KissMeData/003080/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183900	25505935	2960	2960	2960	2960	161
3	20240219	183800	25505935	2960	2960	2960	2960	0
4	20240219	183700	25505935	2960	2960	2960	2960	0
5	20240219	183600	25505935	2960	2960	2960	2960	0
6	20240219	183500	25505935	2960	2960	2960	2960	0
7	20240219	183400	25505935	2960	2960	2960	2960	0
8	20240219	183300	25505935	2960	2960	2960	2960	0
9	20240219	183200	25505935	2960	2960	2960	2960	0
10	20240219	183100	25505935	2960	2960	2960	2960	0
11	20240219	183000	25505935	2960	2960	2960	2960	0
12	20240219	182900	25505935	2960	2960	2960	2960	0
13	20240219	182800	25505935	2960	2960	2960	2960	0
14	20240219	182700	25505935	2960	2960	2960	2960	0
15	20240219	182600	25505935	2960	2960	2960	2960	0
16	20240219	182500	25505935	2960	2960	2960	2960	0
17	20240219	182400	25505935	2960	2960	2960	2960	0
18	20240219	182300	25505935	2960	2960	2960	2960	0
19	20240219	182200	25505935	2960	2960	2960	2960	0
20	20240219	182100	25505935	2960	2960	2960	2960	0
21	20240219	182000	25505935	2960	2960	2960	2960	0
22	20240219	181900	25505935	2960	2960	2960	2960	0
23	20240219	181800	25505935	2960	2960	2960	2960	0
24	20240219	181700	25505935	2960	2960	2960	2960	0
25	20240219	181600	25505935	2960	2960	2960	2960	0
26	20240219	181500	25505935	2960	2960	2960	2960	0
27	20240219	181400	25505935	2960	2960	2960	2960	0
28	20240219	181300	25505935	2960	2960	2960	2960	0
29	20240219	181200	25505935	2960	2960	2960	2960	0
30	20240219	181100	25505935	2960	2960	2960	2960	0
31	20240219	181000	25505935	2960	2960	2960	2960	0
32	20240219	180900	25505935	2960	2960	2960	2960	161
33	20240219	180800	25505935	2960	2960	2960	2960	0
34	20240219	180700	25505935	2960	2960	2960	2960	0
35	20240219	180600	25505935	2960	2960	2960	2960	0
36	20240219	180500	25505935	2960	2960	2960	2960	0
37	20240219	180400	25505935	2960	2960	2960	2960	0
38	20240219	180300	25505935	2960	2960	2960	2960	0
39	20240219	180200	25505935	2960	2960	2960	2960	0
40	20240219	180100	25505935	2960	2960	2960	2960	0
41	20240219	180000	25505935	2960	2960	2960	2960	0
42	20240219	175900	25505935	2960	2960	2960	2960	0
43	20240219	175800	25505935	2960	2960	2960	2960	0
44	20240219	175700	25505935	2960	2960	2960	2960	0
45	20240219	175600	25505935	2960	2960	2960	2960	0
46	20240219	175500	25505935	2960	2960	2960	2960	0
47	20240219	175400	25505935	2960	2960	2960	2960	0
48	20240219	175300	25505935	2960	2960	2960	2960	0
49	20240219	175200	25505935	2960	2960	2960	2960	0
50	20240219	175100	25505935	2960	2960	2960	2960	0
51	20240219	175000	25505935	2960	2960	2960	2960	0
52	20240219	174900	25505935	2960	2960	2960	2960	0
53	20240219	174800	25505935	2960	2960	2960	2960	0
54	20240219	174700	25505935	2960	2960	2960	2960	0
55	20240219	174600	25505935	2960	2960	2960	2960	0
56	20240219	174500	25505935	2960	2960	2960	2960	0
57	20240219	174400	25505935	2960	2960	2960	2960	0
58	20240219	174300	25505935	2960	2960	2960	2960	0
59	20240219	174200	25505935	2960	2960	2960	2960	0
60	20240219	174100	25505935	2960	2960	2960	2960	0
61	20240219	174000	25505935	2960	2960	2960	2960	0
62	20240219	173900	25505935	2960	2960	2960	2960	161
63	20240219	173800	25505935	2960	2960	2960	2960	0
64	20240219	173700	25505935	2960	2960	2960	2960	0
65	20240219	173600	25505935	2960	2960	2960	2960	0
66	20240219	173500	25505935	2960	2960	2960	2960	0
67	20240219	173400	25505935	2960	2960	2960	2960	0
68	20240219	173300	25505935	2960	2960	2960	2960	0
69	20240219	173200	25505935	2960	2960	2960	2960	0
70	20240219	173100	25505935	2960	2960	2960	2960	0
71	20240219	173000	25505935	2960	2960	2960	2960	0
72	20240219	172900	25505935	2960	2960	2960	2960	0
73	20240219	172800	25505935	2960	2960	2960	2960	0
