KissMeData/002920/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183800	127589185	2955	2955	2955	2955	334
3	20240215	183700	127589185	2955	2955	2955	2955	0
4	20240215	183600	127589185	2955	2955	2955	2955	0
5	20240215	183500	127589185	2955	2955	2955	2955	0
6	20240215	183400	127589185	2955	2955	2955	2955	0
7	20240215	183300	127589185	2955	2955	2955	2955	0
8	20240215	183200	127589185	2955	2955	2955	2955	0
9	20240215	183100	127589185	2955	2955	2955	2955	0
10	20240215	183000	127589185	2955	2955	2955	2955	0
11	20240215	182900	127589185	2955	2955	2955	2955	0
12	20240215	182800	127589185	2955	2955	2955	2955	0
13	20240215	182700	127589185	2955	2955	2955	2955	0
14	20240215	182600	127589185	2955	2955	2955	2955	0
15	20240215	182500	127589185	2955	2955	2955	2955	0
16	20240215	182400	127589185	2955	2955	2955	2955	0
17	20240215	182300	127589185	2955	2955	2955	2955	0
18	20240215	182200	127589185	2955	2955	2955	2955	0
19	20240215	182100	127589185	2955	2955	2955	2955	0
20	20240215	182000	127589185	2955	2955	2955	2955	0
21	20240215	181900	127589185	2955	2955	2955	2955	0
22	20240215	181800	127589185	2955	2955	2955	2955	0
23	20240215	181700	127589185	2955	2955	2955	2955	0
24	20240215	181600	127589185	2955	2955	2955	2955	0
25	20240215	181500	127589185	2955	2955	2955	2955	0
26	20240215	181400	127589185	2955	2955	2955	2955	0
27	20240215	181300	127589185	2955	2955	2955	2955	0
28	20240215	181200	127589185	2955	2955	2955	2955	0
29	20240215	181100	127589185	2955	2955	2955	2955	0
30	20240215	181000	127589185	2955	2955	2955	2955	0
31	20240215	180900	127589185	2955	2955	2955	2955	0
32	20240215	180800	127589185	2955	2955	2955	2955	334
33	20240215	180700	127589185	2955	2955	2955	2955	0
34	20240215	180600	127589185	2955	2955	2955	2955	0
35	20240215	180500	127589185	2955	2955	2955	2955	0
36	20240215	180400	127589185	2955	2955	2955	2955	0
37	20240215	180300	127589185	2955	2955	2955	2955	0
38	20240215	180200	127589185	2955	2955	2955	2955	0
39	20240215	180100	127589185	2955	2955	2955	2955	0
40	20240215	180000	127589185	2955	2955	2955	2955	0
41	20240215	175900	127589185	2955	2955	2955	2955	0
42	20240215	175800	127589185	2955	2955	2955	2955	0
43	20240215	175700	127589185	2955	2955	2955	2955	0
44	20240215	175600	127589185	2955	2955	2955	2955	0
45	20240215	175500	127589185	2955	2955	2955	2955	0
46	20240215	175400	127589185	2955	2955	2955	2955	0
47	20240215	175300	127589185	2955	2955	2955	2955	0
48	20240215	175200	127589185	2955	2955	2955	2955	0
49	20240215	175100	127589185	2955	2955	2955	2955	0
50	20240215	175000	127589185	2955	2955	2955	2955	0
51	20240215	174900	127589185	2955	2955	2955	2955	0
52	20240215	174800	127589185	2955	2955	2955	2955	0
53	20240215	174700	127589185	2955	2955	2955	2955	0
54	20240215	174600	127589185	2955	2955	2955	2955	0
55	20240215	174500	127589185	2955	2955	2955	2955	0
56	20240215	174400	127589185	2955	2955	2955	2955	0
57	20240215	174300	127589185	2955	2955	2955	2955	0
58	20240215	174200	127589185	2955	2955	2955	2955	0
59	20240215	174100	127589185	2955	2955	2955	2955	0
60	20240215	174000	127589185	2955	2955	2955	2955	0
61	20240215	173900	127589185	2955	2955	2955	2955	0
62	20240215	173800	127589185	2955	2955	2955	2955	334
63	20240215	173700	127589185	2955	2955	2955	2955	0
64	20240215	173600	127589185	2955	2955	2955	2955	0
65	20240215	173500	127589185	2955	2955	2955	2955	0
66	20240215	173400	127589185	2955	2955	2955	2955	0
67	20240215	173300	127589185	2955	2955	2955	2955	0
68	20240215	173200	127589185	2955	2955	2955	2955	0
69	20240215	173100	127589185	2955	2955	2955	2955	0
70	20240215	173000	127589185	2955	2955	2955	2955	0
71	20240215	172900	127589185	2955	2955	2955	2955	0
72	20240215	172800	127589185	2955	2955	2955	2955	0
73	20240215	172700	127589185	2955	2955	2955	2955	0
