KissMeData/003080/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	183900	42979625	2970	2970	2970	2970	605
3	20240214	183800	42979625	2970	2970	2970	2970	0
4	20240214	183700	42979625	2970	2970	2970	2970	0
5	20240214	183600	42979625	2970	2970	2970	2970	0
6	20240214	183500	42979625	2970	2970	2970	2970	0
7	20240214	183400	42979625	2970	2970	2970	2970	0
8	20240214	183300	42979625	2970	2970	2970	2970	0
9	20240214	183200	42979625	2970	2970	2970	2970	0
10	20240214	183100	42979625	2970	2970	2970	2970	0
11	20240214	183000	42979625	2970	2970	2970	2970	0
12	20240214	182900	42979625	2970	2970	2970	2970	0
13	20240214	182800	42979625	2970	2970	2970	2970	0
14	20240214	182700	42979625	2970	2970	2970	2970	0
15	20240214	182600	42979625	2970	2970	2970	2970	0
16	20240214	182500	42979625	2970	2970	2970	2970	0
17	20240214	182400	42979625	2970	2970	2970	2970	0
18	20240214	182300	42979625	2970	2970	2970	2970	0
19	20240214	182200	42979625	2970	2970	2970	2970	0
20	20240214	182100	42979625	2970	2970	2970	2970	0
21	20240214	182000	42979625	2970	2970	2970	2970	0
22	20240214	181900	42979625	2970	2970	2970	2970	0
23	20240214	181800	42979625	2970	2970	2970	2970	0
24	20240214	181700	42979625	2970	2970	2970	2970	0
25	20240214	181600	42979625	2970	2970	2970	2970	0
26	20240214	181500	42979625	2970	2970	2970	2970	0
27	20240214	181400	42979625	2970	2970	2970	2970	0
28	20240214	181300	42979625	2970	2970	2970	2970	0
29	20240214	181200	42979625	2970	2970	2970	2970	0
30	20240214	181100	42979625	2970	2970	2970	2970	0
31	20240214	181000	42979625	2970	2970	2970	2970	0
32	20240214	180900	42979625	2970	2970	2970	2970	605
33	20240214	180800	42979625	2970	2970	2970	2970	0
34	20240214	180700	42979625	2970	2970	2970	2970	0
35	20240214	180600	42979625	2970	2970	2970	2970	0
36	20240214	180500	42979625	2970	2970	2970	2970	0
37	20240214	180400	42979625	2970	2970	2970	2970	0
38	20240214	180300	42979625	2970	2970	2970	2970	0
39	20240214	180200	42979625	2970	2970	2970	2970	0
40	20240214	180100	42979625	2970	2970	2970	2970	0
41	20240214	180000	42979625	2970	2970	2970	2970	0
42	20240214	175900	42979625	2970	2970	2970	2970	0
43	20240214	175800	42979625	2970	2970	2970	2970	0
44	20240214	175700	42979625	2970	2970	2970	2970	0
45	20240214	175600	42979625	2970	2970	2970	2970	0
46	20240214	175500	42979625	2970	2970	2970	2970	0
47	20240214	175400	42979625	2970	2970	2970	2970	0
48	20240214	175300	42979625	2970	2970	2970	2970	0
49	20240214	175200	42979625	2970	2970	2970	2970	0
50	20240214	175100	42979625	2970	2970	2970	2970	0
51	20240214	175000	42979625	2970	2970	2970	2970	0
52	20240214	174900	42979625	2970	2970	2970	2970	0
53	20240214	174800	42979625	2970	2970	2970	2970	0
54	20240214	174700	42979625	2970	2970	2970	2970	0
55	20240214	174600	42979625	2970	2970	2970	2970	0
56	20240214	174500	42979625	2970	2970	2970	2970	0
57	20240214	174400	42979625	2970	2970	2970	2970	0
58	20240214	174300	42979625	2970	2970	2970	2970	0
59	20240214	174200	42979625	2970	2970	2970	2970	0
60	20240214	174100	42979625	2970	2970	2970	2970	0
61	20240214	174000	42979625	2970	2970	2970	2970	0
62	20240214	173900	42979625	2970	2970	2970	2970	605
63	20240214	173800	42979625	2970	2970	2970	2970	0
64	20240214	173700	42979625	2970	2970	2970	2970	0
65	20240214	173600	42979625	2970	2970	2970	2970	0
66	20240214	173500	42979625	2970	2970	2970	2970	0
67	20240214	173400	42979625	2970	2970	2970	2970	0
68	20240214	173300	42979625	2970	2970	2970	2970	0
69	20240214	173200	42979625	2970	2970	2970	2970	0
70	20240214	173100	42979625	2970	2970	2970	2970	0
71	20240214	173000	42979625	2970	2970	2970	2970	0
72	20240214	172900	42979625	2970	2970	2970	2970	0
73	20240214	172800	42979625	2970	2970	2970	2970	0
74	20240214	172700	42979625	2970	2970	2970	2970	0
