KissMeData/002390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183700	81922970	13740	13740	13740	13740	413
3	20240216	183600	81922970	13740	13740	13740	13740	0
4	20240216	183500	81922970	13740	13740	13740	13740	0
5	20240216	183400	81922970	13740	13740	13740	13740	0
6	20240216	183300	81922970	13740	13740	13740	13740	0
7	20240216	183200	81922970	13740	13740	13740	13740	0
8	20240216	183100	81922970	13740	13740	13740	13740	0
9	20240216	183000	81922970	13740	13740	13740	13740	0
10	20240216	182900	81922970	13740	13740	13740	13740	0
11	20240216	182800	81922970	13740	13740	13740	13740	0
12	20240216	182700	81922970	13740	13740	13740	13740	0
13	20240216	182600	81922970	13740	13740	13740	13740	0
14	20240216	182500	81922970	13740	13740	13740	13740	0
15	20240216	182400	81922970	13740	13740	13740	13740	0
16	20240216	182300	81922970	13740	13740	13740	13740	0
17	20240216	182200	81922970	13740	13740	13740	13740	0
18	20240216	182100	81922970	13740	13740	13740	13740	0
19	20240216	182000	81922970	13740	13740	13740	13740	0
20	20240216	181900	81922970	13740	13740	13740	13740	0
21	20240216	181800	81922970	13740	13740	13740	13740	0
22	20240216	181700	81922970	13740	13740	13740	13740	0
23	20240216	181600	81922970	13740	13740	13740	13740	0
24	20240216	181500	81922970	13740	13740	13740	13740	0
25	20240216	181400	81922970	13740	13740	13740	13740	0
26	20240216	181300	81922970	13740	13740	13740	13740	0
27	20240216	181200	81922970	13740	13740	13740	13740	0
28	20240216	181100	81922970	13740	13740	13740	13740	0
29	20240216	181000	81922970	13740	13740	13740	13740	0
30	20240216	180900	81922970	13740	13740	13740	13740	0
31	20240216	180800	81922970	13740	13740	13740	13740	0
32	20240216	180700	81922970	13740	13740	13740	13740	413
33	20240216	180600	81922970	13740	13740	13740	13740	0
34	20240216	180500	81922970	13740	13740	13740	13740	0
35	20240216	180400	81922970	13740	13740	13740	13740	0
36	20240216	180300	81922970	13740	13740	13740	13740	0
37	20240216	180200	81922970	13740	13740	13740	13740	0
38	20240216	180100	81922970	13740	13740	13740	13740	0
39	20240216	180000	81922970	13740	13740	13740	13740	0
40	20240216	175900	81922970	13740	13740	13740	13740	0
41	20240216	175800	81922970	13740	13740	13740	13740	0
42	20240216	175700	81922970	13740	13740	13740	13740	0
43	20240216	175600	81922970	13740	13740	13740	13740	0
44	20240216	175500	81922970	13740	13740	13740	13740	0
45	20240216	175400	81922970	13740	13740	13740	13740	0
46	20240216	175300	81922970	13740	13740	13740	13740	0
47	20240216	175200	81922970	13740	13740	13740	13740	0
48	20240216	175100	81922970	13740	13740	13740	13740	0
49	20240216	175000	81922970	13740	13740	13740	13740	0
50	20240216	174900	81922970	13740	13740	13740	13740	0
51	20240216	174800	81922970	13740	13740	13740	13740	0
52	20240216	174700	81922970	13740	13740	13740	13740	0
53	20240216	174600	81922970	13740	13740	13740	13740	0
54	20240216	174500	81922970	13740	13740	13740	13740	0
55	20240216	174400	81922970	13740	13740	13740	13740	0
56	20240216	174300	81922970	13740	13740	13740	13740	0
57	20240216	174200	81922970	13740	13740	13740	13740	0
58	20240216	174100	81922970	13740	13740	13740	13740	0
59	20240216	174000	81922970	13740	13740	13740	13740	0
60	20240216	173900	81922970	13740	13740	13740	13740	0
61	20240216	173800	81922970	13740	13740	13740	13740	0
62	20240216	173700	81922970	13740	13740	13740	13740	413
63	20240216	173600	81922970	13740	13740	13740	13740	0
64	20240216	173500	81922970	13740	13740	13740	13740	0
65	20240216	173400	81922970	13740	13740	13740	13740	0
66	20240216	173300	81922970	13740	13740	13740	13740	0
67	20240216	173200	81922970	13740	13740	13740	13740	0
68	20240216	173100	81922970	13740	13740	13740	13740	0
69	20240216	173000	81922970	13740	13740	13740	13740	0
70	20240216	172900	81922970	13740	13740	13740	13740	0
71	20240216	172800	81922970	13740	13740	13740	13740	0
72	20240216	172700	81922970	13740	13740	13740	13740	0
73	20240216	172600	81922970	13740	13740	13740	13740	0
