	2965	2965	0
518	20240215	100300	2068530	2965	2965	2965	2965	3
519	20240215	100200	2059635	2960	2960	2960	2960	1
520	20240215	100100	2056675	2960	2960	2960	2960	0
521	20240215	100000	2056675	2960	2960	2960	2960	0
522	20240215	095900	2056675	2960	2960	2960	2960	0
523	20240215	095800	2056675	2960	2960	2960	2960	0
524	20240215	095700	2056675	2960	2960	2960	2960	0
525	20240215	095600	2056675	2960	2960	2960	2960	0
526	20240215	095500	2056675	2960	2960	2960	2960	0
527	20240215	095400	2056675	2960	2960	2960	2960	0
528	20240215	095300	2056675	2960	2960	2960	2960	2
529	20240215	095200	2050755	2965	2965	2965	2965	0
530	20240215	095100	2050755	2965	2965	2965	2965	0
531	20240215	095000	2050755	2965	2965	2965	2965	350
532	20240215	094900	1013005	2965	2965	2965	2965	150
533	20240215	094800	568255	2965	2965	2965	2965	0
534	20240215	094700	568255	2965	2965	2965	2965	0
535	20240215	094600	568255	2965	2965	2965	2965	0
536	20240215	094500	568255	2965	2965	2965	2965	0
537	20240215	094400	568255	2965	2965	2965	2965	0
538	20240215	094300	568255	2965	2965	2965	2965	0
539	20240215	094200	568255	2965	2965	2965	2965	0
540	20240215	094100	568255	2965	2965	2965	2965	0
541	20240215	094000	568255	2965	2965	2965	2965	0
542	20240215	093900	568255	2965	2965	2965	2965	0
543	20240215	093800	568255	2965	2965	2965	2965	0
544	20240215	093700	568255	2965	2965	2965	2965	1
545	20240215	093600	565290	2970	2970	2970	2970	0
546	20240215	093500	565290	2970	2970	2970	2970	0
547	20240215	093400	565290	2970	2970	2970	2970	8
548	20240215	093300	541530	2970	2970	2970	2970	2
549	20240215	093200	535590	2970	2970	2970	2970	0
550	20240215	093100	535590	2970	2970	2970	2970	30
551	20240215	093000	446490	2970	2970	2970	2970	0
552	20240215	092900	446490	2970	2970	2970	2970	0
553	20240215	092800	446490	2970	2970	2970	2970	0
554	20240215	092700	446490	2970	2970	2970	2970	0
555	20240215	092600	446490	2970	2970	2970	2970	0
556	20240215	092500	446490	2970	2970	2970	2970	0
557	20240215	092400	446490	2970	2970	2970	2970	0
558	20240215	092300	446490	2970	2970	2970	2970	0
559	20240215	092200	446490	2970	2970	2970	2970	0
560	20240215	092100	446490	2970	2970	2970	2970	0
561	20240215	092000	446490	2970	2970	2970	2970	0
562	20240215	091900	446490	2970	2970	2970	2970	9
563	20240215	091800	419760	2970	2970	2970	2970	14
564	20240215	091700	378180	2970	2970	2970	2970	0
565	20240215	091600	378180	2970	2970	2970	2970	0
566	20240215	091500	378180	2970	2970	2970	2970	1
567	20240215	091400	375210	2945	2945	2945	2945	0
568	20240215	091300	375210	2945	2945	2945	2945	0
569	20240215	091200	375210	2945	2945	2945	2945	0
570	20240215	091100	375210	2945	2945	2945	2945	0
571	20240215	091000	375210	2945	2945	2945	2945	0
572	20240215	090900	375210	2945	2965	2965	2945	100
573	20240215	090800	80190	2970	2970	2970	2970	15
574	20240215	090700	35640	2970	2970	2970	2970	0
575	20240215	090600	35640	2970	2970	2970	2970	0
576	20240215	090500	35640	2970	2970	2970	2970	0
577	20240215	090400	35640	2970	2970	2970	2970	0
578	20240215	090300	35640	2970	2970	2970	2970	0
579	20240215	090200	35640	2970	2970	2970	2970	0
580	20240215	090100	35640	2970	2970	2970	2970	0
581	20240215	090000	35640	2970	2970	2970	2970	12