75	20240214	172600	42979625	2970	2970	2970	2970	0
76	20240214	172500	42979625	2970	2970	2970	2970	0
77	20240214	172400	42979625	2970	2970	2970	2970	0
78	20240214	172300	42979625	2970	2970	2970	2970	0
79	20240214	172200	42979625	2970	2970	2970	2970	0
80	20240214	172100	42979625	2970	2970	2970	2970	0
81	20240214	172000	42979625	2970	2970	2970	2970	0
82	20240214	171900	42979625	2970	2970	2970	2970	0
83	20240214	171800	42979625	2970	2970	2970	2970	0
84	20240214	171700	42979625	2970	2970	2970	2970	0
85	20240214	171600	42979625	2970	2970	2970	2970	0
86	20240214	171500	42979625	2970	2970	2970	2970	0
87	20240214	171400	42979625	2970	2970	2970	2970	0
88	20240214	171300	42979625	2970	2970	2970	2970	0
89	20240214	171200	42979625	2970	2970	2970	2970	0
90	20240214	171100	42979625	2970	2970	2970	2970	0
91	20240214	171000	42979625	2970	2970	2970	2970	0
92	20240214	170900	42979625	2970	2970	2970	2970	605
93	20240214	170800	42979625	2970	2970	2970	2970	0
94	20240214	170700	42979625	2970	2970	2970	2970	0
95	20240214	170600	42979625	2970	2970	2970	2970	0
96	20240214	170500	42979625	2970	2970	2970	2970	0
97	20240214	170400	42979625	2970	2970	2970	2970	0
98	20240214	170300	42979625	2970	2970	2970	2970	0
99	20240214	170200	42979625	2970	2970	2970	2970	0
100	20240214	170100	42979625	2970	2970	2970	2970	0
101	20240214	170000	42979625	2970	2970	2970	2970	0
102	20240214	165900	42979625	2970	2970	2970	2970	0
103	20240214	165800	42979625	2970	2970	2970	2970	0
104	20240214	165700	42979625	2970	2970	2970	2970	0
105	20240214	165600	42979625	2970	2970	2970	2970	0
106	20240214	165500	42979625	2970	2970	2970	2970	0
107	20240214	165400	42979625	2970	2970	2970	2970	0
108	20240214	165300	42979625	2970	2970	2970	2970	0
109	20240214	165200	42979625	2970	2970	2970	2970	0
110	20240214	165100	42979625	2970	2970	2970	2970	0
111	20240214	165000	42979625	2970	2970	2970	2970	0
112	20240214	164900	42979625	2970	2970	2970	2970	0
113	20240214	164800	42979625	2970	2970	2970	2970	0
114	20240214	164700	42979625	2970	2970	2970	2970	0
115	20240214	164600	42979625	2970	2970	2970	2970	0
116	20240214	164500	42979625	2970	2970	2970	2970	0
117	20240214	164400	42979625	2970	2970	2970	2970	0
118	20240214	164300	42979625	2970	2970	2970	2970	0
119	20240214	164200	42979625	2970	2970	2970	2970	0
120	20240214	164100	42979625	2970	2970	2970	2970	0
121	20240214	164000	42979625	2970	2970	2970	2970	0
122	20240214	163900	42979625	2970	2970	2970	2970	605
123	20240214	163800	42979625	2970	2970	2970	2970	0
124	20240214	163700	42979625	2970	2970	2970	2970	0
125	20240214	163600	42979625	2970	2970	2970	2970	0
126	20240214	163500	42979625	2970	2970	2970	2970	0
127	20240214	163400	42979625	2970	2970	2970	2970	0
128	20240214	163300	42979625	2970	2970	2970	2970	0
129	20240214	163200	42979625	2970	2970	2970	2970	0
130	20240214	163100	42979625	2970	2970	2970	2970	0
131	20240214	163000	42979625	2970	2970	2970	2970	0
132	20240214	162900	42979625	2970	2970	2970	2970	0
133	20240214	162800	42979625	2970	2970	2970	2970	0
134	20240214	162700	42979625	2970	2970	2970	2970	0
135	20240214	162600	42979625	2970	2970	2970	2970	0
136	20240214	162500	42979625	2970	2970	2970	2970	0
137	20240214	162400	42979625	2970	2970	2970	2970	0
138	20240214	162300	42979625	2970	2970	2970	2970	0
139	20240214	162200	42979625	2970	2970	2970	2970	0
140	20240214	162100	42979625	2970	2970	2970	2970	0
141	20240214	162000	42979625	2970	2970	2970	2970	0
142	20240214	161900	42979625	2970	2970	2970	2970	0
143	20240214	161800	42979625	2970	2970	2970	2970	0
144	20240214	161700	42979625	2970	2970	2970	2970	0
145	20240214	161600	42979625	2970	2970	2970	2970	0
146	20240214	161500	42979625	2970	2970	2970	2970	0