74	20240216	172500	81922970	13740	13740	13740	13740	0
75	20240216	172400	81922970	13740	13740	13740	13740	0
76	20240216	172300	81922970	13740	13740	13740	13740	0
77	20240216	172200	81922970	13740	13740	13740	13740	0
78	20240216	172100	81922970	13740	13740	13740	13740	0
79	20240216	172000	81922970	13740	13740	13740	13740	0
80	20240216	171900	81922970	13740	13740	13740	13740	0
81	20240216	171800	81922970	13740	13740	13740	13740	0
82	20240216	171700	81922970	13740	13740	13740	13740	0
83	20240216	171600	81922970	13740	13740	13740	13740	0
84	20240216	171500	81922970	13740	13740	13740	13740	0
85	20240216	171400	81922970	13740	13740	13740	13740	0
86	20240216	171300	81922970	13740	13740	13740	13740	0
87	20240216	171200	81922970	13740	13740	13740	13740	0
88	20240216	171100	81922970	13740	13740	13740	13740	0
89	20240216	171000	81922970	13740	13740	13740	13740	0
90	20240216	170900	81922970	13740	13740	13740	13740	0
91	20240216	170800	81922970	13740	13740	13740	13740	0
92	20240216	170700	81922970	13740	13740	13740	13740	413
93	20240216	170600	81922970	13740	13740	13740	13740	0
94	20240216	170500	81922970	13740	13740	13740	13740	0
95	20240216	170400	81922970	13740	13740	13740	13740	0
96	20240216	170300	81922970	13740	13740	13740	13740	0
97	20240216	170200	81922970	13740	13740	13740	13740	0
98	20240216	170100	81922970	13740	13740	13740	13740	0
99	20240216	170000	81922970	13740	13740	13740	13740	0
100	20240216	165900	81922970	13740	13740	13740	13740	0
101	20240216	165800	81922970	13740	13740	13740	13740	0
102	20240216	165700	81922970	13740	13740	13740	13740	0
103	20240216	165600	81922970	13740	13740	13740	13740	0
104	20240216	165500	81922970	13740	13740	13740	13740	0
105	20240216	165400	81922970	13740	13740	13740	13740	0
106	20240216	165300	81922970	13740	13740	13740	13740	0
107	20240216	165200	81922970	13740	13740	13740	13740	0
108	20240216	165100	81922970	13740	13740	13740	13740	0
109	20240216	165000	81922970	13740	13740	13740	13740	0
110	20240216	164900	81922970	13740	13740	13740	13740	0
111	20240216	164800	81922970	13740	13740	13740	13740	0
112	20240216	164700	81922970	13740	13740	13740	13740	0
113	20240216	164600	81922970	13740	13740	13740	13740	0
114	20240216	164500	81922970	13740	13740	13740	13740	0
115	20240216	164400	81922970	13740	13740	13740	13740	0
116	20240216	164300	81922970	13740	13740	13740	13740	0
117	20240216	164200	81922970	13740	13740	13740	13740	0
118	20240216	164100	81922970	13740	13740	13740	13740	0
119	20240216	164000	81922970	13740	13740	13740	13740	0
120	20240216	163900	81922970	13740	13740	13740	13740	0
121	20240216	163800	81922970	13740	13740	13740	13740	0
122	20240216	163700	81922970	13740	13740	13740	13740	413
123	20240216	163600	81922970	13740	13740	13740	13740	0
124	20240216	163500	81922970	13740	13740	13740	13740	0
125	20240216	163400	81922970	13740	13740	13740	13740	0
126	20240216	163300	81922970	13740	13740	13740	13740	0
127	20240216	163200	81922970	13740	13740	13740	13740	0
128	20240216	163100	81922970	13740	13740	13740	13740	0
129	20240216	163000	81922970	13740	13740	13740	13740	0
130	20240216	162900	81922970	13740	13740	13740	13740	0
131	20240216	162800	81922970	13740	13740	13740	13740	0
132	20240216	162700	81922970	13740	13740	13740	13740	0
133	20240216	162600	81922970	13740	13740	13740	13740	0
134	20240216	162500	81922970	13740	13740	13740	13740	0
135	20240216	162400	81922970	13740	13740	13740	13740	0
136	20240216	162300	81922970	13740	13740	13740	13740	0
137	20240216	162200	81922970	13740	13740	13740	13740	0
138	20240216	162100	81922970	13740	13740	13740	13740	0
139	20240216	162000	81922970	13740	13740	13740	13740	0
140	20240216	161900	81922970	13740	13740	13740	13740	0
141	20240216	161800	81922970	13740	13740	13740	13740	0
142	20240216	161700	81922970	13740	13740	13740	13740	0
143	20240216	161600	81922970	13740	13740	13740	13740	0
144	20240216	161500	81922970	13740	13740	13740	13740	0
145	20240216	161400	81922970	13740	13740	13740	13740	0
146	20240216	161300	81922970	13740	13740	13740	13740	0