74	20240219	172700	25505935	2960	2960	2960	2960	0
75	20240219	172600	25505935	2960	2960	2960	2960	0
76	20240219	172500	25505935	2960	2960	2960	2960	0
77	20240219	172400	25505935	2960	2960	2960	2960	0
78	20240219	172300	25505935	2960	2960	2960	2960	0
79	20240219	172200	25505935	2960	2960	2960	2960	0
80	20240219	172100	25505935	2960	2960	2960	2960	0
81	20240219	172000	25505935	2960	2960	2960	2960	0
82	20240219	171900	25505935	2960	2960	2960	2960	0
83	20240219	171800	25505935	2960	2960	2960	2960	0
84	20240219	171700	25505935	2960	2960	2960	2960	0
85	20240219	171600	25505935	2960	2960	2960	2960	0
86	20240219	171500	25505935	2960	2960	2960	2960	0
87	20240219	171400	25505935	2960	2960	2960	2960	0
88	20240219	171300	25505935	2960	2960	2960	2960	0
89	20240219	171200	25505935	2960	2960	2960	2960	0
90	20240219	171100	25505935	2960	2960	2960	2960	0
91	20240219	171000	25505935	2960	2960	2960	2960	0
92	20240219	170900	25505935	2960	2960	2960	2960	161
93	20240219	170800	25505935	2960	2960	2960	2960	0
94	20240219	170700	25505935	2960	2960	2960	2960	0
95	20240219	170600	25505935	2960	2960	2960	2960	0
96	20240219	170500	25505935	2960	2960	2960	2960	0
97	20240219	170400	25505935	2960	2960	2960	2960	0
98	20240219	170300	25505935	2960	2960	2960	2960	0
99	20240219	170200	25505935	2960	2960	2960	2960	0
100	20240219	170100	25505935	2960	2960	2960	2960	0
101	20240219	170000	25505935	2960	2960	2960	2960	0
102	20240219	165900	25505935	2960	2960	2960	2960	0
103	20240219	165800	25505935	2960	2960	2960	2960	0
104	20240219	165700	25505935	2960	2960	2960	2960	0
105	20240219	165600	25505935	2960	2960	2960	2960	0
106	20240219	165500	25505935	2960	2960	2960	2960	0
107	20240219	165400	25505935	2960	2960	2960	2960	0
108	20240219	165300	25505935	2960	2960	2960	2960	0
109	20240219	165200	25505935	2960	2960	2960	2960	0
110	20240219	165100	25505935	2960	2960	2960	2960	0
111	20240219	165000	25505935	2960	2960	2960	2960	0
112	20240219	164900	25505935	2960	2960	2960	2960	0
113	20240219	164800	25505935	2960	2960	2960	2960	0
114	20240219	164700	25505935	2960	2960	2960	2960	0
115	20240219	164600	25505935	2960	2960	2960	2960	0
116	20240219	164500	25505935	2960	2960	2960	2960	0
117	20240219	164400	25505935	2960	2960	2960	2960	0
118	20240219	164300	25505935	2960	2960	2960	2960	0
119	20240219	164200	25505935	2960	2960	2960	2960	0
120	20240219	164100	25505935	2960	2960	2960	2960	0
121	20240219	164000	25505935	2960	2960	2960	2960	0
122	20240219	163900	25505935	2960	2960	2960	2960	161
123	20240219	163800	25505935	2960	2960	2960	2960	0
124	20240219	163700	25505935	2960	2960	2960	2960	0
125	20240219	163600	25505935	2960	2960	2960	2960	0
126	20240219	163500	25505935	2960	2960	2960	2960	0
127	20240219	163400	25505935	2960	2960	2960	2960	0
128	20240219	163300	25505935	2960	2960	2960	2960	0
129	20240219	163200	25505935	2960	2960	2960	2960	0
130	20240219	163100	25505935	2960	2960	2960	2960	0
131	20240219	163000	25505935	2960	2960	2960	2960	0
132	20240219	162900	25505935	2960	2960	2960	2960	0
133	20240219	162800	25505935	2960	2960	2960	2960	0
134	20240219	162700	25505935	2960	2960	2960	2960	0
135	20240219	162600	25505935	2960	2960	2960	2960	0
136	20240219	162500	25505935	2960	2960	2960	2960	0
137	20240219	162400	25505935	2960	2960	2960	2960	0
138	20240219	162300	25505935	2960	2960	2960	2960	0
139	20240219	162200	25505935	2960	2960	2960	2960	0
140	20240219	162100	25505935	2960	2960	2960	2960	0
141	20240219	162000	25505935	2960	2960	2960	2960	0
142	20240219	161900	25505935	2960	2960	2960	2960	0
143	20240219	161800	25505935	2960	2960	2960	2960	0
144	20240219	161700	25505935	2960	2960	2960	2960	0
145	20240219	161600	25505935	2960	2960	2960	2960	0
146	20240219	161500	25505935	2960	2960	2960	2960	0
