KissMeData/003080/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183900	64883640	2945	2945	2945	2945	1914
3	20240216	183800	64883640	2945	2945	2945	2945	0
4	20240216	183700	64883640	2945	2945	2945	2945	0
5	20240216	183600	64883640	2945	2945	2945	2945	0
6	20240216	183500	64883640	2945	2945	2945	2945	0
7	20240216	183400	64883640	2945	2945	2945	2945	0
8	20240216	183300	64883640	2945	2945	2945	2945	0
9	20240216	183200	64883640	2945	2945	2945	2945	0
10	20240216	183100	64883640	2945	2945	2945	2945	0
11	20240216	183000	64883640	2945	2945	2945	2945	0
12	20240216	182900	64883640	2945	2945	2945	2945	0
13	20240216	182800	64883640	2945	2945	2945	2945	0
14	20240216	182700	64883640	2945	2945	2945	2945	0
15	20240216	182600	64883640	2945	2945	2945	2945	0
16	20240216	182500	64883640	2945	2945	2945	2945	0
17	20240216	182400	64883640	2945	2945	2945	2945	0
18	20240216	182300	64883640	2945	2945	2945	2945	0
19	20240216	182200	64883640	2945	2945	2945	2945	0
20	20240216	182100	64883640	2945	2945	2945	2945	0
21	20240216	182000	64883640	2945	2945	2945	2945	0
22	20240216	181900	64883640	2945	2945	2945	2945	0
23	20240216	181800	64883640	2945	2945	2945	2945	0
24	20240216	181700	64883640	2945	2945	2945	2945	0
25	20240216	181600	64883640	2945	2945	2945	2945	0
26	20240216	181500	64883640	2945	2945	2945	2945	0
27	20240216	181400	64883640	2945	2945	2945	2945	0
28	20240216	181300	64883640	2945	2945	2945	2945	0
29	20240216	181200	64883640	2945	2945	2945	2945	0
30	20240216	181100	64883640	2945	2945	2945	2945	0
31	20240216	181000	64883640	2945	2945	2945	2945	0
32	20240216	180900	64883640	2945	2945	2945	2945	1914
33	20240216	180800	64883640	2945	2945	2945	2945	0
34	20240216	180700	64883640	2945	2945	2945	2945	0
35	20240216	180600	64883640	2945	2945	2945	2945	0
36	20240216	180500	64883640	2945	2945	2945	2945	0
37	20240216	180400	64883640	2945	2945	2945	2945	0
38	20240216	180300	64883640	2945	2945	2945	2945	0
39	20240216	180200	64883640	2945	2945	2945	2945	0
40	20240216	180100	64883640	2945	2945	2945	2945	0
41	20240216	180000	64883640	2945	2945	2945	2945	0
42	20240216	175900	64883640	2945	2945	2945	2945	0
43	20240216	175800	64883640	2945	2945	2945	2945	0
44	20240216	175700	64883640	2945	2945	2945	2945	0
45	20240216	175600	64883640	2945	2945	2945	2945	0
46	20240216	175500	64883640	2945	2945	2945	2945	0
47	20240216	175400	64883640	2945	2945	2945	2945	0
48	20240216	175300	64883640	2945	2945	2945	2945	0
49	20240216	175200	64883640	2945	2945	2945	2945	0
50	20240216	175100	64883640	2945	2945	2945	2945	0
51	20240216	175000	64883640	2945	2945	2945	2945	0
52	20240216	174900	64883640	2945	2945	2945	2945	0
53	20240216	174800	64883640	2945	2945	2945	2945	0
54	20240216	174700	64883640	2945	2945	2945	2945	0
55	20240216	174600	64883640	2945	2945	2945	2945	0
56	20240216	174500	64883640	2945	2945	2945	2945	0
57	20240216	174400	64883640	2945	2945	2945	2945	0
58	20240216	174300	64883640	2945	2945	2945	2945	0
59	20240216	174200	64883640	2945	2945	2945	2945	0
60	20240216	174100	64883640	2945	2945	2945	2945	0
61	20240216	174000	64883640	2945	2945	2945	2945	0
62	20240216	173900	64883640	2945	2945	2945	2945	1914
63	20240216	173800	64883640	2945	2945	2945	2945	0
64	20240216	173700	64883640	2945	2945	2945	2945	0
65	20240216	173600	64883640	2945	2945	2945	2945	0
66	20240216	173500	64883640	2945	2945	2945	2945	0
67	20240216	173400	64883640	2945	2945	2945	2945	0
68	20240216	173300	64883640	2945	2945	2945	2945	0
69	20240216	173200	64883640	2945	2945	2945	2945	0
70	20240216	173100	64883640	2945	2945	2945	2945	0
71	20240216	173000	64883640	2945	2945	2945	2945	0
72	20240216	172900	64883640	2945	2945	2945	2945	0
73	20240216	172800	64883640	2945	2945	2945	2945	0
74	20240216	172700	64883640	2945	2945	2945	2945	0