147	20240216	161200	81922970	13740	13740	13740	13740	0
148	20240216	161100	81922970	13740	13740	13740	13740	0
149	20240216	161000	81922970	13740	13740	13740	13740	0
150	20240216	160900	81922970	13740	13740	13740	13740	0
151	20240216	160800	81922970	13740	13740	13740	13740	0
152	20240216	160700	81922970	13740	13740	13740	13740	413
153	20240216	160600	81922970	13740	13740	13740	13740	0
154	20240216	160500	81922970	13740	13740	13740	13740	0
155	20240216	160400	81922970	13740	13740	13740	13740	0
156	20240216	160300	81922970	13740	13740	13740	13740	0
157	20240216	160200	81922970	13740	13740	13740	13740	0
158	20240216	160100	81922970	13740	13740	13740	13740	0
159	20240216	160000	81922970	13740	13740	13740	13740	0
160	20240216	155900	81922970	13740	13740	13740	13740	0
161	20240216	155800	81922970	13740	13740	13740	13740	0
162	20240216	155700	81922970	13740	13740	13740	13740	0
163	20240216	155600	81922970	13740	13740	13740	13740	0
164	20240216	155500	81922970	13740	13740	13740	13740	0
165	20240216	155400	81922970	13740	13740	13740	13740	0
166	20240216	155300	81922970	13740	13740	13740	13740	0
167	20240216	155200	81922970	13740	13740	13740	13740	0
168	20240216	155100	81922970	13740	13740	13740	13740	0
169	20240216	155000	81922970	13740	13740	13740	13740	0
170	20240216	154900	81922970	13740	13740	13740	13740	0
171	20240216	154800	81922970	13740	13740	13740	13740	0
172	20240216	154700	81922970	13740	13740	13740	13740	0
173	20240216	154600	81922970	13740	13740	13740	13740	0
174	20240216	154500	81922970	13740	13740	13740	13740	0
175	20240216	154400	81922970	13740	13740	13740	13740	0
176	20240216	154300	81922970	13740	13740	13740	13740	0
177	20240216	154200	81922970	13740	13740	13740	13740	0
178	20240216	154100	81922970	13740	13740	13740	13740	0
179	20240216	154000	81922970	13740	13740	13740	13740	0
180	20240216	153900	81922970	13740	13740	13740	13740	0
181	20240216	153800	81922970	13740	13740	13740	13740	0
182	20240216	153700	81922970	13740	13740	13740	13740	413
183	20240216	153600	81922970	13740	13740	13740	13740	0
184	20240216	153500	81922970	13740	13740	13740	13740	0
185	20240216	153400	81922970	13740	13740	13740	13740	0
186	20240216	153300	81922970	13740	13740	13740	13740	0
187	20240216	153200	81922970	13740	13740	13740	13740	0
188	20240216	153100	81922970	13740	13740	13740	13740	0
189	20240216	153000	81922970	13740	13740	13740	13740	413
190	20240216	152900	76248350	13780	13780	13780	13780	0
191	20240216	152800	76248350	13780	13780	13780	13780	0
192	20240216	152700	76248350	13780	13780	13780	13780	0
193	20240216	152600	76248350	13780	13780	13780	13780	0
194	20240216	152500	76248350	13780	13780	13780	13780	0
195	20240216	152400	76248350	13780	13780	13780	13780	0
196	20240216	152300	76248350	13780	13780	13780	13780	0
197	20240216	152200	76248350	13780	13780	13780	13780	0
198	20240216	152100	76248350	13780	13780	13780	13780	0
199	20240216	152000	76248350	13780	13780	13780	13780	0
200	20240216	151900	76248350	13780	13780	13780	13740	72
201	20240216	151800	75256470	13740	13770	13780	13740	99
202	20240216	151700	73893970	13770	13750	13770	13750	63
203	20240216	151600	73026480	13770	13770	13770	13770	30
204	20240216	151500	72613380	13780	13740	13780	13740	646
205	20240216	151400	63733640	13740	13740	13740	13740	1
206	20240216	151300	63719900	13740	13740	13770	13740	12
207	20240216	151200	63554720	13740	13740	13740	13740	1
208	20240216	151100	63540980	13740	13740	13740	13740	1
209	20240216	151000	63527240	13740	13740	13740	13740	2
210	20240216	150900	63499760	13740	13740	13770	13740	3
211	20240216	150800	63458510	13750	13750	13750	13750	129
212	20240216	150700	61684760	13750	13750	13750	13750	1
213	20240216	150600	61671010	13750	13770	13770	13750	8
214	20240216	150500	61560890	13750	13750	13750	13750	1
215	20240216	150400	61547140	13770	13770	13770	13770	2
216	20240216	150300	61519600	13770	13770	13770	13770	48
217	20240216	150200	60858640	13750	13750	13770	13750	12
218	20240216	150100	60693440	13750	13750	13750	13750	1