147	20240219	161400	25505935	2960	2960	2960	2960	0
148	20240219	161300	25505935	2960	2960	2960	2960	0
149	20240219	161200	25505935	2960	2960	2960	2960	0
150	20240219	161100	25505935	2960	2960	2960	2960	0
151	20240219	161000	25505935	2960	2960	2960	2960	0
152	20240219	160900	25505935	2960	2960	2960	2960	161
153	20240219	160800	25505935	2960	2960	2960	2960	0
154	20240219	160700	25505935	2960	2960	2960	2960	0
155	20240219	160600	25505935	2960	2960	2960	2960	0
156	20240219	160500	25505935	2960	2960	2960	2960	0
157	20240219	160400	25505935	2960	2960	2960	2960	0
158	20240219	160300	25505935	2960	2960	2960	2960	0
159	20240219	160200	25505935	2960	2960	2960	2960	0
160	20240219	160100	25505935	2960	2960	2960	2960	0
161	20240219	160000	25505935	2960	2960	2960	2960	0
162	20240219	155900	25505935	2960	2960	2960	2960	0
163	20240219	155800	25505935	2960	2960	2960	2960	0
164	20240219	155700	25505935	2960	2960	2960	2960	0
165	20240219	155600	25505935	2960	2960	2960	2960	0
166	20240219	155500	25505935	2960	2960	2960	2960	0
167	20240219	155400	25505935	2960	2960	2960	2960	0
168	20240219	155300	25505935	2960	2960	2960	2960	0
169	20240219	155200	25505935	2960	2960	2960	2960	0
170	20240219	155100	25505935	2960	2960	2960	2960	0
171	20240219	155000	25505935	2960	2960	2960	2960	0
172	20240219	154900	25505935	2960	2960	2960	2960	0
173	20240219	154800	25505935	2960	2960	2960	2960	0
174	20240219	154700	25505935	2960	2960	2960	2960	0
175	20240219	154600	25505935	2960	2960	2960	2960	0
176	20240219	154500	25505935	2960	2960	2960	2960	0
177	20240219	154400	25505935	2960	2960	2960	2960	0
178	20240219	154300	25505935	2960	2960	2960	2960	0
179	20240219	154200	25505935	2960	2960	2960	2960	0
180	20240219	154100	25505935	2960	2960	2960	2960	0
181	20240219	154000	25505935	2960	2960	2960	2960	0
182	20240219	153900	25505935	2960	2960	2960	2960	161
183	20240219	153800	25505935	2960	2960	2960	2960	0
184	20240219	153700	25505935	2960	2960	2960	2960	0
185	20240219	153600	25505935	2960	2960	2960	2960	0
186	20240219	153500	25505935	2960	2960	2960	2960	0
187	20240219	153400	25505935	2960	2960	2960	2960	0
188	20240219	153300	25505935	2960	2960	2960	2960	0
189	20240219	153200	25505935	2960	2960	2960	2960	0
190	20240219	153100	25505935	2960	2960	2960	2960	0
191	20240219	153000	25505935	2960	2960	2960	2960	161
192	20240219	152900	25029375	2950	2950	2950	2950	0
193	20240219	152800	25029375	2950	2950	2950	2950	0
194	20240219	152700	25029375	2950	2950	2950	2950	0
195	20240219	152600	25029375	2950	2950	2950	2950	0
196	20240219	152500	25029375	2950	2950	2950	2950	0
197	20240219	152400	25029375	2950	2950	2950	2950	0
198	20240219	152300	25029375	2950	2950	2950	2950	0
199	20240219	152200	25029375	2950	2950	2950	2950	0
200	20240219	152100	25029375	2950	2950	2950	2950	0
201	20240219	152000	25029375	2950	2950	2950	2950	0
202	20240219	151900	25029375	2950	2950	2950	2950	8
203	20240219	151800	25005775	2950	2950	2950	2950	0
204	20240219	151700	25005775	2950	2950	2950	2950	0
205	20240219	151600	25005775	2950	2950	2950	2950	0
206	20240219	151500	25005775	2950	2950	2950	2950	0
207	20240219	151400	25005775	2950	2950	2950	2950	0
208	20240219	151300	25005775	2950	2950	2950	2950	0
209	20240219	151200	25005775	2950	2950	2950	2950	0
210	20240219	151100	25005775	2950	2950	2950	2950	0
211	20240219	151000	25005775	2950	2950	2950	2950	0
212	20240219	150900	25005775	2950	2950	2950	2950	0
213	20240219	150800	25005775	2950	2950	2950	2950	1
214	20240219	150700	25002825	2950	2950	2950	2950	50
215	20240219	150600	24855325	2950	2950	2950	2950	300
216	20240219	150500	23970325	2960	2960	2960	2960	0
217	20240219	150400	23970325	2960	2960	2960	2960	0