74	20240215	172600	127589185	2955	2955	2955	2955	0
75	20240215	172500	127589185	2955	2955	2955	2955	0
76	20240215	172400	127589185	2955	2955	2955	2955	0
77	20240215	172300	127589185	2955	2955	2955	2955	0
78	20240215	172200	127589185	2955	2955	2955	2955	0
79	20240215	172100	127589185	2955	2955	2955	2955	0
80	20240215	172000	127589185	2955	2955	2955	2955	0
81	20240215	171900	127589185	2955	2955	2955	2955	0
82	20240215	171800	127589185	2955	2955	2955	2955	0
83	20240215	171700	127589185	2955	2955	2955	2955	0
84	20240215	171600	127589185	2955	2955	2955	2955	0
85	20240215	171500	127589185	2955	2955	2955	2955	0
86	20240215	171400	127589185	2955	2955	2955	2955	0
87	20240215	171300	127589185	2955	2955	2955	2955	0
88	20240215	171200	127589185	2955	2955	2955	2955	0
89	20240215	171100	127589185	2955	2955	2955	2955	0
90	20240215	171000	127589185	2955	2955	2955	2955	0
91	20240215	170900	127589185	2955	2955	2955	2955	0
92	20240215	170800	127589185	2955	2955	2955	2955	334
93	20240215	170700	127589185	2955	2955	2955	2955	0
94	20240215	170600	127589185	2955	2955	2955	2955	0
95	20240215	170500	127589185	2955	2955	2955	2955	0
96	20240215	170400	127589185	2955	2955	2955	2955	0
97	20240215	170300	127589185	2955	2955	2955	2955	0
98	20240215	170200	127589185	2955	2955	2955	2955	0
99	20240215	170100	127589185	2955	2955	2955	2955	0
100	20240215	170000	127589185	2955	2955	2955	2955	0
101	20240215	165900	127589185	2955	2955	2955	2955	0
102	20240215	165800	127589185	2955	2955	2955	2955	0
103	20240215	165700	127589185	2955	2955	2955	2955	0
104	20240215	165600	127589185	2955	2955	2955	2955	0
105	20240215	165500	127589185	2955	2955	2955	2955	0
106	20240215	165400	127589185	2955	2955	2955	2955	0
107	20240215	165300	127589185	2955	2955	2955	2955	0
108	20240215	165200	127589185	2955	2955	2955	2955	0
109	20240215	165100	127589185	2955	2955	2955	2955	0
110	20240215	165000	127589185	2955	2955	2955	2955	0
111	20240215	164900	127589185	2955	2955	2955	2955	0
112	20240215	164800	127589185	2955	2955	2955	2955	0
113	20240215	164700	127589185	2955	2955	2955	2955	0
114	20240215	164600	127589185	2955	2955	2955	2955	0
115	20240215	164500	127589185	2955	2955	2955	2955	0
116	20240215	164400	127589185	2955	2955	2955	2955	0
117	20240215	164300	127589185	2955	2955	2955	2955	0
118	20240215	164200	127589185	2955	2955	2955	2955	0
119	20240215	164100	127589185	2955	2955	2955	2955	0
120	20240215	164000	127589185	2955	2955	2955	2955	0
121	20240215	163900	127589185	2955	2955	2955	2955	0
122	20240215	163800	127589185	2955	2955	2955	2955	334
123	20240215	163700	127589185	2955	2955	2955	2955	0
124	20240215	163600	127589185	2955	2955	2955	2955	0
125	20240215	163500	127589185	2955	2955	2955	2955	0
126	20240215	163400	127589185	2955	2955	2955	2955	0
127	20240215	163300	127589185	2955	2955	2955	2955	0
128	20240215	163200	127589185	2955	2955	2955	2955	0
129	20240215	163100	127589185	2955	2955	2955	2955	0
130	20240215	163000	127589185	2955	2955	2955	2955	0
131	20240215	162900	127589185	2955	2955	2955	2955	0
132	20240215	162800	127589185	2955	2955	2955	2955	0
133	20240215	162700	127589185	2955	2955	2955	2955	0
134	20240215	162600	127589185	2955	2955	2955	2955	0
135	20240215	162500	127589185	2955	2955	2955	2955	0
136	20240215	162400	127589185	2955	2955	2955	2955	0
137	20240215	162300	127589185	2955	2955	2955	2955	0
138	20240215	162200	127589185	2955	2955	2955	2955	0
139	20240215	162100	127589185	2955	2955	2955	2955	0
140	20240215	162000	127589185	2955	2955	2955	2955	0
141	20240215	161900	127589185	2955	2955	2955	2955	0
142	20240215	161800	127589185	2955	2955	2955	2955	0
143	20240215	161700	127589185	2955	2955	2955	2955	0
144	20240215	161600	127589185	2955	2955	2955	2955	0
145	20240215	161500	127589185	2955	2955	2955	2955	0