219	20240216	150000	60679690	13760	13770	13770	13760	16
220	20240216	145900	60459480	13760	13760	13760	13760	22
221	20240216	145800	60156760	13760	13760	13760	13760	1
222	20240216	145700	60143000	13760	13760	13760	13760	1
223	20240216	145600	60129240	13770	13770	13770	13750	8
224	20240216	145500	60019100	13740	13770	13770	13740	3
225	20240216	145400	59977850	13770	13740	13770	13740	2
226	20240216	145300	59950340	13770	13770	13770	13770	5
227	20240216	145200	59881490	13760	13750	13760	13750	48
228	20240216	145100	59221480	13730	13730	13740	13730	468
229	20240216	145000	52791460	13730	13740	13740	13730	2
230	20240216	144900	52763990	13730	13730	13730	13730	2
231	20240216	144800	52736530	13730	13730	13730	13730	2
232	20240216	144700	52709070	13730	13730	13730	13730	15
233	20240216	144600	52503120	13730	13730	13730	13730	2
234	20240216	144500	52475660	13730	13730	13730	13730	0
235	20240216	144400	52475660	13730	13730	13730	13730	12
236	20240216	144300	52310900	13730	13730	13730	13730	5
237	20240216	144200	52242250	13740	13740	13740	13740	0
238	20240216	144100	52242250	13740	13740	13740	13740	0
239	20240216	144000	52242250	13740	13740	13740	13740	0
240	20240216	143900	52242250	13740	13730	13740	13730	30
241	20240216	143800	51830060	13740	13740	13740	13740	0
242	20240216	143700	51830060	13740	13740	13740	13740	0
243	20240216	143600	51830060	13740	13740	13740	13740	0
244	20240216	143500	51830060	13740	13740	13740	13740	0
245	20240216	143400	51830060	13740	13740	13740	13740	0
246	20240216	143300	51830060	13740	13740	13740	13740	0
247	20240216	143200	51830060	13740	13740	13740	13740	0
248	20240216	143100	51830060	13740	13740	13740	13740	0
249	20240216	143000	51830060	13740	13740	13740	13740	0
250	20240216	142900	51830060	13740	13740	13740	13740	0
251	20240216	142800	51830060	13740	13740	13740	13740	0
252	20240216	142700	51830060	13740	13740	13740	13740	1
253	20240216	142600	51816320	13740	13740	13740	13740	0
254	20240216	142500	51816320	13740	13740	13740	13740	1
255	20240216	142400	51802580	13740	13740	13740	13740	0
256	20240216	142300	51802580	13740	13740	13740	13740	0
257	20240216	142200	51802580	13740	13740	13740	13740	1
258	20240216	142100	51788840	13730	13730	13730	13730	0
259	20240216	142000	51788840	13730	13730	13730	13730	10
260	20240216	141900	51651540	13730	13730	13730	13730	0
261	20240216	141800	51651540	13730	13730	13730	13730	0
262	20240216	141700	51651540	13730	13730	13730	13730	13
263	20240216	141600	51473050	13730	13730	13730	13730	0
264	20240216	141500	51473050	13730	13730	13730	13730	0
265	20240216	141400	51473050	13730	13730	13730	13730	0
266	20240216	141300	51473050	13730	13730	13730	13730	0
267	20240216	141200	51473050	13730	13730	13730	13730	0
268	20240216	141100	51473050	13730	13730	13730	13730	0
269	20240216	141000	51473050	13730	13730	13730	13730	0
270	20240216	140900	51473050	13730	13730	13730	13730	0
271	20240216	140800	51473050	13730	13730	13730	13730	10
272	20240216	140700	51335750	13730	13730	13730	13730	0
273	20240216	140600	51335750	13730	13730	13730	13730	0
274	20240216	140500	51335750	13730	13730	13730	13730	0
275	20240216	140400	51335750	13730	13730	13730	13730	0
276	20240216	140300	51335750	13730	13730	13730	13730	0
277	20240216	140200	51335750	13730	13730	13730	13730	0
278	20240216	140100	51335750	13730	13730	13730	13730	14
279	20240216	140000	51143530	13730	13730	13730	13730	4
280	20240216	135900	51088610	13730	13730	13730	13730	0
281	20240216	135800	51088610	13730	13730	13730	13730	0
282	20240216	135700	51088610	13730	13730	13730	13730	0
283	20240216	135600	51088610	13730	13730	13730	13730	0
284	20240216	135500	51088610	13730	13730	13730	13730	0
285	20240216	135400	51088610	13730	13730	13730	13730	3
286	20240216	135300	51047420	13730	13730	13730	13730	0
287	20240216	135200	51047420	13730	13730	13730	13730	4
288	20240216	135100	50992500	13730	13710	13730	13710	3
289	20240216	135000	50951330	13710	13710	13710	13710	0
290	20240216	134900	50951330	13710	13710	13710	13710	0