75	20240216	172600	64883640	2945	2945	2945	2945	0
76	20240216	172500	64883640	2945	2945	2945	2945	0
77	20240216	172400	64883640	2945	2945	2945	2945	0
78	20240216	172300	64883640	2945	2945	2945	2945	0
79	20240216	172200	64883640	2945	2945	2945	2945	0
80	20240216	172100	64883640	2945	2945	2945	2945	0
81	20240216	172000	64883640	2945	2945	2945	2945	0
82	20240216	171900	64883640	2945	2945	2945	2945	0
83	20240216	171800	64883640	2945	2945	2945	2945	0
84	20240216	171700	64883640	2945	2945	2945	2945	0
85	20240216	171600	64883640	2945	2945	2945	2945	0
86	20240216	171500	64883640	2945	2945	2945	2945	0
87	20240216	171400	64883640	2945	2945	2945	2945	0
88	20240216	171300	64883640	2945	2945	2945	2945	0
89	20240216	171200	64883640	2945	2945	2945	2945	0
90	20240216	171100	64883640	2945	2945	2945	2945	0
91	20240216	171000	64883640	2945	2945	2945	2945	0
92	20240216	170900	64883640	2945	2945	2945	2945	1914
93	20240216	170800	64883640	2945	2945	2945	2945	0
94	20240216	170700	64883640	2945	2945	2945	2945	0
95	20240216	170600	64883640	2945	2945	2945	2945	0
96	20240216	170500	64883640	2945	2945	2945	2945	0
97	20240216	170400	64883640	2945	2945	2945	2945	0
98	20240216	170300	64883640	2945	2945	2945	2945	0
99	20240216	170200	64883640	2945	2945	2945	2945	0
100	20240216	170100	64883640	2945	2945	2945	2945	0
101	20240216	170000	64883640	2945	2945	2945	2945	0
102	20240216	165900	64883640	2945	2945	2945	2945	0
103	20240216	165800	64883640	2945	2945	2945	2945	0
104	20240216	165700	64883640	2945	2945	2945	2945	0
105	20240216	165600	64883640	2945	2945	2945	2945	0
106	20240216	165500	64883640	2945	2945	2945	2945	0
107	20240216	165400	64883640	2945	2945	2945	2945	0
108	20240216	165300	64883640	2945	2945	2945	2945	0
109	20240216	165200	64883640	2945	2945	2945	2945	0
110	20240216	165100	64883640	2945	2945	2945	2945	0
111	20240216	165000	64883640	2945	2945	2945	2945	0
112	20240216	164900	64883640	2945	2945	2945	2945	0
113	20240216	164800	64883640	2945	2945	2945	2945	0
114	20240216	164700	64883640	2945	2945	2945	2945	0
115	20240216	164600	64883640	2945	2945	2945	2945	0
116	20240216	164500	64883640	2945	2945	2945	2945	0
117	20240216	164400	64883640	2945	2945	2945	2945	0
118	20240216	164300	64883640	2945	2945	2945	2945	0
119	20240216	164200	64883640	2945	2945	2945	2945	0
120	20240216	164100	64883640	2945	2945	2945	2945	0
121	20240216	164000	64883640	2945	2945	2945	2945	0
122	20240216	163900	64883640	2945	2945	2945	2945	1914
123	20240216	163800	64883640	2945	2945	2945	2945	0
124	20240216	163700	64883640	2945	2945	2945	2945	0
125	20240216	163600	64883640	2945	2945	2945	2945	0
126	20240216	163500	64883640	2945	2945	2945	2945	0
127	20240216	163400	64883640	2945	2945	2945	2945	0
128	20240216	163300	64883640	2945	2945	2945	2945	0
129	20240216	163200	64883640	2945	2945	2945	2945	0
130	20240216	163100	64883640	2945	2945	2945	2945	0
131	20240216	163000	64883640	2945	2945	2945	2945	0
132	20240216	162900	64883640	2945	2945	2945	2945	0
133	20240216	162800	64883640	2945	2945	2945	2945	0
134	20240216	162700	64883640	2945	2945	2945	2945	0
135	20240216	162600	64883640	2945	2945	2945	2945	0
136	20240216	162500	64883640	2945	2945	2945	2945	0
137	20240216	162400	64883640	2945	2945	2945	2945	0
138	20240216	162300	64883640	2945	2945	2945	2945	0
139	20240216	162200	64883640	2945	2945	2945	2945	0
140	20240216	162100	64883640	2945	2945	2945	2945	0
141	20240216	162000	64883640	2945	2945	2945	2945	0
142	20240216	161900	64883640	2945	2945	2945	2945	0
143	20240216	161800	64883640	2945	2945	2945	2945	0
144	20240216	161700	64883640	2945	2945	2945	2945	0
145	20240216	161600	64883640	2945	2945	2945	2945	0
146	20240216	161500	64883640	2945	2945	2945	2945	0
147	20240216	161400	64883640	2945	2945	2945	2945	0