146	20240215	161400	127589185	2955	2955	2955	2955	0
147	20240215	161300	127589185	2955	2955	2955	2955	0
148	20240215	161200	127589185	2955	2955	2955	2955	0
149	20240215	161100	127589185	2955	2955	2955	2955	0
150	20240215	161000	127589185	2955	2955	2955	2955	0
151	20240215	160900	127589185	2955	2955	2955	2955	0
152	20240215	160800	127589185	2955	2955	2955	2955	334
153	20240215	160700	127589185	2955	2955	2955	2955	0
154	20240215	160600	127589185	2955	2955	2955	2955	0
155	20240215	160500	127589185	2955	2955	2955	2955	0
156	20240215	160400	127589185	2955	2955	2955	2955	0
157	20240215	160300	127589185	2955	2955	2955	2955	0
158	20240215	160200	127589185	2955	2955	2955	2955	0
159	20240215	160100	127589185	2955	2955	2955	2955	0
160	20240215	160000	127589185	2955	2955	2955	2955	0
161	20240215	155900	127589185	2955	2955	2955	2955	0
162	20240215	155800	127589185	2955	2955	2955	2955	0
163	20240215	155700	127589185	2955	2955	2955	2955	0
164	20240215	155600	127589185	2955	2955	2955	2955	0
165	20240215	155500	127589185	2955	2955	2955	2955	0
166	20240215	155400	127589185	2955	2955	2955	2955	0
167	20240215	155300	127589185	2955	2955	2955	2955	0
168	20240215	155200	127589185	2955	2955	2955	2955	0
169	20240215	155100	127589185	2955	2955	2955	2955	0
170	20240215	155000	127589185	2955	2955	2955	2955	0
171	20240215	154900	127589185	2955	2955	2955	2955	0
172	20240215	154800	127589185	2955	2955	2955	2955	0
173	20240215	154700	127589185	2955	2955	2955	2955	0
174	20240215	154600	127589185	2955	2955	2955	2955	0
175	20240215	154500	127589185	2955	2955	2955	2955	0
176	20240215	154400	127589185	2955	2955	2955	2955	0
177	20240215	154300	127589185	2955	2955	2955	2955	0
178	20240215	154200	127589185	2955	2955	2955	2955	0
179	20240215	154100	127589185	2955	2955	2955	2955	0
180	20240215	154000	127589185	2955	2955	2955	2955	0
181	20240215	153900	127589185	2955	2955	2955	2955	0
182	20240215	153800	127589185	2955	2955	2955	2955	334
183	20240215	153700	127589185	2955	2955	2955	2955	0
184	20240215	153600	127589185	2955	2955	2955	2955	0
185	20240215	153500	127589185	2955	2955	2955	2955	0
186	20240215	153400	127589185	2955	2955	2955	2955	0
187	20240215	153300	127589185	2955	2955	2955	2955	0
188	20240215	153200	127589185	2955	2955	2955	2955	0
189	20240215	153100	127589185	2955	2955	2955	2955	0
190	20240215	153000	127589185	2955	2955	2955	2955	334
191	20240215	152900	126602215	2950	2950	2950	2950	0
192	20240215	152800	126602215	2950	2950	2950	2950	0
193	20240215	152700	126602215	2950	2950	2950	2950	0
194	20240215	152600	126602215	2950	2950	2950	2950	0
195	20240215	152500	126602215	2950	2950	2950	2950	0
196	20240215	152400	126602215	2950	2950	2950	2950	0
197	20240215	152300	126602215	2950	2950	2950	2950	0
198	20240215	152200	126602215	2950	2950	2950	2950	0
199	20240215	152100	126602215	2950	2950	2950	2950	0
200	20240215	152000	126602215	2950	2950	2950	2950	0
201	20240215	151900	126602215	2950	2945	2950	2945	128
202	20240215	151800	126225100	2945	2935	2945	2935	110
203	20240215	151700	125902150	2930	2930	2930	2930	0
204	20240215	151600	125902150	2930	2930	2930	2930	0
205	20240215	151500	125902150	2930	2935	2935	2930	500
206	20240215	151400	124436215	2930	2935	2935	2930	1000
207	20240215	151300	121505730	2930	2945	2945	2930	3036
208	20240215	151200	112592540	2955	2955	2955	2955	0
209	20240215	151100	112592540	2955	2955	2955	2955	0
210	20240215	151000	112592540	2955	2955	2955	2955	0
211	20240215	150900	112592540	2955	2955	2955	2955	2
212	20240215	150800	112586630	2960	2960	2960	2960	29
213	20240215	150700	112500790	2960	2960	2960	2960	0
214	20240215	150600	112500790	2960	2960	2960	2960	0
215	20240215	150500	112500790	2960	2960	2960	2955	36
216	20240215	150400	112394235	2950	2950	2950	2950	0