291	20240216	134800	50951330	13710	13720	13720	13710	50
292	20240216	134700	50265780	13730	13730	13730	13730	0
293	20240216	134600	50265780	13730	13730	13730	13730	0
294	20240216	134500	50265780	13730	13730	13730	13730	0
295	20240216	134400	50265780	13730	13730	13730	13730	0
296	20240216	134300	50265780	13730	13730	13730	13730	2
297	20240216	134200	50238320	13720	13720	13720	13720	0
298	20240216	134100	50238320	13720	13720	13720	13720	0
299	20240216	134000	50238320	13720	13720	13720	13720	0
300	20240216	133900	50238320	13720	13720	13720	13720	0
301	20240216	133800	50238320	13720	13720	13720	13720	0
302	20240216	133700	50238320	13720	13720	13720	13720	0
303	20240216	133600	50238320	13720	13720	13720	13720	0
304	20240216	133500	50238320	13720	13720	13720	13720	5
305	20240216	133400	50169720	13740	13740	13740	13740	0
306	20240216	133300	50169720	13740	13740	13740	13740	0
307	20240216	133200	50169720	13740	13740	13740	13740	0
308	20240216	133100	50169720	13740	13740	13740	13740	0
309	20240216	133000	50169720	13740	13740	13740	13740	1
310	20240216	132900	50155980	13730	13730	13730	13730	3
311	20240216	132800	50114790	13740	13740	13740	13740	0
312	20240216	132700	50114790	13740	13740	13740	13740	0
313	20240216	132600	50114790	13740	13740	13740	13740	0
314	20240216	132500	50114790	13740	13740	13740	13740	0
315	20240216	132400	50114790	13740	13740	13740	13740	0
316	20240216	132300	50114790	13740	13740	13740	13740	1
317	20240216	132200	50101050	13740	13740	13740	13740	0
318	20240216	132100	50101050	13740	13740	13740	13740	0
319	20240216	132000	50101050	13740	13740	13740	13740	0
320	20240216	131900	50101050	13740	13740	13740	13740	0
321	20240216	131800	50101050	13740	13740	13740	13740	0
322	20240216	131700	50101050	13740	13740	13740	13740	0
323	20240216	131600	50101050	13740	13740	13740	13740	1
324	20240216	131500	50087310	13730	13730	13730	13730	0
325	20240216	131400	50087310	13730	13730	13730	13730	0
326	20240216	131300	50087310	13730	13730	13730	13730	0
327	20240216	131200	50087310	13730	13730	13730	13730	11
328	20240216	131100	49936280	13700	13700	13700	13700	0
329	20240216	131000	49936280	13700	13700	13700	13700	0
330	20240216	130900	49936280	13700	13700	13700	13700	0
331	20240216	130800	49936280	13700	13700	13700	13700	0
332	20240216	130700	49936280	13700	13700	13700	13700	0
333	20240216	130600	49936280	13700	13700	13700	13700	81
334	20240216	130500	48826580	13680	13680	13680	13680	0
335	20240216	130400	48826580	13680	13680	13680	13680	0
336	20240216	130300	48826580	13680	13680	13680	13680	0
337	20240216	130200	48826580	13680	13680	13680	13680	171
338	20240216	130100	46487300	13670	13680	13680	13650	564
339	20240216	130000	38780500	13680	13710	13710	13680	249
340	20240216	125900	35368360	13730	13730	13730	13730	0
341	20240216	125800	35368360	13730	13730	13730	13730	0
342	20240216	125700	35368360	13730	13730	13730	13730	0
343	20240216	125600	35368360	13730	13730	13730	13730	0
344	20240216	125500	35368360	13730	13730	13730	13730	50
345	20240216	125400	34681860	13710	13720	13720	13710	50
346	20240216	125300	33996010	13720	13720	13720	13720	0
347	20240216	125200	33996010	13720	13720	13720	13720	0
348	20240216	125100	33996010	13720	13720	13720	13720	0
349	20240216	125000	33996010	13720	13720	13720	13720	0
350	20240216	124900	33996010	13720	13720	13720	13720	0
351	20240216	124800	33996010	13720	13720	13720	13720	0
352	20240216	124700	33996010	13720	13720	13720	13720	0
353	20240216	124600	33996010	13720	13720	13720	13720	0
354	20240216	124500	33996010	13720	13720	13720	13720	0
355	20240216	124400	33996010	13720	13720	13720	13720	0
356	20240216	124300	33996010	13720	13720	13720	13720	0
357	20240216	124200	33996010	13720	13720	13720	13720	0
358	20240216	124100	33996010	13720	13720	13720	13720	72
359	20240216	124000	33008170	13720	13720	13720	13720	100
360	20240216	123900	31636170	13720	13720	13720	13720	7
361	20240216	123800	31540130	13740	13740	13740	13740	0
362	20240216	123700	31540130	13740	13740	13740	13740	0