218	20240219	150300	23970325	2960	2960	2960	2960	0
219	20240219	150200	23970325	2960	2960	2960	2960	100
220	20240219	150100	23674325	2960	2960	2960	2960	0
221	20240219	150000	23674325	2960	2960	2960	2960	2
222	20240219	145900	23668405	2960	2960	2960	2960	0
223	20240219	145800	23668405	2960	2960	2960	2960	0
224	20240219	145700	23668405	2960	2960	2960	2960	0
225	20240219	145600	23668405	2960	2960	2960	2960	0
226	20240219	145500	23668405	2960	2960	2960	2960	1000
227	20240219	145400	20708405	2960	2960	2960	2960	0
228	20240219	145300	20708405	2960	2960	2960	2960	0
229	20240219	145200	20708405	2960	2960	2960	2960	0
230	20240219	145100	20708405	2960	2960	2960	2960	0
231	20240219	145000	20708405	2960	2960	2960	2960	19
232	20240219	144900	20652165	2960	2960	2960	2960	5
233	20240219	144800	20637365	2950	2950	2950	2950	0
234	20240219	144700	20637365	2950	2950	2950	2950	500
235	20240219	144600	19162365	2950	2950	2950	2950	0
236	20240219	144500	19162365	2950	2950	2950	2950	0
237	20240219	144400	19162365	2950	2950	2950	2950	0
238	20240219	144300	19162365	2950	2950	2950	2950	0
239	20240219	144200	19162365	2950	2950	2950	2950	0
240	20240219	144100	19162365	2950	2950	2950	2950	0
241	20240219	144000	19162365	2950	2950	2950	2950	19
242	20240219	143900	19106315	2960	2960	2960	2960	0
243	20240219	143800	19106315	2960	2960	2960	2960	0
244	20240219	143700	19106315	2960	2960	2960	2960	0
245	20240219	143600	19106315	2960	2960	2960	2960	100
246	20240219	143500	18810315	2960	2960	2960	2960	0
247	20240219	143400	18810315	2960	2960	2960	2960	0
248	20240219	143300	18810315	2960	2960	2960	2960	0
249	20240219	143200	18810315	2960	2960	2960	2960	0
250	20240219	143100	18810315	2960	2960	2960	2960	0
251	20240219	143000	18810315	2960	2960	2960	2960	0
252	20240219	142900	18810315	2960	2960	2960	2960	0
253	20240219	142800	18810315	2960	2960	2960	2960	0
254	20240219	142700	18810315	2960	2960	2960	2960	10
255	20240219	142600	18780715	2960	2960	2960	2960	0
256	20240219	142500	18780715	2960	2960	2960	2960	0
257	20240219	142400	18780715	2960	2960	2960	2960	0
258	20240219	142300	18780715	2960	2960	2960	2960	0
259	20240219	142200	18780715	2960	2960	2960	2960	0
260	20240219	142100	18780715	2960	2960	2960	2960	0
261	20240219	142000	18780715	2960	2960	2960	2960	900
262	20240219	141900	16116715	2950	2950	2950	2950	4
263	20240219	141800	16104915	2960	2960	2960	2960	0
264	20240219	141700	16104915	2960	2960	2960	2960	0
265	20240219	141600	16104915	2960	2960	2960	2960	1
266	20240219	141500	16101955	2945	2945	2945	2945	0
267	20240219	141400	16101955	2945	2945	2945	2945	0
268	20240219	141300	16101955	2945	2945	2945	2945	0
269	20240219	141200	16101955	2945	2945	2945	2945	0
270	20240219	141100	16101955	2945	2945	2945	2945	0
271	20240219	141000	16101955	2945	2945	2945	2945	0
272	20240219	140900	16101955	2945	2945	2945	2945	0
273	20240219	140800	16101955	2945	2945	2945	2945	0
274	20240219	140700	16101955	2945	2945	2945	2945	0
275	20240219	140600	16101955	2945	2945	2945	2945	0
276	20240219	140500	16101955	2945	2945	2945	2945	0
277	20240219	140400	16101955	2945	2945	2945	2945	0
278	20240219	140300	16101955	2945	2945	2945	2945	0
279	20240219	140200	16101955	2945	2945	2945	2945	0
280	20240219	140100	16101955	2945	2945	2945	2945	0
281	20240219	140000	16101955	2945	2945	2945	2945	0
282	20240219	135900	16101955	2945	2945	2945	2945	0
283	20240219	135800	16101955	2945	2945	2945	2945	0
284	20240219	135700	16101955	2945	2945	2945	2945	0
285	20240219	135600	16101955	2945	2945	2945	2945	0
286	20240219	135500	16101955	2945	2945	2945	2945	0
287	20240219	135400	16101955	2945	2945	2945	2945	0
288	20240219	135300	16101955	2945	2945	2945	2945	0
289	20240219	135200	16101955	2945	2945	2945	2945	0