217	20240215	150300	112394235	2950	2950	2950	2950	0
218	20240215	150200	112394235	2950	2950	2950	2950	2
219	20240215	150100	112388335	2950	2950	2950	2950	0
220	20240215	150000	112388335	2950	2950	2950	2950	0
221	20240215	145900	112388335	2950	2950	2950	2950	0
222	20240215	145800	112388335	2950	2950	2950	2950	0
223	20240215	145700	112388335	2950	2950	2950	2950	0
224	20240215	145600	112388335	2950	2950	2950	2950	0
225	20240215	145500	112388335	2950	2950	2950	2950	0
226	20240215	145400	112388335	2950	2950	2950	2950	0
227	20240215	145300	112388335	2950	2950	2950	2950	0
228	20240215	145200	112388335	2950	2950	2950	2950	0
229	20240215	145100	112388335	2950	2960	2965	2950	55
230	20240215	145000	112226020	2965	2950	2965	2950	55
231	20240215	144900	112063710	2950	2950	2950	2950	0
232	20240215	144800	112063710	2950	2950	2950	2950	0
233	20240215	144700	112063710	2950	2950	2950	2950	100
234	20240215	144600	111768710	2950	2950	2950	2950	8
235	20240215	144500	111745110	2950	2950	2950	2950	0
236	20240215	144400	111745110	2950	2950	2950	2950	0
237	20240215	144300	111745110	2950	2940	2950	2940	686
238	20240215	144200	109728220	2940	2940	2940	2940	0
239	20240215	144100	109728220	2940	2940	2940	2940	201
240	20240215	144000	109137280	2935	2935	2935	2935	0
241	20240215	143900	109137280	2935	2950	2950	2935	5500
242	20240215	143800	92989520	2960	2960	2960	2960	0
243	20240215	143700	92989520	2960	2960	2960	2960	0
244	20240215	143600	92989520	2960	2960	2960	2960	0
245	20240215	143500	92989520	2960	2960	2960	2960	0
246	20240215	143400	92989520	2960	2960	2960	2960	0
247	20240215	143300	92989520	2960	2960	2960	2960	0
248	20240215	143200	92989520	2960	2960	2960	2960	0
249	20240215	143100	92989520	2960	2960	2960	2960	7
250	20240215	143000	92968800	2960	2950	2960	2950	167
251	20240215	142900	92475230	2950	2950	2950	2950	5
252	20240215	142800	92460480	2945	2945	2945	2945	0
253	20240215	142700	92460480	2945	2945	2945	2945	250
254	20240215	142600	91724230	2945	2945	2945	2945	0
255	20240215	142500	91724230	2945	2945	2945	2945	200
256	20240215	142400	91135230	2945	2945	2945	2945	0
257	20240215	142300	91135230	2945	2945	2945	2945	0
258	20240215	142200	91135230	2945	2945	2945	2945	0
259	20240215	142100	91135230	2945	2945	2945	2945	0
260	20240215	142000	91135230	2945	2945	2945	2945	0
261	20240215	141900	91135230	2945	2945	2945	2945	0
262	20240215	141800	91135230	2945	2945	2945	2945	50
263	20240215	141700	90987980	2945	2940	2945	2940	158
264	20240215	141600	90523180	2945	2945	2945	2945	250
265	20240215	141500	89786930	2945	2945	2945	2945	0
266	20240215	141400	89786930	2945	2945	2945	2945	1
267	20240215	141300	89783985	2945	2945	2945	2945	0
268	20240215	141200	89783985	2945	2945	2945	2945	0
269	20240215	141100	89783985	2945	2945	2945	2945	108
270	20240215	141000	89465925	2935	2935	2935	2935	0
271	20240215	140900	89465925	2935	2935	2935	2935	0
272	20240215	140800	89465925	2935	2935	2935	2935	0
273	20240215	140700	89465925	2935	2935	2935	2935	0
274	20240215	140600	89465925	2935	2935	2935	2935	0
275	20240215	140500	89465925	2935	2945	2945	2935	2050
276	20240215	140400	83445865	2940	2940	2940	2940	0
277	20240215	140300	83445865	2940	2950	2950	2940	3000
278	20240215	140200	74603595	2955	2955	2955	2955	0
279	20240215	140100	74603595	2955	2955	2955	2955	0
280	20240215	140000	74603595	2955	2955	2955	2955	599
281	20240215	135900	72833550	2960	2960	2960	2960	13
282	20240215	135800	72795070	2960	2960	2960	2960	0
283	20240215	135700	72795070	2960	2960	2960	2960	0
284	20240215	135600	72795070	2960	2960	2960	2960	200
285	20240215	135500	72203070	2960	2960	2960	2960	100
286	20240215	135400	71907070	2960	2960	2960	2960	300
287	20240215	135300	71019070	2965	2965	2965	2965	0
288	20240215	135200	71019070	2965	2965	2965	2965	75