147	20240214	161400	42979625	2970	2970	2970	2970	0
148	20240214	161300	42979625	2970	2970	2970	2970	0
149	20240214	161200	42979625	2970	2970	2970	2970	0
150	20240214	161100	42979625	2970	2970	2970	2970	0
151	20240214	161000	42979625	2970	2970	2970	2970	0
152	20240214	160900	42979625	2970	2970	2970	2970	605
153	20240214	160800	42979625	2970	2970	2970	2970	0
154	20240214	160700	42979625	2970	2970	2970	2970	0
155	20240214	160600	42979625	2970	2970	2970	2970	0
156	20240214	160500	42979625	2970	2970	2970	2970	0
157	20240214	160400	42979625	2970	2970	2970	2970	0
158	20240214	160300	42979625	2970	2970	2970	2970	0
159	20240214	160200	42979625	2970	2970	2970	2970	0
160	20240214	160100	42979625	2970	2970	2970	2970	0
161	20240214	160000	42979625	2970	2970	2970	2970	0
162	20240214	155900	42979625	2970	2970	2970	2970	0
163	20240214	155800	42979625	2970	2970	2970	2970	0
164	20240214	155700	42979625	2970	2970	2970	2970	0
165	20240214	155600	42979625	2970	2970	2970	2970	0
166	20240214	155500	42979625	2970	2970	2970	2970	0
167	20240214	155400	42979625	2970	2970	2970	2970	0
168	20240214	155300	42979625	2970	2970	2970	2970	0
169	20240214	155200	42979625	2970	2970	2970	2970	0
170	20240214	155100	42979625	2970	2970	2970	2970	0
171	20240214	155000	42979625	2970	2970	2970	2970	0
172	20240214	154900	42979625	2970	2970	2970	2970	0
173	20240214	154800	42979625	2970	2970	2970	2970	0
174	20240214	154700	42979625	2970	2970	2970	2970	0
175	20240214	154600	42979625	2970	2970	2970	2970	0
176	20240214	154500	42979625	2970	2970	2970	2970	0
177	20240214	154400	42979625	2970	2970	2970	2970	0
178	20240214	154300	42979625	2970	2970	2970	2970	0
179	20240214	154200	42979625	2970	2970	2970	2970	0
180	20240214	154100	42979625	2970	2970	2970	2970	0
181	20240214	154000	42979625	2970	2970	2970	2970	0
182	20240214	153900	42979625	2970	2970	2970	2970	605
183	20240214	153800	42979625	2970	2970	2970	2970	0
184	20240214	153700	42979625	2970	2970	2970	2970	0
185	20240214	153600	42979625	2970	2970	2970	2970	0
186	20240214	153500	42979625	2970	2970	2970	2970	0
187	20240214	153400	42979625	2970	2970	2970	2970	0
188	20240214	153300	42979625	2970	2970	2970	2970	0
189	20240214	153200	42979625	2970	2970	2970	2970	0
190	20240214	153100	42979625	2970	2970	2970	2970	0
191	20240214	153000	42979625	2970	2970	2970	2970	605
192	20240214	152900	41182775	2970	2970	2970	2970	0
193	20240214	152800	41182775	2970	2970	2970	2970	0
194	20240214	152700	41182775	2970	2970	2970	2970	0
195	20240214	152600	41182775	2970	2970	2970	2970	0
196	20240214	152500	41182775	2970	2970	2970	2970	0
197	20240214	152400	41182775	2970	2970	2970	2970	0
198	20240214	152300	41182775	2970	2970	2970	2970	0
199	20240214	152200	41182775	2970	2970	2970	2970	0
200	20240214	152100	41182775	2970	2970	2970	2970	0
201	20240214	152000	41182775	2970	2970	2970	2970	0
202	20240214	151900	41182775	2970	2970	2970	2970	0
203	20240214	151800	41182775	2970	2970	2970	2970	0
204	20240214	151700	41182775	2970	2970	2970	2970	0
205	20240214	151600	41182775	2970	2970	2970	2970	0
206	20240214	151500	41182775	2970	2970	2970	2970	0
207	20240214	151400	41182775	2970	2970	2970	2970	0
208	20240214	151300	41182775	2970	2970	2970	2970	0
209	20240214	151200	41182775	2970	2970	2970	2970	0
210	20240214	151100	41182775	2970	2970	2970	2970	0
211	20240214	151000	41182775	2970	2970	2970	2970	0
212	20240214	150900	41182775	2970	2970	2970	2970	0
213	20240214	150800	41182775	2970	2970	2970	2970	100
214	20240214	150700	40885775	2970	2970	2970	2970	0
215	20240214	150600	40885775	2970	2970	2970	2970	0
216	20240214	150500	40885775	2970	2970	2970	2970	0
217	20240214	150400	40885775	2970	2970	2970	2970	0
218	20240214	150300	40885775	2970	2970	2970	2970	0