290	20240219	135100	16101955	2945	2945	2945	2945	0
291	20240219	135000	16101955	2945	2945	2945	2945	0
292	20240219	134900	16101955	2945	2945	2945	2945	0
293	20240219	134800	16101955	2945	2945	2945	2945	0
294	20240219	134700	16101955	2945	2945	2945	2945	0
295	20240219	134600	16101955	2945	2945	2945	2945	0
296	20240219	134500	16101955	2945	2945	2945	2945	0
297	20240219	134400	16101955	2945	2945	2945	2945	0
298	20240219	134300	16101955	2945	2945	2945	2945	0
299	20240219	134200	16101955	2945	2945	2945	2945	0
300	20240219	134100	16101955	2945	2945	2945	2945	100
301	20240219	134000	15807455	2940	2940	2940	2940	0
302	20240219	133900	15807455	2940	2950	2950	2940	300
303	20240219	133800	14924335	2945	2945	2945	2945	0
304	20240219	133700	14924335	2945	2945	2945	2945	0
305	20240219	133600	14924335	2945	2945	2945	2945	0
306	20240219	133500	14924335	2945	2945	2945	2945	0
307	20240219	133400	14924335	2945	2945	2945	2945	0
308	20240219	133300	14924335	2945	2955	2955	2945	1347
309	20240219	133200	10955515	2955	2955	2955	2955	0
310	20240219	133100	10955515	2955	2955	2955	2955	0
311	20240219	133000	10955515	2955	2955	2955	2955	0
312	20240219	132900	10955515	2955	2955	2955	2955	0
313	20240219	132800	10955515	2955	2955	2955	2955	0
314	20240219	132700	10955515	2955	2955	2955	2955	0
315	20240219	132600	10955515	2955	2955	2955	2955	0
316	20240219	132500	10955515	2955	2955	2955	2955	0
317	20240219	132400	10955515	2955	2955	2955	2955	0
318	20240219	132300	10955515	2955	2955	2955	2955	0
319	20240219	132200	10955515	2955	2955	2955	2955	0
320	20240219	132100	10955515	2955	2955	2955	2955	0
321	20240219	132000	10955515	2955	2955	2955	2955	0
322	20240219	131900	10955515	2955	2955	2955	2955	0
323	20240219	131800	10955515	2955	2955	2955	2955	0
324	20240219	131700	10955515	2955	2955	2955	2955	22
325	20240219	131600	10890505	2955	2955	2955	2955	0
326	20240219	131500	10890505	2955	2955	2955	2955	0
327	20240219	131400	10890505	2955	2955	2955	2955	0
328	20240219	131300	10890505	2955	2955	2955	2955	0
329	20240219	131200	10890505	2955	2955	2955	2955	0
330	20240219	131100	10890505	2955	2955	2955	2955	0
331	20240219	131000	10890505	2955	2955	2955	2955	0
332	20240219	130900	10890505	2955	2955	2955	2955	0
333	20240219	130800	10890505	2955	2955	2955	2955	0
334	20240219	130700	10890505	2955	2955	2955	2955	0
335	20240219	130600	10890505	2955	2955	2955	2955	0
336	20240219	130500	10890505	2955	2955	2955	2955	0
337	20240219	130400	10890505	2955	2955	2955	2955	54
338	20240219	130300	10730935	2955	2955	2955	2955	0
339	20240219	130200	10730935	2955	2955	2955	2955	0
340	20240219	130100	10730935	2955	2955	2955	2955	0
341	20240219	130000	10730935	2955	2955	2955	2955	0
342	20240219	125900	10730935	2955	2955	2955	2955	0
343	20240219	125800	10730935	2955	2955	2955	2955	0
344	20240219	125700	10730935	2955	2955	2955	2955	0
345	20240219	125600	10730935	2955	2955	2955	2955	0
346	20240219	125500	10730935	2955	2955	2955	2955	301
347	20240219	125400	9841480	2955	2955	2955	2955	0
348	20240219	125300	9841480	2955	2955	2955	2955	31
349	20240219	125200	9749875	2955	2955	2955	2955	3
350	20240219	125100	9741010	2955	2955	2955	2955	0
351	20240219	125000	9741010	2955	2955	2955	2955	0
352	20240219	124900	9741010	2955	2955	2955	2955	0
353	20240219	124800	9741010	2955	2955	2955	2955	10
354	20240219	124700	9711460	2955	2955	2955	2955	0
355	20240219	124600	9711460	2955	2955	2955	2955	0
356	20240219	124500	9711460	2955	2955	2955	2955	0
357	20240219	124400	9711460	2955	2955	2955	2955	0
358	20240219	124300	9711460	2955	2955	2955	2955	0
359	20240219	124200	9711460	2955	2955	2955	2955	0
360	20240219	124100	9711460	2955	2955	2955	2955	0
361	20240219	124000	9711460	2955	2955	2955	2955	50