148	20240216	161300	64883640	2945	2945	2945	2945	0
149	20240216	161200	64883640	2945	2945	2945	2945	0
150	20240216	161100	64883640	2945	2945	2945	2945	0
151	20240216	161000	64883640	2945	2945	2945	2945	0
152	20240216	160900	64883640	2945	2945	2945	2945	1914
153	20240216	160800	64883640	2945	2945	2945	2945	0
154	20240216	160700	64883640	2945	2945	2945	2945	0
155	20240216	160600	64883640	2945	2945	2945	2945	0
156	20240216	160500	64883640	2945	2945	2945	2945	0
157	20240216	160400	64883640	2945	2945	2945	2945	0
158	20240216	160300	64883640	2945	2945	2945	2945	0
159	20240216	160200	64883640	2945	2945	2945	2945	0
160	20240216	160100	64883640	2945	2945	2945	2945	0
161	20240216	160000	64883640	2945	2945	2945	2945	0
162	20240216	155900	64883640	2945	2945	2945	2945	0
163	20240216	155800	64883640	2945	2945	2945	2945	0
164	20240216	155700	64883640	2945	2945	2945	2945	0
165	20240216	155600	64883640	2945	2945	2945	2945	0
166	20240216	155500	64883640	2945	2945	2945	2945	0
167	20240216	155400	64883640	2945	2945	2945	2945	0
168	20240216	155300	64883640	2945	2945	2945	2945	0
169	20240216	155200	64883640	2945	2945	2945	2945	0
170	20240216	155100	64883640	2945	2945	2945	2945	0
171	20240216	155000	64883640	2945	2945	2945	2945	0
172	20240216	154900	64883640	2945	2945	2945	2945	0
173	20240216	154800	64883640	2945	2945	2945	2945	0
174	20240216	154700	64883640	2945	2945	2945	2945	0
175	20240216	154600	64883640	2945	2945	2945	2945	0
176	20240216	154500	64883640	2945	2945	2945	2945	0
177	20240216	154400	64883640	2945	2945	2945	2945	0
178	20240216	154300	64883640	2945	2945	2945	2945	0
179	20240216	154200	64883640	2945	2945	2945	2945	0
180	20240216	154100	64883640	2945	2945	2945	2945	0
181	20240216	154000	64883640	2945	2945	2945	2945	0
182	20240216	153900	64883640	2945	2945	2945	2945	1914
183	20240216	153800	64883640	2945	2945	2945	2945	0
184	20240216	153700	64883640	2945	2945	2945	2945	0
185	20240216	153600	64883640	2945	2945	2945	2945	0
186	20240216	153500	64883640	2945	2945	2945	2945	0
187	20240216	153400	64883640	2945	2945	2945	2945	0
188	20240216	153300	64883640	2945	2945	2945	2945	0
189	20240216	153200	64883640	2945	2945	2945	2945	0
190	20240216	153100	64883640	2945	2945	2945	2945	0
191	20240216	153000	64883640	2945	2945	2945	2945	1914
192	20240216	152900	59246910	2950	2950	2950	2950	0
193	20240216	152800	59246910	2950	2950	2950	2950	0
194	20240216	152700	59246910	2950	2950	2950	2950	0
195	20240216	152600	59246910	2950	2950	2950	2950	0
196	20240216	152500	59246910	2950	2950	2950	2950	0
197	20240216	152400	59246910	2950	2950	2950	2950	0
198	20240216	152300	59246910	2950	2950	2950	2950	0
199	20240216	152200	59246910	2950	2950	2950	2950	0
200	20240216	152100	59246910	2950	2950	2950	2950	0
201	20240216	152000	59246910	2950	2950	2950	2950	0
202	20240216	151900	59246910	2950	2950	2950	2950	100
203	20240216	151800	58951910	2955	2955	2955	2955	0
204	20240216	151700	58951910	2955	2955	2955	2955	0
205	20240216	151600	58951910	2955	2955	2955	2955	358
206	20240216	151500	57894020	2955	2955	2955	2955	642
207	20240216	151400	55996910	2955	2955	2955	2955	0
208	20240216	151300	55996910	2955	2955	2955	2955	0
209	20240216	151200	55996910	2955	2955	2955	2955	0
210	20240216	151100	55996910	2955	2955	2955	2955	0
211	20240216	151000	55996910	2955	2955	2955	2955	0
212	20240216	150900	55996910	2955	2955	2955	2955	0
213	20240216	150800	55996910	2955	2955	2955	2955	0
214	20240216	150700	55996910	2955	2955	2955	2955	0
215	20240216	150600	55996910	2955	2955	2955	2955	0
216	20240216	150500	55996910	2955	2955	2955	2955	0
217	20240216	150400	55996910	2955	2955	2955	2955	0
218	20240216	150300	55996910	2955	2955	2955	2955	0
219	20240216	150200	55996910	2955	2955	2955	2955	0