219	20240214	150200	40885775	2970	2970	2970	2970	0
220	20240214	150100	40885775	2970	2970	2970	2970	0
221	20240214	150000	40885775	2970	2970	2970	2970	0
222	20240214	145900	40885775	2970	2970	2970	2970	0
223	20240214	145800	40885775	2970	2970	2970	2970	0
224	20240214	145700	40885775	2970	2970	2970	2970	0
225	20240214	145600	40885775	2970	2970	2970	2970	101
226	20240214	145500	40585805	2970	2970	2970	2970	0
227	20240214	145400	40585805	2970	2970	2970	2970	2
228	20240214	145300	40579865	2965	2965	2965	2965	0
229	20240214	145200	40579865	2965	2965	2965	2965	0
230	20240214	145100	40579865	2965	2965	2965	2965	0
231	20240214	145000	40579865	2965	2965	2965	2965	0
232	20240214	144900	40579865	2965	2965	2965	2965	1000
233	20240214	144800	37614865	2965	2965	2965	2965	0
234	20240214	144700	37614865	2965	2965	2965	2965	0
235	20240214	144600	37614865	2965	2965	2965	2965	0
236	20240214	144500	37614865	2965	2960	2965	2960	400
237	20240214	144400	36429425	2960	2960	2960	2960	0
238	20240214	144300	36429425	2960	2960	2960	2960	1
239	20240214	144200	36426465	2955	2960	2960	2950	4
240	20240214	144100	36414640	2945	2945	2945	2945	0
241	20240214	144000	36414640	2945	2945	2945	2945	100
242	20240214	143900	36120140	2945	2955	2955	2945	155
243	20240214	143800	35662900	2960	2960	2960	2960	0
244	20240214	143700	35662900	2960	2960	2960	2960	0
245	20240214	143600	35662900	2960	2960	2960	2960	0
246	20240214	143500	35662900	2960	2960	2960	2960	0
247	20240214	143400	35662900	2960	2960	2960	2960	0
248	20240214	143300	35662900	2960	2960	2960	2960	0
249	20240214	143200	35662900	2960	2960	2960	2960	0
250	20240214	143100	35662900	2960	2960	2960	2960	0
251	20240214	143000	35662900	2960	2960	2960	2960	0
252	20240214	142900	35662900	2960	2960	2960	2960	0
253	20240214	142800	35662900	2960	2960	2960	2960	0
254	20240214	142700	35662900	2960	2960	2960	2960	1
255	20240214	142600	35659940	2955	2955	2955	2955	1
256	20240214	142500	35656985	2960	2960	2960	2960	0
257	20240214	142400	35656985	2960	2960	2960	2960	0
258	20240214	142300	35656985	2960	2960	2960	2960	0
259	20240214	142200	35656985	2960	2960	2960	2960	0
260	20240214	142100	35656985	2960	2960	2960	2960	0
261	20240214	142000	35656985	2960	2960	2960	2960	0
262	20240214	141900	35656985	2960	2960	2960	2960	0
263	20240214	141800	35656985	2960	2960	2960	2960	0
264	20240214	141700	35656985	2960	2960	2960	2960	0
265	20240214	141600	35656985	2960	2960	2960	2960	50
266	20240214	141500	35508985	2960	2960	2960	2960	0
267	20240214	141400	35508985	2960	2960	2960	2960	0
268	20240214	141300	35508985	2960	2960	2960	2960	0
269	20240214	141200	35508985	2960	2960	2960	2960	0
270	20240214	141100	35508985	2960	2950	2960	2950	251
271	20240214	141000	34768525	2960	2960	2960	2960	0
272	20240214	140900	34768525	2960	2960	2960	2960	0
273	20240214	140800	34768525	2960	2960	2960	2960	0
274	20240214	140700	34768525	2960	2960	2960	2960	0
275	20240214	140600	34768525	2960	2960	2960	2960	0
276	20240214	140500	34768525	2960	2960	2960	2960	0
277	20240214	140400	34768525	2960	2960	2960	2960	0
278	20240214	140300	34768525	2960	2960	2960	2960	0
279	20240214	140200	34768525	2960	2960	2960	2960	50
280	20240214	140100	34620525	2960	2960	2960	2960	0
281	20240214	140000	34620525	2960	2960	2960	2960	0
282	20240214	135900	34620525	2960	2960	2960	2960	0
283	20240214	135800	34620525	2960	2960	2960	2960	0
284	20240214	135700	34620525	2960	2955	2960	2955	1719
285	20240214	135600	29540875	2955	2955	2955	2955	0
286	20240214	135500	29540875	2955	2955	2955	2955	0
287	20240214	135400	29540875	2955	2955	2955	2955	0
288	20240214	135300	29540875	2955	2955	2955	2955	0
289	20240214	135200	29540875	2955	2955	2955	2955	0
290	20240214	135100	29540875	2955	2955	2955	2955	0