289	20240215	135100	70796695	2965	2965	2965	2965	25
290	20240215	135000	70722570	2960	2960	2960	2960	200
291	20240215	134900	70130570	2960	2960	2960	2960	0
292	20240215	134800	70130570	2960	2960	2960	2960	0
293	20240215	134700	70130570	2960	2960	2960	2960	100
294	20240215	134600	69834570	2960	2960	2960	2960	0
295	20240215	134500	69834570	2960	2960	2960	2960	0
296	20240215	134400	69834570	2960	2960	2960	2960	200
297	20240215	134300	69242570	2970	2965	2970	2965	95
298	20240215	134200	68960870	2965	2965	2965	2965	0
299	20240215	134100	68960870	2965	2965	2965	2965	9
300	20240215	134000	68934185	2965	2965	2965	2965	1
301	20240215	133900	68931220	2970	2970	2970	2970	1
302	20240215	133800	68928250	2970	2970	2970	2970	0
303	20240215	133700	68928250	2970	2970	2970	2970	0
304	20240215	133600	68928250	2970	2970	2970	2970	0
305	20240215	133500	68928250	2970	2970	2970	2970	0
306	20240215	133400	68928250	2970	2970	2970	2970	0
307	20240215	133300	68928250	2970	2970	2970	2970	0
308	20240215	133200	68928250	2970	2970	2970	2970	0
309	20240215	133100	68928250	2970	2970	2970	2970	0
310	20240215	133000	68928250	2970	2970	2970	2970	0
311	20240215	132900	68928250	2970	2970	2970	2970	0
312	20240215	132800	68928250	2970	2970	2970	2970	151
313	20240215	132700	68479780	2975	2975	2975	2975	0
314	20240215	132600	68479780	2975	2975	2975	2975	0
315	20240215	132500	68479780	2975	2975	2975	2975	0
316	20240215	132400	68479780	2975	2975	2975	2975	0
317	20240215	132300	68479780	2975	2975	2975	2975	0
318	20240215	132200	68479780	2975	2975	2975	2975	0
319	20240215	132100	68479780	2975	2975	2975	2975	0
320	20240215	132000	68479780	2975	2975	2975	2975	0
321	20240215	131900	68479780	2975	2975	2975	2975	0
322	20240215	131800	68479780	2975	2975	2975	2975	0
323	20240215	131700	68479780	2975	2975	2975	2975	0
324	20240215	131600	68479780	2975	2975	2975	2975	0
325	20240215	131500	68479780	2975	2975	2975	2975	0
326	20240215	131400	68479780	2975	2975	2975	2975	5
327	20240215	131300	68464905	2960	2965	2965	2960	3600
328	20240215	131200	57806290	2975	2975	2975	2975	0
329	20240215	131100	57806290	2975	2975	2975	2975	0
330	20240215	131000	57806290	2975	2975	2975	2975	0
331	20240215	130900	57806290	2975	2975	2975	2975	0
332	20240215	130800	57806290	2975	2975	2975	2975	2
333	20240215	130700	57800340	2965	2975	2975	2965	55
334	20240215	130600	57637215	2975	2975	2975	2975	0
335	20240215	130500	57637215	2975	2975	2975	2975	0
336	20240215	130400	57637215	2975	2975	2975	2975	2
337	20240215	130300	57631265	2965	2965	2965	2965	0
338	20240215	130200	57631265	2965	2965	2965	2965	0
339	20240215	130100	57631265	2965	2965	2965	2965	0
340	20240215	130000	57631265	2965	2965	2965	2965	500
341	20240215	125900	56148765	2965	2965	2965	2965	47
342	20240215	125800	56009410	2970	2970	2970	2970	0
343	20240215	125700	56009410	2970	2970	2970	2970	0
344	20240215	125600	56009410	2970	2970	2970	2970	0
345	20240215	125500	56009410	2970	2970	2970	2970	0
346	20240215	125400	56009410	2970	2970	2970	2970	0
347	20240215	125300	56009410	2970	2970	2970	2970	0
348	20240215	125200	56009410	2970	2970	2970	2970	2
349	20240215	125100	56003470	2965	2965	2965	2965	0
350	20240215	125000	56003470	2965	2965	2965	2965	0
351	20240215	124900	56003470	2965	2965	2965	2965	0
352	20240215	124800	56003470	2965	2965	2965	2965	400
353	20240215	124700	54817470	2965	2965	2965	2965	0
354	20240215	124600	54817470	2965	2965	2965	2965	100
355	20240215	124500	54520970	2970	2970	2970	2970	0
356	20240215	124400	54520970	2970	2970	2970	2970	0
357	20240215	124300	54520970	2970	2970	2970	2970	15
358	20240215	124200	54476420	2970	2970	2970	2970	936
359	20240215	124100	51696500	2970	2970	2970	2970	0
360	20240215	124000	51696500	2970	2970	2970	2970	120
361	20240215	123900	51340100	2975	2975	2975	2975	0