362	20240219	123900	9563710	2955	2955	2955	2955	0
363	20240219	123800	9563710	2955	2955	2955	2955	0
364	20240219	123700	9563710	2955	2955	2955	2955	0
365	20240219	123600	9563710	2955	2955	2955	2955	0
366	20240219	123500	9563710	2955	2955	2955	2955	0
367	20240219	123400	9563710	2955	2955	2955	2955	0
368	20240219	123300	9563710	2955	2955	2955	2955	0
369	20240219	123200	9563710	2955	2955	2955	2955	0
370	20240219	123100	9563710	2955	2955	2955	2955	0
371	20240219	123000	9563710	2955	2955	2955	2955	2
372	20240219	122900	9557800	2955	2955	2955	2955	0
373	20240219	122800	9557800	2955	2955	2955	2955	0
374	20240219	122700	9557800	2955	2955	2955	2955	0
375	20240219	122600	9557800	2955	2955	2955	2955	0
376	20240219	122500	9557800	2955	2955	2955	2955	0
377	20240219	122400	9557800	2955	2955	2955	2955	0
378	20240219	122300	9557800	2955	2955	2955	2955	0
379	20240219	122200	9557800	2955	2955	2955	2955	0
380	20240219	122100	9557800	2955	2955	2955	2955	0
381	20240219	122000	9557800	2955	2955	2955	2955	0
382	20240219	121900	9557800	2955	2955	2955	2955	0
383	20240219	121800	9557800	2955	2955	2955	2955	0
384	20240219	121700	9557800	2955	2955	2955	2955	0
385	20240219	121600	9557800	2955	2955	2955	2955	0
386	20240219	121500	9557800	2955	2955	2955	2955	0
387	20240219	121400	9557800	2955	2955	2955	2955	9
388	20240219	121300	9531205	2950	2950	2950	2950	0
389	20240219	121200	9531205	2950	2950	2950	2950	157
390	20240219	121100	9068055	2955	2955	2955	2955	0
391	20240219	121000	9068055	2955	2955	2955	2955	0
392	20240219	120900	9068055	2955	2955	2955	2955	0
393	20240219	120800	9068055	2955	2955	2955	2955	17
394	20240219	120700	9017820	2955	2955	2955	2955	0
395	20240219	120600	9017820	2955	2955	2955	2955	0
396	20240219	120500	9017820	2955	2955	2955	2955	0
397	20240219	120400	9017820	2955	2955	2955	2955	1
398	20240219	120300	9014865	2955	2955	2955	2955	4
399	20240219	120200	9003045	2955	2955	2955	2955	0
400	20240219	120100	9003045	2955	2955	2955	2955	0
401	20240219	120000	9003045	2955	2955	2955	2955	0
402	20240219	115900	9003045	2955	2955	2955	2955	0
403	20240219	115800	9003045	2955	2955	2955	2955	1
404	20240219	115700	9000090	2955	2955	2955	2955	0
405	20240219	115600	9000090	2955	2955	2955	2955	0
406	20240219	115500	9000090	2955	2955	2955	2955	0
407	20240219	115400	9000090	2955	2955	2955	2955	0
408	20240219	115300	9000090	2955	2955	2955	2955	0
409	20240219	115200	9000090	2955	2955	2955	2955	0
410	20240219	115100	9000090	2955	2955	2955	2955	0
411	20240219	115000	9000090	2955	2955	2955	2955	0
412	20240219	114900	9000090	2955	2955	2955	2955	50
413	20240219	114800	8852340	2955	2955	2955	2955	0
414	20240219	114700	8852340	2955	2955	2955	2955	0
415	20240219	114600	8852340	2955	2955	2955	2955	0
416	20240219	114500	8852340	2955	2955	2955	2955	0
417	20240219	114400	8852340	2955	2955	2955	2955	0
418	20240219	114300	8852340	2955	2955	2955	2955	0
419	20240219	114200	8852340	2955	2955	2955	2955	0
420	20240219	114100	8852340	2955	2955	2955	2955	0
421	20240219	114000	8852340	2955	2955	2955	2955	0
422	20240219	113900	8852340	2955	2955	2955	2955	0
423	20240219	113800	8852340	2955	2955	2955	2955	0
424	20240219	113700	8852340	2955	2955	2955	2955	0
425	20240219	113600	8852340	2955	2955	2955	2955	0
426	20240219	113500	8852340	2955	2955	2955	2955	0
427	20240219	113400	8852340	2955	2955	2955	2955	0
428	20240219	113300	8852340	2955	2955	2955	2955	0
429	20240219	113200	8852340	2955	2955	2955	2955	0
430	20240219	113100	8852340	2955	2955	2955	2955	0
431	20240219	113000	8852340	2955	2955	2955	2955	0
432	20240219	112900	8852340	2955	2955	2955	2955	0
433	20240219	112800	8852340	2955	2955	2955	2955	0
434	20240219	112700	8852340	2955	2955	2955	2955	0