291	20240214	135000	29540875	2955	2955	2955	2955	1
292	20240214	134900	29537920	2945	2945	2945	2945	0
293	20240214	134800	29537920	2945	2945	2945	2945	0
294	20240214	134700	29537920	2945	2945	2945	2945	0
295	20240214	134600	29537920	2945	2945	2945	2945	0
296	20240214	134500	29537920	2945	2945	2945	2945	0
297	20240214	134400	29537920	2945	2945	2945	2945	0
298	20240214	134300	29537920	2945	2945	2945	2945	0
299	20240214	134200	29537920	2945	2945	2945	2945	0
300	20240214	134100	29537920	2945	2945	2945	2945	5
301	20240214	134000	29523195	2950	2950	2950	2950	0
302	20240214	133900	29523195	2950	2950	2950	2950	0
303	20240214	133800	29523195	2950	2950	2950	2950	0
304	20240214	133700	29523195	2950	2950	2950	2950	0
305	20240214	133600	29523195	2950	2950	2950	2950	59
306	20240214	133500	29349145	2955	2955	2955	2955	0
307	20240214	133400	29349145	2955	2955	2955	2955	0
308	20240214	133300	29349145	2955	2955	2955	2955	0
309	20240214	133200	29349145	2955	2955	2955	2955	0
310	20240214	133100	29349145	2955	2955	2955	2955	0
311	20240214	133000	29349145	2955	2955	2955	2955	0
312	20240214	132900	29349145	2955	2955	2955	2955	0
313	20240214	132800	29349145	2955	2955	2955	2955	0
314	20240214	132700	29349145	2955	2955	2955	2955	0
315	20240214	132600	29349145	2955	2955	2955	2955	0
316	20240214	132500	29349145	2955	2955	2955	2955	0
317	20240214	132400	29349145	2955	2955	2955	2955	0
318	20240214	132300	29349145	2955	2955	2955	2955	0
319	20240214	132200	29349145	2955	2955	2955	2955	0
320	20240214	132100	29349145	2955	2955	2955	2955	1
321	20240214	132000	29346190	2950	2950	2950	2950	0
322	20240214	131900	29346190	2950	2950	2950	2950	0
323	20240214	131800	29346190	2950	2950	2950	2950	0
324	20240214	131700	29346190	2950	2950	2950	2950	54
325	20240214	131600	29186890	2950	2950	2950	2950	196
326	20240214	131500	28608690	2955	2955	2955	2955	0
327	20240214	131400	28608690	2955	2955	2955	2955	1
328	20240214	131300	28605735	2950	2950	2950	2950	0
329	20240214	131200	28605735	2950	2950	2950	2950	0
330	20240214	131100	28605735	2950	2950	2950	2950	0
331	20240214	131000	28605735	2950	2950	2950	2950	0
332	20240214	130900	28605735	2950	2950	2950	2950	0
333	20240214	130800	28605735	2950	2950	2950	2950	0
334	20240214	130700	28605735	2950	2950	2950	2950	15
335	20240214	130600	28561485	2955	2955	2955	2955	0
336	20240214	130500	28561485	2955	2955	2955	2955	0
337	20240214	130400	28561485	2955	2955	2955	2955	0
338	20240214	130300	28561485	2955	2955	2955	2955	0
339	20240214	130200	28561485	2955	2955	2955	2955	0
340	20240214	130100	28561485	2955	2955	2955	2955	0
341	20240214	130000	28561485	2955	2955	2955	2955	0
342	20240214	125900	28561485	2955	2955	2955	2955	3
343	20240214	125800	28552620	2955	2955	2955	2955	300
344	20240214	125700	27666120	2955	2955	2955	2955	0
345	20240214	125600	27666120	2955	2955	2955	2955	0
346	20240214	125500	27666120	2955	2955	2955	2955	0
347	20240214	125400	27666120	2955	2955	2955	2955	0
348	20240214	125300	27666120	2955	2955	2955	2955	0
349	20240214	125200	27666120	2955	2955	2955	2955	0
350	20240214	125100	27666120	2955	2955	2955	2955	0
351	20240214	125000	27666120	2955	2955	2955	2955	0
352	20240214	124900	27666120	2955	2955	2955	2955	0
353	20240214	124800	27666120	2955	2955	2955	2955	1
354	20240214	124700	27663165	2955	2955	2955	2955	0
355	20240214	124600	27663165	2955	2955	2955	2955	0
356	20240214	124500	27663165	2955	2955	2955	2955	0
357	20240214	124400	27663165	2955	2955	2955	2955	0
358	20240214	124300	27663165	2955	2955	2955	2955	0
359	20240214	124200	27663165	2955	2955	2955	2955	0
360	20240214	124100	27663165	2955	2955	2955	2955	0
361	20240214	124000	27663165	2955	2955	2955	2955	0
362	20240214	123900	27663165	2955	2950	2955	2945	681