362	20240215	123800	51340100	2975	2975	2975	2975	0
363	20240215	123700	51340100	2975	2975	2975	2975	0
364	20240215	123600	51340100	2975	2975	2975	2975	0
365	20240215	123500	51340100	2975	2975	2975	2975	0
366	20240215	123400	51340100	2975	2975	2975	2975	0
367	20240215	123300	51340100	2975	2975	2975	2975	0
368	20240215	123200	51340100	2975	2975	2975	2975	0
369	20240215	123100	51340100	2975	2975	2975	2975	0
370	20240215	123000	51340100	2975	2975	2975	2975	10
371	20240215	122900	51310350	2970	2970	2970	2970	0
372	20240215	122800	51310350	2970	2970	2970	2970	1461
373	20240215	122700	46971180	2970	2970	2970	2970	0
374	20240215	122600	46971180	2970	2970	2970	2970	0
375	20240215	122500	46971180	2970	2970	2970	2970	0
376	20240215	122400	46971180	2970	2970	2970	2970	0
377	20240215	122300	46971180	2970	2970	2970	2970	0
378	20240215	122200	46971180	2970	2970	2970	2970	0
379	20240215	122100	46971180	2970	2970	2970	2970	0
380	20240215	122000	46971180	2970	2970	2970	2970	0
381	20240215	121900	46971180	2970	2970	2970	2970	0
382	20240215	121800	46971180	2970	2970	2970	2970	0
383	20240215	121700	46971180	2970	2970	2970	2970	0
384	20240215	121600	46971180	2970	2970	2970	2970	100
385	20240215	121500	46674180	2970	2970	2970	2970	0
386	20240215	121400	46674180	2970	2970	2970	2970	0
387	20240215	121300	46674180	2970	2970	2970	2970	0
388	20240215	121200	46674180	2970	2970	2970	2970	0
389	20240215	121100	46674180	2970	2970	2970	2970	0
390	20240215	121000	46674180	2970	2970	2970	2970	0
391	20240215	120900	46674180	2970	2970	2970	2970	0
392	20240215	120800	46674180	2970	2970	2970	2970	0
393	20240215	120700	46674180	2970	2970	2970	2970	0
394	20240215	120600	46674180	2970	2970	2970	2970	0
395	20240215	120500	46674180	2970	2970	2970	2970	0
396	20240215	120400	46674180	2970	2970	2970	2970	10
397	20240215	120300	46644480	2970	2970	2970	2970	0
398	20240215	120200	46644480	2970	2970	2970	2970	0
399	20240215	120100	46644480	2970	2970	2970	2970	30
400	20240215	120000	46555380	2970	2970	2970	2970	12
401	20240215	115900	46519740	2965	2965	2965	2965	385
402	20240215	115800	45378215	2965	2965	2965	2965	0
403	20240215	115700	45378215	2965	2965	2965	2965	0
404	20240215	115600	45378215	2965	2965	2965	2965	0
405	20240215	115500	45378215	2965	2965	2965	2965	0
406	20240215	115400	45378215	2965	2965	2965	2965	2
407	20240215	115300	45372285	2970	2970	2970	2970	0
408	20240215	115200	45372285	2970	2970	2970	2970	0
409	20240215	115100	45372285	2970	2970	2970	2970	0
410	20240215	115000	45372285	2970	2970	2970	2970	0
411	20240215	114900	45372285	2970	2970	2970	2970	0
412	20240215	114800	45372285	2970	2970	2970	2970	0
413	20240215	114700	45372285	2970	2970	2970	2970	47
414	20240215	114600	45232695	2970	2970	2970	2970	0
415	20240215	114500	45232695	2970	2965	2970	2965	112
416	20240215	114400	44900590	2965	2965	2965	2965	0
417	20240215	114300	44900590	2965	2965	2965	2965	0
418	20240215	114200	44900590	2965	2965	2965	2965	0
419	20240215	114100	44900590	2965	2965	2965	2965	3
420	20240215	114000	44891695	2970	2970	2970	2970	0
421	20240215	113900	44891695	2970	2970	2970	2970	0
422	20240215	113800	44891695	2970	2970	2970	2970	0
423	20240215	113700	44891695	2970	2970	2970	2970	0
424	20240215	113600	44891695	2970	2970	2970	2970	0
425	20240215	113500	44891695	2970	2970	2970	2970	0
426	20240215	113400	44891695	2970	2970	2970	2970	0
427	20240215	113300	44891695	2970	2970	2970	2970	859
428	20240215	113200	42340465	2970	2965	2970	2965	5
429	20240215	113100	42325620	2960	2960	2960	2960	0
430	20240215	113000	42325620	2960	2960	2960	2960	0
431	20240215	112900	42325620	2960	2960	2960	2960	6
432	20240215	112800	42307860	2965	2965	2965	2965	979
433	20240215	112700	39405125	2965	2965	2965	2965	0
434	20240215	112600	39405125	2965	2965	2965	2965	0