435	20240219	112600	8852340	2955	2955	2955	2955	0
436	20240219	112500	8852340	2955	2955	2955	2955	0
437	20240219	112400	8852340	2955	2955	2955	2955	0
438	20240219	112300	8852340	2955	2955	2955	2955	0
439	20240219	112200	8852340	2955	2955	2955	2955	0
440	20240219	112100	8852340	2955	2955	2955	2955	0
441	20240219	112000	8852340	2955	2955	2955	2955	0
442	20240219	111900	8852340	2955	2955	2955	2955	0
443	20240219	111800	8852340	2955	2955	2955	2955	0
444	20240219	111700	8852340	2955	2955	2955	2955	5
445	20240219	111600	8837565	2950	2950	2950	2950	0
446	20240219	111500	8837565	2950	2950	2950	2950	0
447	20240219	111400	8837565	2950	2950	2950	2950	0
448	20240219	111300	8837565	2950	2950	2950	2950	0
449	20240219	111200	8837565	2950	2950	2950	2950	0
450	20240219	111100	8837565	2950	2950	2950	2950	0
451	20240219	111000	8837565	2950	2950	2950	2950	5
452	20240219	110900	8822815	2950	2950	2950	2950	0
453	20240219	110800	8822815	2950	2950	2950	2950	0
454	20240219	110700	8822815	2950	2950	2950	2950	0
455	20240219	110600	8822815	2950	2950	2950	2950	0
456	20240219	110500	8822815	2950	2950	2950	2950	0
457	20240219	110400	8822815	2950	2950	2950	2950	0
458	20240219	110300	8822815	2950	2950	2950	2950	0
459	20240219	110200	8822815	2950	2950	2950	2950	0
460	20240219	110100	8822815	2950	2950	2950	2950	0
461	20240219	110000	8822815	2950	2950	2950	2950	0
462	20240219	105900	8822815	2950	2950	2950	2950	0
463	20240219	105800	8822815	2950	2950	2950	2950	0
464	20240219	105700	8822815	2950	2950	2950	2950	0
465	20240219	105600	8822815	2950	2950	2950	2950	0
466	20240219	105500	8822815	2950	2950	2950	2950	0
467	20240219	105400	8822815	2950	2950	2950	2950	0
468	20240219	105300	8822815	2950	2950	2950	2950	0
469	20240219	105200	8822815	2950	2950	2950	2950	0
470	20240219	105100	8822815	2950	2950	2950	2950	0
471	20240219	105000	8822815	2950	2950	2950	2950	1
472	20240219	104900	8819865	2955	2955	2955	2955	0
473	20240219	104800	8819865	2955	2955	2955	2955	0
474	20240219	104700	8819865	2955	2955	2955	2955	0
475	20240219	104600	8819865	2955	2955	2955	2955	0
476	20240219	104500	8819865	2955	2955	2955	2955	0
477	20240219	104400	8819865	2955	2955	2955	2955	0
478	20240219	104300	8819865	2955	2955	2955	2955	0
479	20240219	104200	8819865	2955	2955	2955	2955	0
480	20240219	104100	8819865	2955	2955	2955	2955	0
481	20240219	104000	8819865	2955	2955	2955	2955	0
482	20240219	103900	8819865	2955	2955	2955	2955	0
483	20240219	103800	8819865	2955	2955	2955	2955	0
484	20240219	103700	8819865	2955	2955	2955	2955	0
485	20240219	103600	8819865	2955	2955	2955	2955	0
486	20240219	103500	8819865	2955	2955	2955	2955	0
487	20240219	103400	8819865	2955	2955	2955	2955	50
488	20240219	103300	8672115	2955	2955	2955	2955	0
489	20240219	103200	8672115	2955	2955	2955	2955	0
490	20240219	103100	8672115	2955	2955	2955	2955	0
491	20240219	103000	8672115	2955	2955	2955	2955	0
492	20240219	102900	8672115	2955	2955	2955	2955	0
493	20240219	102800	8672115	2955	2955	2955	2955	0
494	20240219	102700	8672115	2955	2955	2955	2955	0
495	20240219	102600	8672115	2955	2955	2955	2955	0
496	20240219	102500	8672115	2955	2955	2955	2955	50
497	20240219	102400	8524365	2950	2950	2950	2950	0
498	20240219	102300	8524365	2950	2950	2950	2950	3
499	20240219	102200	8515515	2955	2955	2955	2955	0
500	20240219	102100	8515515	2955	2955	2955	2955	0
501	20240219	102000	8515515	2955	2955	2955	2955	5
502	20240219	101900	8500740	2955	2955	2955	2955	0
503	20240219	101800	8500740	2955	2955	2955	2955	1
504	20240219	101700	8497785	2955	2955	2955	2955	0
505	20240219	101600	8497785	2955	2955	2955	2955	0
506	20240219	101500	8497785	2955	2955	2955	2955	0
507	20240219	101400	8497785	2955	2955	2955	2955	0