363	20240214	123800	25654510	2955	2955	2955	2955	0
364	20240214	123700	25654510	2955	2955	2955	2955	0
365	20240214	123600	25654510	2955	2955	2955	2955	0
366	20240214	123500	25654510	2955	2955	2955	2955	0
367	20240214	123400	25654510	2955	2955	2955	2955	9
368	20240214	123300	25627915	2955	2955	2955	2955	0
369	20240214	123200	25627915	2955	2955	2955	2955	0
370	20240214	123100	25627915	2955	2955	2955	2955	0
371	20240214	123000	25627915	2955	2955	2955	2955	0
372	20240214	122900	25627915	2955	2955	2955	2955	0
373	20240214	122800	25627915	2955	2955	2955	2955	0
374	20240214	122700	25627915	2955	2955	2955	2955	0
375	20240214	122600	25627915	2955	2955	2955	2955	0
376	20240214	122500	25627915	2955	2955	2955	2955	0
377	20240214	122400	25627915	2955	2955	2955	2955	0
378	20240214	122300	25627915	2955	2955	2955	2955	0
379	20240214	122200	25627915	2955	2955	2955	2955	0
380	20240214	122100	25627915	2955	2955	2955	2955	0
381	20240214	122000	25627915	2955	2955	2955	2955	0
382	20240214	121900	25627915	2955	2955	2955	2955	0
383	20240214	121800	25627915	2955	2955	2955	2955	0
384	20240214	121700	25627915	2955	2955	2955	2955	0
385	20240214	121600	25627915	2955	2955	2955	2955	0
386	20240214	121500	25627915	2955	2955	2955	2955	0
387	20240214	121400	25627915	2955	2955	2955	2955	0
388	20240214	121300	25627915	2955	2955	2955	2955	0
389	20240214	121200	25627915	2955	2955	2955	2955	0
390	20240214	121100	25627915	2955	2955	2955	2955	0
391	20240214	121000	25627915	2955	2955	2955	2955	0
392	20240214	120900	25627915	2955	2955	2955	2955	0
393	20240214	120800	25627915	2955	2955	2955	2955	1
394	20240214	120700	25624960	2950	2950	2950	2950	0
395	20240214	120600	25624960	2950	2950	2950	2950	0
396	20240214	120500	25624960	2950	2950	2950	2950	0
397	20240214	120400	25624960	2950	2950	2950	2950	0
398	20240214	120300	25624960	2950	2950	2950	2950	0
399	20240214	120200	25624960	2950	2950	2950	2950	0
400	20240214	120100	25624960	2950	2950	2950	2950	33
401	20240214	120000	25527610	2955	2955	2955	2955	0
402	20240214	115900	25527610	2955	2955	2955	2955	20
403	20240214	115800	25468510	2950	2950	2950	2950	0
404	20240214	115700	25468510	2950	2950	2950	2950	567
405	20240214	115600	23795860	2950	2950	2950	2950	0
406	20240214	115500	23795860	2950	2950	2950	2950	0
407	20240214	115400	23795860	2950	2950	2950	2950	0
408	20240214	115300	23795860	2950	2950	2950	2950	0
409	20240214	115200	23795860	2950	2950	2950	2950	0
410	20240214	115100	23795860	2950	2950	2950	2950	0
411	20240214	115000	23795860	2950	2950	2950	2950	0
412	20240214	114900	23795860	2950	2950	2950	2950	0
413	20240214	114800	23795860	2950	2950	2950	2950	0
414	20240214	114700	23795860	2950	2950	2950	2950	0
415	20240214	114600	23795860	2950	2950	2950	2950	0
416	20240214	114500	23795860	2950	2950	2950	2950	0
417	20240214	114400	23795860	2950	2950	2950	2950	0
418	20240214	114300	23795860	2950	2950	2950	2950	0
419	20240214	114200	23795860	2950	2950	2950	2950	0
420	20240214	114100	23795860	2950	2950	2950	2950	0
421	20240214	114000	23795860	2950	2950	2950	2950	0
422	20240214	113900	23795860	2950	2945	2950	2940	13
423	20240214	113800	23757625	2950	2950	2950	2950	0
424	20240214	113700	23757625	2950	2950	2950	2950	0
425	20240214	113600	23757625	2950	2950	2950	2950	0
426	20240214	113500	23757625	2950	2950	2950	2950	0
427	20240214	113400	23757625	2950	2950	2950	2950	0
428	20240214	113300	23757625	2950	2950	2950	2950	0
429	20240214	113200	23757625	2950	2950	2950	2950	0
430	20240214	113100	23757625	2950	2950	2950	2950	0
431	20240214	113000	23757625	2950	2950	2950	2950	0
432	20240214	112900	23757625	2950	2950	2950	2950	0
433	20240214	112800	23757625	2950	2950	2950	2950	0
434	20240214	112700	23757625	2950	2950	2950	2950	0
435	20240214	112600	23757625	2950	2950	2950	2950	0