435	20240215	112500	39405125	2965	2965	2965	2965	1021
436	20240215	112400	36377860	2965	2965	2965	2965	0
437	20240215	112300	36377860	2965	2965	2965	2965	0
438	20240215	112200	36377860	2965	2965	2965	2965	0
439	20240215	112100	36377860	2965	2965	2965	2965	0
440	20240215	112000	36377860	2965	2965	2965	2965	0
441	20240215	111900	36377860	2965	2965	2965	2965	0
442	20240215	111800	36377860	2965	2965	2965	2965	3
443	20240215	111700	36368965	2960	2960	2960	2960	0
444	20240215	111600	36368965	2960	2960	2960	2960	20
445	20240215	111500	36309765	2960	2960	2960	2960	0
446	20240215	111400	36309765	2960	2960	2960	2960	0
447	20240215	111300	36309765	2960	2960	2960	2960	0
448	20240215	111200	36309765	2960	2960	2960	2960	0
449	20240215	111100	36309765	2960	2960	2960	2960	20
450	20240215	111000	36250565	2965	2965	2965	2965	0
451	20240215	110900	36250565	2965	2965	2965	2965	0
452	20240215	110800	36250565	2965	2965	2965	2965	0
453	20240215	110700	36250565	2965	2965	2965	2965	0
454	20240215	110600	36250565	2965	2965	2965	2965	0
455	20240215	110500	36250565	2965	2965	2965	2965	0
456	20240215	110400	36250565	2965	2965	2965	2965	0
457	20240215	110300	36250565	2965	2965	2965	2965	0
458	20240215	110200	36250565	2965	2965	2965	2965	0
459	20240215	110100	36250565	2965	2965	2965	2965	0
460	20240215	110000	36250565	2965	2965	2965	2965	0
461	20240215	105900	36250565	2965	2965	2965	2965	0
462	20240215	105800	36250565	2965	2965	2965	2965	0
463	20240215	105700	36250565	2965	2965	2965	2965	0
464	20240215	105600	36250565	2965	2965	2965	2965	0
465	20240215	105500	36250565	2965	2965	2965	2965	2547
466	20240215	105400	28698710	2965	2965	2965	2965	0
467	20240215	105300	28698710	2965	2965	2965	2965	0
468	20240215	105200	28698710	2965	2965	2965	2965	0
469	20240215	105100	28698710	2965	2965	2965	2965	0
470	20240215	105000	28698710	2965	2965	2965	2965	0
471	20240215	104900	28698710	2965	2965	2965	2965	0
472	20240215	104800	28698710	2965	2965	2965	2965	2063
473	20240215	104700	22581915	2965	2965	2965	2965	0
474	20240215	104600	22581915	2965	2965	2965	2965	112
475	20240215	104500	22249835	2970	2970	2970	2970	20
476	20240215	104400	22190435	2970	2970	2970	2970	30
477	20240215	104300	22101335	2970	2970	2970	2970	51
478	20240215	104200	21949865	2970	2970	2970	2970	0
479	20240215	104100	21949865	2970	2970	2970	2970	0
480	20240215	104000	21949865	2970	2970	2970	2970	0
481	20240215	103900	21949865	2970	2970	2970	2970	0
482	20240215	103800	21949865	2970	2970	2970	2970	0
483	20240215	103700	21949865	2970	2970	2970	2970	10
484	20240215	103600	21920165	2975	2975	2975	2975	0
485	20240215	103500	21920165	2975	2975	2975	2975	0
486	20240215	103400	21920165	2975	2975	2975	2975	0
487	20240215	103300	21920165	2975	2975	2975	2975	0
488	20240215	103200	21920165	2975	2975	2975	2975	0
489	20240215	103100	21920165	2975	2975	2975	2975	10
490	20240215	103000	21890415	2975	2970	2975	2970	5
491	20240215	102900	21875545	2975	2975	2975	2975	0
492	20240215	102800	21875545	2975	2975	2975	2975	0
493	20240215	102700	21875545	2975	2975	2975	2975	0
494	20240215	102600	21875545	2975	2975	2975	2975	0
495	20240215	102500	21875545	2975	2975	2975	2975	0
496	20240215	102400	21875545	2975	2975	2975	2975	3
497	20240215	102300	21866620	2970	2970	2970	2970	0
498	20240215	102200	21866620	2970	2970	2970	2970	0
499	20240215	102100	21866620	2970	2970	2970	2970	0
500	20240215	102000	21866620	2970	2970	2970	2970	0
501	20240215	101900	21866620	2970	2970	2970	2970	0
502	20240215	101800	21866620	2970	2970	2970	2970	0
503	20240215	101700	21866620	2970	2970	2970	2970	0
504	20240215	101600	21866620	2970	2970	2970	2970	489
505	20240215	101500	20414290	2970	2970	2970	2970	0
506	20240215	101400	20414290	2970	2965	2970	2965	26