220	20240216	150100	55996910	2955	2955	2955	2955	0
221	20240216	150000	55996910	2955	2955	2955	2955	0
222	20240216	145900	55996910	2955	2950	2955	2950	270
223	20240216	145800	55200405	2955	2955	2955	2955	0
224	20240216	145700	55200405	2955	2955	2955	2955	0
225	20240216	145600	55200405	2955	2955	2955	2955	0
226	20240216	145500	55200405	2955	2955	2955	2955	0
227	20240216	145400	55200405	2955	2955	2955	2955	0
228	20240216	145300	55200405	2955	2955	2955	2955	0
229	20240216	145200	55200405	2955	2955	2955	2955	0
230	20240216	145100	55200405	2955	2955	2955	2955	0
231	20240216	145000	55200405	2955	2955	2955	2955	0
232	20240216	144900	55200405	2955	2955	2955	2955	441
233	20240216	144800	53897250	2955	2955	2955	2955	0
234	20240216	144700	53897250	2955	2955	2955	2955	0
235	20240216	144600	53897250	2955	2955	2955	2955	559
236	20240216	144500	52245405	2955	2955	2955	2955	0
237	20240216	144400	52245405	2955	2955	2955	2955	42
238	20240216	144300	52121295	2950	2950	2950	2950	0
239	20240216	144200	52121295	2950	2950	2950	2950	0
240	20240216	144100	52121295	2950	2950	2950	2950	0
241	20240216	144000	52121295	2950	2950	2950	2950	0
242	20240216	143900	52121295	2950	2950	2950	2950	0
243	20240216	143800	52121295	2950	2950	2950	2950	1
244	20240216	143700	52118345	2950	2950	2950	2950	0
245	20240216	143600	52118345	2950	2950	2950	2950	0
246	20240216	143500	52118345	2950	2950	2950	2950	0
247	20240216	143400	52118345	2950	2950	2950	2950	79
248	20240216	143300	51885295	2950	2950	2950	2950	0
249	20240216	143200	51885295	2950	2950	2950	2950	0
250	20240216	143100	51885295	2950	2950	2950	2950	0
251	20240216	143000	51885295	2950	2950	2950	2950	20
252	20240216	142900	51826295	2950	2950	2950	2950	30
253	20240216	142800	51737795	2960	2960	2960	2960	0
254	20240216	142700	51737795	2960	2960	2960	2960	0
255	20240216	142600	51737795	2960	2960	2960	2960	0
256	20240216	142500	51737795	2960	2960	2960	2960	0
257	20240216	142400	51737795	2960	2960	2960	2960	0
258	20240216	142300	51737795	2960	2960	2960	2960	0
259	20240216	142200	51737795	2960	2960	2960	2960	0
260	20240216	142100	51737795	2960	2960	2960	2960	0
261	20240216	142000	51737795	2960	2960	2960	2960	0
262	20240216	141900	51737795	2960	2960	2960	2960	0
263	20240216	141800	51737795	2960	2960	2960	2960	0
264	20240216	141700	51737795	2960	2960	2960	2960	0
265	20240216	141600	51737795	2960	2960	2960	2960	0
266	20240216	141500	51737795	2960	2960	2960	2960	0
267	20240216	141400	51737795	2960	2955	2960	2950	2889
268	20240216	141300	43208005	2960	2960	2960	2960	2000
269	20240216	141200	37288005	2960	2960	2960	2960	0
270	20240216	141100	37288005	2960	2960	2960	2960	0
271	20240216	141000	37288005	2960	2960	2960	2960	0
272	20240216	140900	37288005	2960	2960	2960	2960	0
273	20240216	140800	37288005	2960	2960	2960	2960	0
274	20240216	140700	37288005	2960	2960	2960	2960	11
275	20240216	140600	37255445	2960	2960	2960	2960	0
276	20240216	140500	37255445	2960	2960	2960	2960	0
277	20240216	140400	37255445	2960	2960	2960	2960	0
278	20240216	140300	37255445	2960	2960	2960	2960	0
279	20240216	140200	37255445	2960	2960	2960	2960	0
280	20240216	140100	37255445	2960	2960	2960	2960	0
281	20240216	140000	37255445	2960	2960	2960	2960	0
282	20240216	135900	37255445	2960	2960	2960	2960	0
283	20240216	135800	37255445	2960	2960	2960	2960	0
284	20240216	135700	37255445	2960	2960	2960	2960	0
285	20240216	135600	37255445	2960	2960	2960	2960	0
286	20240216	135500	37255445	2960	2960	2960	2960	17
287	20240216	135400	37205125	2960	2960	2960	2960	0
288	20240216	135300	37205125	2960	2960	2960	2960	118
289	20240216	135200	36855845	2960	2960	2960	2960	0
290	20240216	135100	36855845	2960	2960	2960	2960	0
291	20240216	135000	36855845	2960	2960	2960	2960	0