436	20240214	112500	23757625	2950	2950	2950	2950	0
437	20240214	112400	23757625	2950	2950	2950	2950	0
438	20240214	112300	23757625	2950	2950	2950	2950	0
439	20240214	112200	23757625	2950	2950	2950	2950	0
440	20240214	112100	23757625	2950	2950	2950	2950	0
441	20240214	112000	23757625	2950	2950	2950	2950	105
442	20240214	111900	23447875	2950	2945	2950	2945	101
443	20240214	111800	23150425	2945	2945	2945	2945	0
444	20240214	111700	23150425	2945	2945	2945	2945	0
445	20240214	111600	23150425	2945	2945	2945	2945	0
446	20240214	111500	23150425	2945	2945	2945	2945	0
447	20240214	111400	23150425	2945	2945	2945	2945	0
448	20240214	111300	23150425	2945	2945	2945	2945	0
449	20240214	111200	23150425	2945	2945	2945	2945	0
450	20240214	111100	23150425	2945	2945	2945	2945	0
451	20240214	111000	23150425	2945	2945	2945	2945	0
452	20240214	110900	23150425	2945	2945	2945	2945	0
453	20240214	110800	23150425	2945	2945	2945	2945	0
454	20240214	110700	23150425	2945	2945	2945	2945	0
455	20240214	110600	23150425	2945	2945	2945	2945	650
456	20240214	110500	21236175	2935	2945	2945	2935	3001
457	20240214	110400	12421590	2945	2945	2945	2945	0
458	20240214	110300	12421590	2945	2945	2945	2945	1250
459	20240214	110200	8740340	2950	2950	2950	2950	0
460	20240214	110100	8740340	2950	2950	2950	2950	0
461	20240214	110000	8740340	2950	2950	2950	2950	0
462	20240214	105900	8740340	2950	2950	2950	2950	0
463	20240214	105800	8740340	2950	2950	2950	2950	0
464	20240214	105700	8740340	2950	2950	2950	2950	200
465	20240214	105600	8150340	2950	2950	2950	2950	1
466	20240214	105500	8147390	2950	2950	2950	2950	0
467	20240214	105400	8147390	2950	2950	2950	2950	0
468	20240214	105300	8147390	2950	2950	2950	2950	0
469	20240214	105200	8147390	2950	2950	2950	2950	126
470	20240214	105100	7775690	2955	2955	2955	2955	4
471	20240214	105000	7763870	2955	2955	2955	2955	0
472	20240214	104900	7763870	2955	2955	2955	2955	0
473	20240214	104800	7763870	2955	2955	2955	2955	0
474	20240214	104700	7763870	2955	2955	2955	2955	0
475	20240214	104600	7763870	2955	2955	2955	2955	0
476	20240214	104500	7763870	2955	2955	2955	2955	0
477	20240214	104400	7763870	2955	2955	2955	2955	0
478	20240214	104300	7763870	2955	2955	2955	2955	0
479	20240214	104200	7763870	2955	2955	2955	2955	0
480	20240214	104100	7763870	2955	2955	2955	2955	0
481	20240214	104000	7763870	2955	2950	2955	2950	2
482	20240214	103900	7757965	2950	2950	2950	2950	0
483	20240214	103800	7757965	2950	2950	2950	2950	0
484	20240214	103700	7757965	2950	2950	2950	2950	0
485	20240214	103600	7757965	2950	2950	2950	2950	0
486	20240214	103500	7757965	2950	2950	2950	2950	0
487	20240214	103400	7757965	2950	2950	2950	2950	0
488	20240214	103300	7757965	2950	2950	2950	2950	0
489	20240214	103200	7757965	2950	2950	2950	2950	0
490	20240214	103100	7757965	2950	2950	2950	2950	0
491	20240214	103000	7757965	2950	2950	2950	2950	0
492	20240214	102900	7757965	2950	2950	2950	2950	0
493	20240214	102800	7757965	2950	2950	2950	2950	26
494	20240214	102700	7681265	2950	2950	2950	2950	0
495	20240214	102600	7681265	2950	2950	2950	2950	0
496	20240214	102500	7681265	2950	2950	2950	2950	0
497	20240214	102400	7681265	2950	2950	2950	2950	0
498	20240214	102300	7681265	2950	2950	2950	2950	0
499	20240214	102200	7681265	2950	2950	2950	2950	0
500	20240214	102100	7681265	2950	2950	2950	2950	0
501	20240214	102000	7681265	2950	2950	2950	2950	6
502	20240214	101900	7663565	2950	2950	2950	2950	0
503	20240214	101800	7663565	2950	2950	2950	2950	0
504	20240214	101700	7663565	2950	2950	2950	2950	0
505	20240214	101600	7663565	2950	2950	2950	2950	0
506	20240214	101500	7663565	2950	2950	2950	2950	0
507	20240214	101400	7663565	2950	2950	2950	2950	1
508	20240214	101300	7660615	2945	2945	2945	2945	0