363	20240216	123600	31540130	13740	13740	13740	13740	0
364	20240216	123500	31540130	13740	13740	13740	13740	0
365	20240216	123400	31540130	13740	13740	13740	13740	0
366	20240216	123300	31540130	13740	13740	13740	13740	40
367	20240216	123200	30990530	13720	13720	13720	13720	0
368	20240216	123100	30990530	13720	13720	13720	13720	0
369	20240216	123000	30990530	13720	13720	13720	13720	0
370	20240216	122900	30990530	13720	13720	13720	13720	0
371	20240216	122800	30990530	13720	13720	13720	13720	0
372	20240216	122700	30990530	13720	13720	13720	13720	0
373	20240216	122600	30990530	13720	13720	13720	13720	0
374	20240216	122500	30990530	13720	13720	13720	13720	0
375	20240216	122400	30990530	13720	13720	13720	13720	0
376	20240216	122300	30990530	13720	13720	13720	13720	0
377	20240216	122200	30990530	13720	13720	13720	13720	0
378	20240216	122100	30990530	13720	13720	13720	13720	0
379	20240216	122000	30990530	13720	13720	13720	13720	0
380	20240216	121900	30990530	13720	13720	13720	13720	0
381	20240216	121800	30990530	13720	13720	13720	13720	0
382	20240216	121700	30990530	13720	13720	13720	13720	1
383	20240216	121600	30976810	13720	13720	13720	13720	0
384	20240216	121500	30976810	13720	13720	13720	13720	0
385	20240216	121400	30976810	13720	13720	13720	13720	0
386	20240216	121300	30976810	13720	13720	13720	13720	0
387	20240216	121200	30976810	13720	13720	13720	13720	0
388	20240216	121100	30976810	13720	13720	13720	13720	1
389	20240216	121000	30963090	13700	13700	13700	13700	0
390	20240216	120900	30963090	13700	13700	13700	13700	0
391	20240216	120800	30963090	13700	13700	13700	13700	0
392	20240216	120700	30963090	13700	13700	13700	13700	0
393	20240216	120600	30963090	13700	13700	13700	13700	4
394	20240216	120500	30908290	13680	13680	13680	13680	0
395	20240216	120400	30908290	13680	13680	13680	13680	0
396	20240216	120300	30908290	13680	13700	13700	13680	160
397	20240216	120200	28719270	13720	13720	13720	13720	0
398	20240216	120100	28719270	13720	13720	13720	13720	0
399	20240216	120000	28719270	13720	13720	13720	13720	2
400	20240216	115900	28691830	13720	13720	13720	13720	0
401	20240216	115800	28691830	13720	13720	13720	13720	1
402	20240216	115700	28678110	13720	13720	13720	13720	0
403	20240216	115600	28678110	13720	13720	13720	13720	4
404	20240216	115500	28623230	13740	13740	13740	13740	0
405	20240216	115400	28623230	13740	13740	13740	13740	0
406	20240216	115300	28623230	13740	13740	13740	13740	0
407	20240216	115200	28623230	13740	13740	13740	13740	0
408	20240216	115100	28623230	13740	13740	13740	13740	0
409	20240216	115000	28623230	13740	13740	13740	13740	0
410	20240216	114900	28623230	13740	13720	13740	13720	2
411	20240216	114800	28595770	13720	13720	13720	13720	0
412	20240216	114700	28595770	13720	13720	13720	13720	1
413	20240216	114600	28582050	13710	13710	13710	13710	0
414	20240216	114500	28582050	13710	13710	13710	13710	0
415	20240216	114400	28582050	13710	13710	13710	13710	0
416	20240216	114300	28582050	13710	13710	13710	13710	0
417	20240216	114200	28582050	13710	13710	13710	13710	1
418	20240216	114100	28568340	13710	13710	13710	13710	0
419	20240216	114000	28568340	13710	13710	13710	13710	11
420	20240216	113900	28417530	13710	13710	13710	13710	0
421	20240216	113800	28417530	13710	13710	13710	13710	0
422	20240216	113700	28417530	13710	13710	13710	13710	0
423	20240216	113600	28417530	13710	13710	13710	13710	2
424	20240216	113500	28390110	13700	13700	13700	13700	21
425	20240216	113400	28102410	13700	13700	13700	13700	5
426	20240216	113300	28033910	13700	13700	13700	13700	2
427	20240216	113200	28006510	13680	13680	13680	13680	0
428	20240216	113100	28006510	13680	13680	13680	13680	0
429	20240216	113000	28006510	13680	13680	13680	13680	0
430	20240216	112900	28006510	13680	13680	13680	13680	0
431	20240216	112800	28006510	13680	13680	13680	13680	0
432	20240216	112700	28006510	13680	13680	13680	13680	0
433	20240216	112600	28006510	13680	13680	13680	13680	0
434	20240216	112500	28006510	13680	13680	13680	13680	25