508	20240219	101300	8497785	2955	2955	2955	2955	300
509	20240219	101200	7611285	2955	2955	2955	2955	0
510	20240219	101100	7611285	2955	2955	2955	2955	101
511	20240219	101000	7312830	2955	2955	2955	2955	0
512	20240219	100900	7312830	2955	2955	2955	2955	0
513	20240219	100800	7312830	2955	2955	2955	2955	0
514	20240219	100700	7312830	2955	2950	2955	2950	407
515	20240219	100600	6112175	2955	2955	2955	2955	0
516	20240219	100500	6112175	2955	2955	2955	2955	0
517	20240219	100400	6112175	2955	2955	2955	2955	3
518	20240219	100300	6103310	2955	2955	2955	2955	0
519	20240219	100200	6103310	2955	2955	2955	2955	0
520	20240219	100100	6103310	2955	2955	2955	2955	93
521	20240219	100000	5828495	2960	2960	2960	2960	0
522	20240219	095900	5828495	2960	2960	2960	2960	0
523	20240219	095800	5828495	2960	2960	2960	2960	0
524	20240219	095700	5828495	2960	2960	2960	2960	0
525	20240219	095600	5828495	2960	2960	2960	2960	0
526	20240219	095500	5828495	2960	2960	2960	2960	0
527	20240219	095400	5828495	2960	2960	2960	2960	0
528	20240219	095300	5828495	2960	2960	2960	2960	115
529	20240219	095200	5488095	2960	2960	2960	2960	0
530	20240219	095100	5488095	2960	2960	2960	2960	1
531	20240219	095000	5485135	2965	2965	2965	2965	1008
532	20240219	094900	2496415	2965	2965	2965	2965	0
533	20240219	094800	2496415	2965	2965	2965	2965	0
534	20240219	094700	2496415	2965	2965	2965	2965	0
535	20240219	094600	2496415	2965	2965	2965	2965	0
536	20240219	094500	2496415	2965	2965	2965	2965	0
537	20240219	094400	2496415	2965	2965	2965	2965	0
538	20240219	094300	2496415	2965	2965	2965	2965	400
539	20240219	094200	1310415	2965	2965	2965	2965	0
540	20240219	094100	1310415	2965	2960	2965	2960	25
541	20240219	094000	1236405	2965	2965	2965	2965	0
542	20240219	093900	1236405	2965	2965	2965	2965	0
543	20240219	093800	1236405	2965	2965	2965	2965	0
544	20240219	093700	1236405	2965	2965	2965	2965	0
545	20240219	093600	1236405	2965	2965	2965	2965	0
546	20240219	093500	1236405	2965	2965	2965	2965	8
547	20240219	093400	1212685	2965	2965	2965	2965	0
548	20240219	093300	1212685	2965	2965	2965	2965	0
549	20240219	093200	1212685	2965	2965	2965	2965	1
550	20240219	093100	1209720	2960	2960	2960	2960	0
551	20240219	093000	1209720	2960	2960	2960	2960	5
552	20240219	092900	1194920	2960	2965	2965	2960	119
553	20240219	092800	842110	2965	2965	2965	2965	0
554	20240219	092700	842110	2965	2965	2965	2965	0
555	20240219	092600	842110	2965	2965	2965	2965	0
556	20240219	092500	842110	2965	2965	2965	2965	0
557	20240219	092400	842110	2965	2970	2970	2965	19
558	20240219	092300	785685	2970	2970	2970	2970	0
559	20240219	092200	785685	2970	2970	2970	2970	10
560	20240219	092100	755985	2965	2965	2965	2965	0
561	20240219	092000	755985	2965	2965	2965	2965	0
562	20240219	091900	755985	2965	2965	2965	2965	0
563	20240219	091800	755985	2965	2965	2965	2965	0
564	20240219	091700	755985	2965	2965	2965	2965	0
565	20240219	091600	755985	2965	2965	2965	2965	0
566	20240219	091500	755985	2965	2965	2965	2965	0
567	20240219	091400	755985	2965	2965	2965	2965	0
568	20240219	091300	755985	2965	2965	2965	2965	0
569	20240219	091200	755985	2965	2965	2965	2965	0
570	20240219	091100	755985	2965	2965	2965	2965	0
571	20240219	091000	755985	2965	2965	2965	2965	0
572	20240219	090900	755985	2965	2965	2965	2965	0
573	20240219	090800	755985	2965	2965	2965	2965	0
574	20240219	090700	755985	2965	2965	2965	2965	0
575	20240219	090600	755985	2965	2965	2965	2965	0
576	20240219	090500	755985	2965	2960	2965	2960	16
577	20240219	090400	708565	2955	2950	2955	2950	3
578	20240219	090300	699705	2975	2975	2975	2975	0
579	20240219	090200	699705	2975	2965	2975	2965	190
580	20240219	090100	136160	2960	2960	2960	2960	33
581	20240219	090000	38480	2960	2960	2960	2960	13