509	20240214	101200	7660615	2945	2945	2945	2945	0
510	20240214	101100	7660615	2945	2945	2945	2945	0
511	20240214	101000	7660615	2945	2945	2945	2945	0
512	20240214	100900	7660615	2945	2945	2945	2945	0
513	20240214	100800	7660615	2945	2945	2945	2945	0
514	20240214	100700	7660615	2945	2945	2945	2945	1
515	20240214	100600	7657670	2950	2950	2950	2950	0
516	20240214	100500	7657670	2950	2950	2950	2950	0
517	20240214	100400	7657670	2950	2950	2950	2950	0
518	20240214	100300	7657670	2950	2950	2950	2950	3
519	20240214	100200	7648820	2950	2950	2950	2950	0
520	20240214	100100	7648820	2950	2950	2950	2950	0
521	20240214	100000	7648820	2950	2950	2950	2950	226
522	20240214	095900	6982120	2950	2950	2950	2950	10
523	20240214	095800	6952620	2950	2950	2950	2950	0
524	20240214	095700	6952620	2950	2950	2950	2950	0
525	20240214	095600	6952620	2950	2950	2950	2950	0
526	20240214	095500	6952620	2950	2950	2950	2950	0
527	20240214	095400	6952620	2950	2950	2950	2950	0
528	20240214	095300	6952620	2950	2950	2950	2950	0
529	20240214	095200	6952620	2950	2950	2950	2950	0
530	20240214	095100	6952620	2950	2950	2950	2950	0
531	20240214	095000	6952620	2950	2950	2950	2950	0
532	20240214	094900	6952620	2950	2950	2950	2950	0
533	20240214	094800	6952620	2950	2950	2950	2950	0
534	20240214	094700	6952620	2950	2950	2950	2950	0
535	20240214	094600	6952620	2950	2950	2950	2950	0
536	20240214	094500	6952620	2950	2950	2950	2950	0
537	20240214	094400	6952620	2950	2950	2950	2950	0
538	20240214	094300	6952620	2950	2950	2950	2950	0
539	20240214	094200	6952620	2950	2950	2950	2950	0
540	20240214	094100	6952620	2950	2950	2950	2950	0
541	20240214	094000	6952620	2950	2950	2950	2950	8
542	20240214	093900	6929020	2955	2955	2955	2955	0
543	20240214	093800	6929020	2955	2955	2955	2955	5
544	20240214	093700	6914245	2955	2955	2955	2955	0
545	20240214	093600	6914245	2955	2955	2955	2955	200
546	20240214	093500	6323245	2955	2950	2955	2950	606
547	20240214	093400	4534045	2950	2950	2950	2950	0
548	20240214	093300	4534045	2950	2950	2950	2950	0
549	20240214	093200	4534045	2950	2950	2950	2950	0
550	20240214	093100	4534045	2950	2950	2950	2950	3
551	20240214	093000	4525195	2950	2950	2950	2950	0
552	20240214	092900	4525195	2950	2950	2950	2950	0
553	20240214	092800	4525195	2950	2950	2950	2950	448
554	20240214	092700	3203595	2950	2950	2950	2950	121
555	20240214	092600	2846645	2950	2950	2950	2950	7
556	20240214	092500	2825995	2955	2955	2955	2955	0
557	20240214	092400	2825995	2955	2955	2955	2955	0
558	20240214	092300	2825995	2955	2955	2955	2955	0
559	20240214	092200	2825995	2955	2955	2955	2955	0
560	20240214	092100	2825995	2955	2955	2955	2955	0
561	20240214	092000	2825995	2955	2955	2955	2955	0
562	20240214	091900	2825995	2955	2955	2955	2955	0
563	20240214	091800	2825995	2955	2955	2955	2955	0
564	20240214	091700	2825995	2955	2955	2955	2955	0
565	20240214	091600	2825995	2955	2955	2955	2955	0
566	20240214	091500	2825995	2955	2955	2955	2955	0
567	20240214	091400	2825995	2955	2955	2955	2955	0
568	20240214	091300	2825995	2955	2955	2955	2955	0
569	20240214	091200	2825995	2955	2955	2955	2955	0
570	20240214	091100	2825995	2955	2955	2955	2955	2
571	20240214	091000	2820085	2955	2955	2955	2955	11
572	20240214	090900	2787580	2950	2950	2950	2950	0
573	20240214	090800	2787580	2950	2950	2950	2950	0
574	20240214	090700	2787580	2950	2950	2950	2950	87
575	20240214	090600	2530930	2955	2955	2955	2955	1
576	20240214	090500	2527975	2945	2945	2945	2945	0
577	20240214	090400	2527975	2945	2945	2945	2945	177
578	20240214	090300	2006710	2950	2950	2950	2950	0
579	20240214	090200	2006710	2950	2955	2955	2950	38
580	20240214	090100	1894460	2955	2955	2955	2955	0
581	20240214	090000	1894460	2955	2965	2965	2955	639