435	20240216	112400	27664510	13690	13690	13690	13690	0
436	20240216	112300	27664510	13690	13690	13690	13690	0
437	20240216	112200	27664510	13690	13690	13690	13690	1
438	20240216	112100	27650820	13700	13700	13700	13700	0
439	20240216	112000	27650820	13700	13700	13700	13700	1
440	20240216	111900	27637120	13680	13680	13680	13680	0
441	20240216	111800	27637120	13680	13680	13680	13680	3
442	20240216	111700	27596080	13680	13680	13680	13680	3
443	20240216	111600	27555040	13680	13680	13680	13680	0
444	20240216	111500	27555040	13680	13680	13680	13680	0
445	20240216	111400	27555040	13680	13680	13680	13680	0
446	20240216	111300	27555040	13680	13680	13680	13680	0
447	20240216	111200	27555040	13680	13680	13680	13680	100
448	20240216	111100	26187040	13680	13690	13690	13680	142
449	20240216	111000	24244360	13710	13710	13710	13710	0
450	20240216	110900	24244360	13710	13710	13710	13710	5
451	20240216	110800	24175810	13690	13690	13690	13690	0
452	20240216	110700	24175810	13690	13690	13690	13690	0
453	20240216	110600	24175810	13690	13690	13690	13690	0
454	20240216	110500	24175810	13690	13690	13690	13690	25
455	20240216	110400	23833560	13690	13690	13690	13690	0
456	20240216	110300	23833560	13690	13690	13690	13690	0
457	20240216	110200	23833560	13690	13690	13690	13690	1
458	20240216	110100	23819870	13690	13680	13690	13680	10
459	20240216	110000	23683010	13690	13690	13690	13690	0
460	20240216	105900	23683010	13690	13690	13690	13690	10
461	20240216	105800	23546110	13690	13690	13690	13690	0
462	20240216	105700	23546110	13690	13690	13690	13690	0
463	20240216	105600	23546110	13690	13690	13690	13690	2
464	20240216	105500	23518730	13690	13690	13690	13690	82
465	20240216	105400	22396150	13690	13700	13700	13690	153
466	20240216	105300	20301080	13710	13710	13710	13710	0
467	20240216	105200	20301080	13710	13710	13710	13710	0
468	20240216	105100	20301080	13710	13710	13710	13710	8
469	20240216	105000	20191400	13720	13720	13720	13720	1
470	20240216	104900	20177680	13710	13710	13710	13710	0
471	20240216	104800	20177680	13710	13710	13710	13710	0
472	20240216	104700	20177680	13710	13710	13710	13710	102
473	20240216	104600	18779260	13720	13720	13720	13720	2
474	20240216	104500	18751820	13720	13720	13720	13720	0
475	20240216	104400	18751820	13720	13720	13720	13720	20
476	20240216	104300	18477420	13720	13720	13720	13720	0
477	20240216	104200	18477420	13720	13720	13720	13720	0
478	20240216	104100	18477420	13720	13720	13720	13720	0
479	20240216	104000	18477420	13720	13720	13720	13720	0
480	20240216	103900	18477420	13720	13720	13720	13720	0
481	20240216	103800	18477420	13720	13720	13720	13720	0
482	20240216	103700	18477420	13720	13720	13720	13720	4
483	20240216	103600	18422540	13740	13740	13740	13740	0
484	20240216	103500	18422540	13740	13740	13740	13740	0
485	20240216	103400	18422540	13740	13740	13740	13740	1
486	20240216	103300	18408800	13720	13720	13720	13720	0
487	20240216	103200	18408800	13720	13720	13720	13720	30
488	20240216	103100	17997200	13720	13720	13720	13720	0
489	20240216	103000	17997200	13720	13720	13720	13720	0
490	20240216	102900	17997200	13720	13720	13720	13720	0
491	20240216	102800	17997200	13720	13730	13730	13720	70
492	20240216	102700	17036140	13730	13730	13730	13730	0
493	20240216	102600	17036140	13730	13730	13730	13730	0
494	20240216	102500	17036140	13730	13730	13730	13730	1
495	20240216	102400	17022410	13730	13730	13730	13730	4
496	20240216	102300	16967490	13730	13730	13730	13730	1
497	20240216	102200	16953760	13720	13720	13720	13720	1
498	20240216	102100	16940040	13730	13730	13730	13730	2
499	20240216	102000	16912580	13740	13740	13740	13740	0
500	20240216	101900	16912580	13740	13740	13740	13740	0
501	20240216	101800	16912580	13740	13740	13740	13740	0
502	20240216	101700	16912580	13740	13740	13740	13740	0
503	20240216	101600	16912580	13740	13740	13740	13740	0
504	20240216	101500	16912580	13740	13740	13740	13740	0
505	20240216	101400	16912580	13740	13740	13740	13740	0
506	20240216	101300	16912580	13740	13740	13740	13740	1