292	20240216	134900	36855845	2960	2960	2960	2960	0
293	20240216	134800	36855845	2960	2960	2960	2960	0
294	20240216	134700	36855845	2960	2960	2960	2960	0
295	20240216	134600	36855845	2960	2960	2960	2960	0
296	20240216	134500	36855845	2960	2960	2960	2960	0
297	20240216	134400	36855845	2960	2960	2960	2960	0
298	20240216	134300	36855845	2960	2960	2960	2960	1
299	20240216	134200	36852885	2955	2955	2955	2955	0
300	20240216	134100	36852885	2955	2955	2955	2955	6
301	20240216	134000	36835155	2955	2955	2955	2955	0
302	20240216	133900	36835155	2955	2955	2955	2955	0
303	20240216	133800	36835155	2955	2955	2955	2955	0
304	20240216	133700	36835155	2955	2955	2955	2955	0
305	20240216	133600	36835155	2955	2955	2955	2955	0
306	20240216	133500	36835155	2955	2955	2955	2955	0
307	20240216	133400	36835155	2955	2955	2955	2955	0
308	20240216	133300	36835155	2955	2955	2955	2955	0
309	20240216	133200	36835155	2955	2955	2955	2955	0
310	20240216	133100	36835155	2955	2955	2955	2955	0
311	20240216	133000	36835155	2955	2955	2955	2955	0
312	20240216	132900	36835155	2955	2955	2955	2955	0
313	20240216	132800	36835155	2955	2955	2955	2955	1
314	20240216	132700	36832200	2960	2960	2960	2960	0
315	20240216	132600	36832200	2960	2960	2960	2960	0
316	20240216	132500	36832200	2960	2960	2960	2960	0
317	20240216	132400	36832200	2960	2960	2960	2960	0
318	20240216	132300	36832200	2960	2960	2960	2960	0
319	20240216	132200	36832200	2960	2960	2960	2960	0
320	20240216	132100	36832200	2960	2960	2960	2960	0
321	20240216	132000	36832200	2960	2960	2960	2960	0
322	20240216	131900	36832200	2960	2960	2960	2960	0
323	20240216	131800	36832200	2960	2960	2960	2960	0
324	20240216	131700	36832200	2960	2960	2960	2960	0
325	20240216	131600	36832200	2960	2960	2960	2960	0
326	20240216	131500	36832200	2960	2960	2960	2960	0
327	20240216	131400	36832200	2960	2960	2960	2960	0
328	20240216	131300	36832200	2960	2960	2960	2960	0
329	20240216	131200	36832200	2960	2960	2960	2960	0
330	20240216	131100	36832200	2960	2960	2960	2960	0
331	20240216	131000	36832200	2960	2960	2960	2960	0
332	20240216	130900	36832200	2960	2960	2960	2960	0
333	20240216	130800	36832200	2960	2960	2960	2960	0
334	20240216	130700	36832200	2960	2960	2960	2960	0
335	20240216	130600	36832200	2960	2960	2960	2960	0
336	20240216	130500	36832200	2960	2960	2960	2960	0
337	20240216	130400	36832200	2960	2960	2960	2960	0
338	20240216	130300	36832200	2960	2960	2960	2960	0
339	20240216	130200	36832200	2960	2960	2960	2960	0
340	20240216	130100	36832200	2960	2960	2960	2960	0
341	20240216	130000	36832200	2960	2960	2960	2960	0
342	20240216	125900	36832200	2960	2960	2960	2960	0
343	20240216	125800	36832200	2960	2960	2960	2960	0
344	20240216	125700	36832200	2960	2960	2960	2960	0
345	20240216	125600	36832200	2960	2960	2960	2960	0
346	20240216	125500	36832200	2960	2960	2960	2960	0
347	20240216	125400	36832200	2960	2960	2960	2960	0
348	20240216	125300	36832200	2960	2960	2960	2960	0
349	20240216	125200	36832200	2960	2960	2960	2960	33
350	20240216	125100	36734520	2950	2950	2950	2950	46
351	20240216	125000	36598820	2960	2960	2960	2960	0
352	20240216	124900	36598820	2960	2960	2960	2960	0
353	20240216	124800	36598820	2960	2960	2960	2960	0
354	20240216	124700	36598820	2960	2960	2960	2960	3
355	20240216	124600	36589940	2960	2960	2960	2960	0
356	20240216	124500	36589940	2960	2960	2960	2960	0
357	20240216	124400	36589940	2960	2960	2960	2960	0
358	20240216	124300	36589940	2960	2960	2960	2960	0
359	20240216	124200	36589940	2960	2960	2960	2960	0
360	20240216	124100	36589940	2960	2960	2960	2960	0
361	20240216	124000	36589940	2960	2960	2960	2960	0
362	20240216	123900	36589940	2960	2960	2960	2960	0
363	20240216	123800	36589940	2960	2960	2960	2960	0