507	20240215	101300	20337145	2970	2970	2970	2970	0
508	20240215	101200	20337145	2970	2970	2970	2970	1
509	20240215	101100	20334175	2970	2970	2970	2970	8
510	20240215	101000	20310415	2975	2970	2975	2965	211
511	20240215	100900	19684055	2975	2975	2975	2975	0
512	20240215	100800	19684055	2975	2975	2975	2975	15
513	20240215	100700	19639430	2975	2975	2975	2975	0
514	20240215	100600	19639430	2975	2975	2975	2975	0
515	20240215	100500	19639430	2975	2975	2975	2975	488
516	20240215	100400	18187630	2975	2975	2975	2975	5
517	20240215	100300	18172755	2970	2970	2970	2970	640
518	20240215	100200	16271955	2970	2970	2970	2970	5
519	20240215	100100	16257105	2970	2965	2970	2965	452
520	20240215	100000	14916900	2965	2970	2970	2965	55
521	20240215	095900	14753815	2965	2965	2965	2965	56
522	20240215	095800	14587775	2955	2960	2960	2955	37
523	20240215	095700	14478390	2970	2970	2970	2970	7
524	20240215	095600	14457600	2970	2970	2970	2970	0
525	20240215	095500	14457600	2970	2970	2970	2970	0
526	20240215	095400	14457600	2970	2970	2970	2970	0
527	20240215	095300	14457600	2970	2970	2970	2970	0
528	20240215	095200	14457600	2970	2970	2970	2970	0
529	20240215	095100	14457600	2970	2970	2970	2970	0
530	20240215	095000	14457600	2970	2970	2970	2970	0
531	20240215	094900	14457600	2970	2970	2970	2970	0
532	20240215	094800	14457600	2970	2970	2970	2970	0
533	20240215	094700	14457600	2970	2970	2970	2970	831
534	20240215	094600	11989530	2970	2970	2970	2970	0
535	20240215	094500	11989530	2970	2970	2970	2970	0
536	20240215	094400	11989530	2970	2970	2970	2970	0
537	20240215	094300	11989530	2970	2970	2970	2970	0
538	20240215	094200	11989530	2970	2970	2970	2970	0
539	20240215	094100	11989530	2970	2965	2970	2965	26
540	20240215	094000	11912435	2950	2950	2950	2950	1
541	20240215	093900	11909485	2970	2970	2970	2970	0
542	20240215	093800	11909485	2970	2970	2970	2970	0
543	20240215	093700	11909485	2970	2970	2970	2970	0
544	20240215	093600	11909485	2970	2970	2970	2970	0
545	20240215	093500	11909485	2970	2970	2970	2970	0
546	20240215	093400	11909485	2970	2970	2970	2970	0
547	20240215	093300	11909485	2970	2970	2970	2970	0
548	20240215	093200	11909485	2970	2970	2970	2970	0
549	20240215	093100	11909485	2970	2970	2970	2970	0
550	20240215	093000	11909485	2970	2970	2970	2970	1
551	20240215	092900	11906515	2970	2970	2970	2970	0
552	20240215	092800	11906515	2970	2970	2970	2970	0
553	20240215	092700	11906515	2970	2970	2970	2970	0
554	20240215	092600	11906515	2970	2965	2970	2950	1317
555	20240215	092500	7999440	2965	2950	2965	2950	948
556	20240215	092400	5189340	2950	2950	2950	2950	900
557	20240215	092300	2534340	2945	2950	2950	2945	359
558	20240215	092200	1475385	2950	2950	2950	2950	85
559	20240215	092100	1224635	2950	2955	2955	2950	351
560	20240215	092000	188970	2955	2955	2955	2955	1
561	20240215	091900	186015	2965	2965	2965	2965	0
562	20240215	091800	186015	2965	2965	2965	2965	0
563	20240215	091700	186015	2965	2965	2965	2965	0
564	20240215	091600	186015	2965	2965	2965	2965	0
565	20240215	091500	186015	2965	2965	2965	2965	0
566	20240215	091400	186015	2965	2965	2965	2965	0
567	20240215	091300	186015	2965	2965	2965	2965	0
568	20240215	091200	186015	2965	2965	2965	2965	3
569	20240215	091100	177120	2970	2970	2970	2970	0
570	20240215	091000	177120	2970	2970	2970	2970	0
571	20240215	090900	177120	2970	2970	2970	2970	0
572	20240215	090800	177120	2970	2970	2970	2970	0
573	20240215	090700	177120	2970	2970	2970	2970	0
574	20240215	090600	177120	2970	2970	2970	2970	0
575	20240215	090500	177120	2970	2970	2970	2970	0
576	20240215	090400	177120	2970	2970	2970	2970	0
577	20240215	090300	177120	2970	2970	2970	2970	0
578	20240215	090200	177120	2970	2970	2970	2970	0
579	20240215	090100	177120	2970	2970	2970	2970	0
580	20240215	090000	177120	2970	2950	2970	2950	57