507	20240216	101200	16898840	13740	13740	13740	13740	0
508	20240216	101100	16898840	13740	13740	13740	13740	0
509	20240216	101000	16898840	13740	13740	13740	13740	0
510	20240216	100900	16898840	13740	13740	13740	13740	0
511	20240216	100800	16898840	13740	13740	13740	13740	69
512	20240216	100700	15950780	13740	13740	13740	13740	31
513	20240216	100600	15524840	13740	13740	13740	13740	0
514	20240216	100500	15524840	13740	13740	13740	13740	0
515	20240216	100400	15524840	13740	13740	13740	13740	1
516	20240216	100300	15511100	13740	13740	13740	13740	0
517	20240216	100200	15511100	13740	13740	13740	13740	0
518	20240216	100100	15511100	13740	13740	13740	13740	1
519	20240216	100000	15497360	13740	13740	13740	13740	1
520	20240216	095900	15483620	13730	13730	13730	13730	4
521	20240216	095800	15428700	13740	13740	13740	13740	3
522	20240216	095700	15387480	13750	13750	13750	13750	0
523	20240216	095600	15387480	13750	13750	13750	13750	0
524	20240216	095500	15387480	13750	13750	13750	13750	0
525	20240216	095400	15387480	13750	13750	13750	13750	0
526	20240216	095300	15387480	13750	13750	13750	13750	0
527	20240216	095200	15387480	13750	13750	13750	13750	0
528	20240216	095100	15387480	13750	13750	13750	13750	0
529	20240216	095000	15387480	13750	13750	13750	13750	0
530	20240216	094900	15387480	13750	13750	13750	13750	0
531	20240216	094800	15387480	13750	13750	13750	13750	0
532	20240216	094700	15387480	13750	13750	13750	13750	0
533	20240216	094600	15387480	13750	13750	13750	13750	0
534	20240216	094500	15387480	13750	13750	13750	13750	0
535	20240216	094400	15387480	13750	13750	13750	13750	0
536	20240216	094300	15387480	13750	13740	13750	13740	7
537	20240216	094200	15291250	13750	13750	13750	13750	0
538	20240216	094100	15291250	13750	13750	13750	13750	0
539	20240216	094000	15291250	13750	13750	13750	13750	0
540	20240216	093900	15291250	13750	13740	13750	13740	2
541	20240216	093800	15263760	13720	13720	13720	13720	0
542	20240216	093700	15263760	13720	13720	13720	13720	1
543	20240216	093600	15250040	13740	13740	13740	13740	2
544	20240216	093500	15222560	13740	13700	13740	13700	108
545	20240216	093400	13738770	13700	13700	13700	13700	2
546	20240216	093300	13711370	13690	13690	13690	13690	1
547	20240216	093200	13697680	13690	13690	13690	13690	3
548	20240216	093100	13656610	13710	13710	13710	13710	2
549	20240216	093000	13629190	13690	13710	13710	13690	86
550	20240216	092900	12451830	13710	13710	13710	13710	1
551	20240216	092800	12438120	13710	13710	13710	13710	0
552	20240216	092700	12438120	13710	13700	13710	13700	9
553	20240216	092600	12314790	13690	13690	13690	13690	2
554	20240216	092500	12287410	13690	13710	13710	13690	48
555	20240216	092400	11629820	13710	13710	13710	13710	9
556	20240216	092300	11506430	13710	13710	13710	13710	1
557	20240216	092200	11492720	13710	13730	13730	13710	762
558	20240216	092100	1030700	13730	13730	13730	13730	0
559	20240216	092000	1030700	13730	13740	13740	13730	24
560	20240216	091900	700980	13740	13740	13740	13740	1
561	20240216	091800	687240	13740	13740	13740	13740	0
562	20240216	091700	687240	13740	13740	13740	13740	0
563	20240216	091600	687240	13740	13740	13740	13740	0
564	20240216	091500	687240	13740	13740	13740	13740	1
565	20240216	091400	673500	13740	13740	13740	13740	1
566	20240216	091300	659760	13740	13740	13740	13740	0
567	20240216	091200	659760	13740	13740	13740	13740	0
568	20240216	091100	659760	13740	13750	13750	13740	37
569	20240216	091000	151230	13770	13760	13770	13760	4
570	20240216	090900	96180	13740	13740	13740	13740	0
571	20240216	090800	96180	13740	13740	13740	13740	0
572	20240216	090700	96180	13740	13740	13740	13740	0
573	20240216	090600	96180	13740	13740	13740	13740	0
574	20240216	090500	96180	13740	13740	13740	13740	0
575	20240216	090400	96180	13740	13740	13740	13740	0
576	20240216	090300	96180	13740	13740	13740	13740	0
577	20240216	090200	96180	13740	13740	13740	13740	0
578	20240216	090100	96180	13740	13740	13740	13740	0
579	20240216	090000	96180	13740	13740	13740	13740	7