364	20240216	123700	36589940	2960	2960	2960	2960	0
365	20240216	123600	36589940	2960	2960	2960	2960	0
366	20240216	123500	36589940	2960	2960	2960	2960	0
367	20240216	123400	36589940	2960	2960	2960	2960	0
368	20240216	123300	36589940	2960	2960	2960	2960	0
369	20240216	123200	36589940	2960	2960	2960	2960	0
370	20240216	123100	36589940	2960	2960	2960	2960	1
371	20240216	123000	36586980	2955	2955	2955	2955	0
372	20240216	122900	36586980	2955	2955	2955	2955	161
373	20240216	122800	36111225	2955	2955	2955	2955	0
374	20240216	122700	36111225	2955	2955	2955	2955	0
375	20240216	122600	36111225	2955	2955	2955	2955	34
376	20240216	122500	36010755	2960	2960	2960	2960	0
377	20240216	122400	36010755	2960	2960	2960	2960	1
378	20240216	122300	36007795	2950	2950	2950	2950	0
379	20240216	122200	36007795	2950	2955	2955	2950	34
380	20240216	122100	35907475	2960	2960	2960	2960	0
381	20240216	122000	35907475	2960	2960	2960	2960	0
382	20240216	121900	35907475	2960	2960	2960	2960	0
383	20240216	121800	35907475	2960	2960	2960	2960	0
384	20240216	121700	35907475	2960	2960	2960	2960	0
385	20240216	121600	35907475	2960	2960	2960	2960	0
386	20240216	121500	35907475	2960	2960	2960	2960	0
387	20240216	121400	35907475	2960	2960	2960	2960	0
388	20240216	121300	35907475	2960	2960	2960	2960	0
389	20240216	121200	35907475	2960	2960	2960	2960	0
390	20240216	121100	35907475	2960	2960	2960	2960	0
391	20240216	121000	35907475	2960	2960	2960	2960	0
392	20240216	120900	35907475	2960	2960	2960	2960	2
393	20240216	120800	35901555	2960	2960	2960	2960	0
394	20240216	120700	35901555	2960	2960	2960	2960	0
395	20240216	120600	35901555	2960	2960	2960	2960	0
396	20240216	120500	35901555	2960	2960	2960	2960	0
397	20240216	120400	35901555	2960	2960	2960	2960	0
398	20240216	120300	35901555	2960	2960	2960	2960	1
399	20240216	120200	35898595	2950	2950	2950	2950	0
400	20240216	120100	35898595	2950	2950	2950	2950	0
401	20240216	120000	35898595	2950	2950	2950	2950	0
402	20240216	115900	35898595	2950	2950	2950	2950	0
403	20240216	115800	35898595	2950	2950	2950	2950	100
404	20240216	115700	35603595	2960	2960	2960	2960	0
405	20240216	115600	35603595	2960	2960	2960	2960	0
406	20240216	115500	35603595	2960	2960	2960	2960	0
407	20240216	115400	35603595	2960	2960	2960	2960	0
408	20240216	115300	35603595	2960	2960	2960	2960	0
409	20240216	115200	35603595	2960	2960	2960	2960	0
410	20240216	115100	35603595	2960	2960	2960	2960	0
411	20240216	115000	35603595	2960	2960	2960	2960	0
412	20240216	114900	35603595	2960	2960	2960	2960	0
413	20240216	114800	35603595	2960	2960	2960	2960	0
414	20240216	114700	35603595	2960	2960	2960	2960	0
415	20240216	114600	35603595	2960	2960	2960	2960	0
416	20240216	114500	35603595	2960	2960	2960	2960	0
417	20240216	114400	35603595	2960	2960	2960	2960	0
418	20240216	114300	35603595	2960	2960	2960	2960	0
419	20240216	114200	35603595	2960	2960	2960	2960	0
420	20240216	114100	35603595	2960	2960	2960	2960	0
421	20240216	114000	35603595	2960	2960	2960	2960	0
422	20240216	113900	35603595	2960	2960	2960	2960	0
423	20240216	113800	35603595	2960	2960	2960	2960	0
424	20240216	113700	35603595	2960	2955	2960	2955	323
425	20240216	113600	34648805	2955	2955	2955	2955	0
426	20240216	113500	34648805	2955	2955	2955	2955	0
427	20240216	113400	34648805	2955	2955	2955	2955	0
428	20240216	113300	34648805	2955	2955	2955	2955	0
429	20240216	113200	34648805	2955	2955	2955	2955	0
430	20240216	113100	34648805	2955	2955	2955	2955	0
431	20240216	113000	34648805	2955	2955	2955	2955	0
432	20240216	112900	34648805	2955	2955	2955	2955	0
433	20240216	112800	34648805	2955	2955	2955	2955	0
434	20240216	112700	34648805	2955	2955	2955	2955	0
435	20240216	112600	34648805	2955	2955	2955	2955	0
436	20240216	112500	34648805	2955	2955	2955	2955	1
437	20240216	112400	34645850	2955	2955	2955	2955	0
438	20240216	112300	34645850	2955	2955	2955	2955	0
439	20240216	112200	34645850	2955	2955	2955	2955	0
440	20240216	112100	34645850	2955	2955	2955	2955	0
441	20240216	112000	34645850	2955	2955	2955	2955	0
442	20240216	111900	34645850	2955	2955	2955	2955	0
443	20240216	111800	34645850	2955	2955	2955	2955	0
444	20240216	111700	34645850	2955	2955	2955	2955	1
445	20240216	111600	34642895	2950	2950	2950	2950	304
446	20240216	111500	33746095	2970	2970	2970	2970	0
447	20240216	111400	33746095	2970	2970	2970	2970	0
448	20240216	111300	33746095	2970	2970	2970	2970	0
449	20240216	111200	33746095	2970	2970	2970	2970	0
450	20240216	111100	33746095	2970	2970	2970	2970	0
451	20240216	111000	33746095	2970	2970	2970	2970	0
452	20240216	110900	33746095	2970	2970	2970	2970	0
453	20240216	110800	33746095	2970	2970	2970	2970	0
454	20240216	110700	33746095	2970	2970	2970	2970	0
455	20240216	110600	33746095	2970	2970	2970	2970	0
456	20240216	110500	33746095	2970	2970	2970	2970	0
457	20240216	110400	33746095	2970	2970	2970	2970	0
458	20240216	110300	33746095	2970	2970	2970	2970	0
459	20240216	110200	33746095	2970	2970	2970	2970	0
460	20240216	110100	33746095	2970	2970	2970	2970	100
461	20240216	110000	33449095	2970	2970	2970	2970	100
462	20240216	105900	33152095	2970	2970	2970	2970	0
463	20240216	105800	33152095	2970	2970	2970	2970	0
464	20240216	105700	33152095	2970	2970	2970	2970	0
465	20240216	105600	33152095	2970	2970	2970	2970	0
466	20240216	105500	33152095	2970	2970	2970	2970	0
467	20240216	105400	33152095	2970	2970	2970	2970	0
468	20240216	105300	33152095	2970	2955	2970	2955	2
469	20240216	105200	33146170	2955	2955	2955	2955	0
470	20240216	105100	33146170	2955	2955	2955	2955	0
471	20240216	105000	33146170	2955	2955	2955	2955	0
472	20240216	104900	33146170	2955	2955	2955	2955	0
473	20240216	104800	33146170	2955	2955	2955	2955	0
474	20240216	104700	33146170	2955	2955	2955	2955	33
475	20240216	104600	33048655	2955	2955	2955	2955	0
476	20240216	104500	33048655	2955	2955	2955	2955	374
477	20240216	104400	31943485	2955	2950	2955	2945	200
478	20240216	104300	31353425	2955	2955	2955	2955	10
479	20240216	104200	31323875	2955	2955	2955	2955	0
480	20240216	104100	31323875	2955	2955	2955	2955	0
481	20240216	104000	31323875	2955	2955	2955	2955	0
482	20240216	103900	31323875	2955	2955	2955	2955	0
483	20240216	103800	31323875	2955	2955	2955	2955	0
484	20240216	103700	31323875	2955	2955	2955	2955	0
485	20240216	103600	31323875	2955	2955	2955	2955	0
486	20240216	103500	31323875	2955	2955	2955	2955	0
487	20240216	103400	31323875	2955	2955	2955	2955	0
488	20240216	103300	31323875	2955	2955	2955	2955	0
489	20240216	103200	31323875	2955	2955	2955	2955	0
490	20240216	103100	31323875	2955	2955	2955	2955	0
491	20240216	103000	31323875	2955	2955	2955	2955	0
492	20240216	102900	31323875	2955	2955	2955	2955	0
493	20240216	102800	31323875	2955	2955	2955	2955	0
494	20240216	102700	31323875	2955	2955	2955	2955	0
495	20240216	102600	31323875	2955	2955	2955	2955	0
496	20240216	102500	31323875	2955	2955	2955	2955	0
497	20240216	102400	31323875	2955	2955	2955	2955	0
498	20240216	102300	31323875	2955	2955	2955	2955	0
499	20240216	102200	31323875	2955	2955	2955	2955	0
500	20240216	102100	31323875	2955	2955	2955	2955	0
501	20240216	102000	31323875	2955	2955	2955	2955	0
502	20240216	101900	31323875	2955	2955	2955	2955	33
503	20240216	101800	31226360	2955	2955	2955	2955	0
504	20240216	101700	31226360	2955	2955	2955	2955	0
505	20240216	101600	31226360	2955	2955	2955	2955	40
506	20240216	101500	31108160	2950	2950	2950	2950	0
507	20240216	101400	31108160	2950	2950	2950	2950	0
508	20240216	101300	31108160	2950	2950	2950	2950	0
509	20240216	101200	31108160	2950	2950	2950	2950	0
510	20240216	101100	31108160	2950	2950	2950	2950	0
511	20240216	101000	31108160	2950	2950	2950	2950	0
512	20240216	100900	31108160	2950	2950	2950	2950	0
513	20240216	100800	31108160	2950	2950	2950	2950	51
514	20240216	100700	30957710	2950	2950	2950	2950	0
515	20240216	100600	30957710	2950	2950	2950	2950	0
516	20240216	100500	30957710	2950	2950	2950	2950	0
517	20240216	100400	30957710	2950	2950	2950	2950	0
518	20240216	100300	30957710	2950	2950	2950	2950	3
519	20240216	100200	30948860	2950	2950	2950	2950	0
520	20240216	100100	30948860	2950	2950	2950	2950	0
521	20240216	100000	30948860	2950	2955	2955	2950	35
522	20240216	095900	30845605	2950	2950	2950	2950	70
523	20240216	095800	30639105	2955	2955	2955	2955	0
524	20240216	095700	30639105	2955	2955	2955	2955	10
525	20240216	095600	30609555	2955	2955	2955	2955	0
526	20240216	095500	30609555	2955	2955	2955	2955	0
527	20240216	095400	30609555	2955	2955	2955	2955	0
528	20240216	095300	30609555	2955	2955	2955	2955	0
529	20240216	095200	30609555	2955	2955	2955	2955	0
530	20240216	095100	30609555	2955	2955	2955	2955	105
531	20240216	095000	30299280	2955	2955	2955	2955	0
532	20240216	094900	30299280	2955	2955	2955	2955	0
533	20240216	094800	30299280	2955	2955	2955	2955	0
534	20240216	094700	30299280	2955	2955	2955	2955	0
535	20240216	094600	30299280	2955	2955	2955	2955	0
536	20240216	094500	30299280	2955	2955	2955	2955	0
537	20240216	094400	30299280	2955	2955	2955	2955	0
538	20240216	094300	30299280	2955	2955	2955	2955	1
539	20240216	094200	30296325	2950	2950	2950	2950	0
540	20240216	094100	30296325	2950	2950	2950	2950	786
541	20240216	094000	27977625	2955	2955	2955	2955	0
542	20240216	093900	27977625	2955	2955	2955	2955	0
543	20240216	093800	27977625	2955	2955	2955	2955	0
544	20240216	093700	27977625	2955	2955	2955	2955	0
545	20240216	093600	27977625	2955	2955	2955	2955	0
546	20240216	093500	27977625	2955	2955	2955	2955	0
547	20240216	093400	27977625	2955	2955	2955	2955	0
548	20240216	093300	27977625	2955	2955	2955	2955	3
549	20240216	093200	27968760	2955	2955	2955	2955	6
550	20240216	093100	27951030	2940	2940	2940	2940	0
551	20240216	093000	27951030	2940	2950	2950	2940	6000
552	20240216	092900	10288590	2955	2955	2955	2955	0
553	20240216	092800	10288590	2955	2955	2955	2955	0
554	20240216	092700	10288590	2955	2970	2970	2955	3317
555	20240216	092600	485155	2970	2970	2970	2970	1
556	20240216	092500	482185	2970	2970	2970	2970	0
557	20240216	092400	482185	2970	2970	2970	2970	0
558	20240216	092300	482185	2970	2970	2970	2970	4
559	20240216	092200	470305	2970	2970	2970	2970	0
560	20240216	092100	470305	2970	2970	2970	2970	0
561	20240216	092000	470305	2970	2970	2970	2970	0
562	20240216	091900	470305	2970	2970	2970	2970	0
563	20240216	091800	470305	2970	2970	2970	2970	0
564	20240216	091700	470305	2970	2970	2970	2970	0
565	20240216	091600	470305	2970	2970	2970	2970	0
566	20240216	091500	470305	2970	2970	2970	2970	0
567	20240216	091400	470305	2970	2970	2970	2970	0
568	20240216	091300	470305	2970	2970	2970	2970	0
569	20240216	091200	470305	2970	2970	2970	2970	0
570	20240216	091100	470305	2970	2970	2970	2970	1
571	20240216	091000	467335	2970	2970	2970	2970	0
572	20240216	090900	467335	2970	2970	2970	2970	0
573	20240216	090800	467335	2970	2970	2970	2970	0
574	20240216	090700	467335	2970	2970	2970	2970	0
575	20240216	090600	467335	2970	2970	2970	2970	0
576	20240216	090500	467335	2970	2970	2970	2970	18
577	20240216	090400	413875	2975	2975	2975	2975	0
578	20240216	090300	413875	2975	2975	2975	2975	2
579	20240216	090200	407925	2950	2950	2950	2950	0
580	20240216	090100	407925	2950	2950	2950	2950	0
581	20240216	090000	407925	2950	2950	2950	2950	105