KissMeData/002920/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183800	190143015	2980	2980	2980	2980	568
3	20240213	183700	190143015	2980	2980	2980	2980	0
4	20240213	183600	190143015	2980	2980	2980	2980	0
5	20240213	183500	190143015	2980	2980	2980	2980	0
6	20240213	183400	190143015	2980	2980	2980	2980	0
7	20240213	183300	190143015	2980	2980	2980	2980	0
8	20240213	183200	190143015	2980	2980	2980	2980	0
9	20240213	183100	190143015	2980	2980	2980	2980	0
10	20240213	183000	190143015	2980	2980	2980	2980	0
11	20240213	182900	190143015	2980	2980	2980	2980	0
12	20240213	182800	190143015	2980	2980	2980	2980	0
13	20240213	182700	190143015	2980	2980	2980	2980	0
14	20240213	182600	190143015	2980	2980	2980	2980	0
15	20240213	182500	190143015	2980	2980	2980	2980	0
16	20240213	182400	190143015	2980	2980	2980	2980	0
17	20240213	182300	190143015	2980	2980	2980	2980	0
18	20240213	182200	190143015	2980	2980	2980	2980	0
19	20240213	182100	190143015	2980	2980	2980	2980	0
20	20240213	182000	190143015	2980	2980	2980	2980	0
21	20240213	181900	190143015	2980	2980	2980	2980	0
22	20240213	181800	190143015	2980	2980	2980	2980	0
23	20240213	181700	190143015	2980	2980	2980	2980	0
24	20240213	181600	190143015	2980	2980	2980	2980	0
25	20240213	181500	190143015	2980	2980	2980	2980	0
26	20240213	181400	190143015	2980	2980	2980	2980	0
27	20240213	181300	190143015	2980	2980	2980	2980	0
28	20240213	181200	190143015	2980	2980	2980	2980	0
29	20240213	181100	190143015	2980	2980	2980	2980	0
30	20240213	181000	190143015	2980	2980	2980	2980	0
31	20240213	180900	190143015	2980	2980	2980	2980	0
32	20240213	180800	190143015	2980	2980	2980	2980	568
33	20240213	180700	190143015	2980	2980	2980	2980	0
34	20240213	180600	190143015	2980	2980	2980	2980	0
35	20240213	180500	190143015	2980	2980	2980	2980	0
36	20240213	180400	190143015	2980	2980	2980	2980	0
37	20240213	180300	190143015	2980	2980	2980	2980	0
38	20240213	180200	190143015	2980	2980	2980	2980	0
39	20240213	180100	190143015	2980	2980	2980	2980	0
40	20240213	180000	190143015	2980	2980	2980	2980	0
41	20240213	175900	190143015	2980	2980	2980	2980	0
42	20240213	175800	190143015	2980	2980	2980	2980	0
43	20240213	175700	190143015	2980	2980	2980	2980	0
44	20240213	175600	190143015	2980	2980	2980	2980	0
45	20240213	175500	190143015	2980	2980	2980	2980	0
46	20240213	175400	190143015	2980	2980	2980	2980	0
47	20240213	175300	190143015	2980	2980	2980	2980	0
48	20240213	175200	190143015	2980	2980	2980	2980	0
49	20240213	175100	190143015	2980	2980	2980	2980	0
50	20240213	175000	190143015	2980	2980	2980	2980	0
51	20240213	174900	190143015	2980	2980	2980	2980	0
52	20240213	174800	190143015	2980	2980	2980	2980	0
53	20240213	174700	190143015	2980	2980	2980	2980	0
54	20240213	174600	190143015	2980	2980	2980	2980	0
55	20240213	174500	190143015	2980	2980	2980	2980	0
56	20240213	174400	190143015	2980	2980	2980	2980	0
57	20240213	174300	190143015	2980	2980	2980	2980	0
58	20240213	174200	190143015	2980	2980	2980	2980	0
59	20240213	174100	190143015	2980	2980	2980	2980	0
60	20240213	174000	190143015	2980	2980	2980	2980	0
61	20240213	173900	190143015	2980	2980	2980	2980	0
62	20240213	173800	190143015	2980	2980	2980	2980	568
63	20240213	173700	190143015	2980	2980	2980	2980	0
64	20240213	173600	190143015	2980	2980	2980	2980	0
65	20240213	173500	190143015	2980	2980	2980	2980	0
66	20240213	173400	190143015	2980	2980	2980	2980	0
67	20240213	173300	190143015	2980	2980	2980	2980	0
68	20240213	173200	190143015	2980	2980	2980	2980	0
69	20240213	173100	190143015	2980	2980	2980	2980	0
70	20240213	173000	190143015	2980	2980	2980	2980	0
71	20240213	172900	190143015	2980	2980	2980	2980	0
72	20240213	172800	190143015	2980	2980	2980	2980	0
73	20240213	172700	190143015	2980	2980	2980	2980	0
74	20240213	172600	190143015	2980	2980	2980	2980	0
75	20240213	172500	190143015	2980	2980	2980	2980	0
76	20240213	172400	190143015	2980	2980	2980	2980	0
77	20240213	172300	190143015	2980	2980	2980	2980	0
78	20240213	172200	190143015	2980	2980	2980	2980	0
79	20240213	172100	190143015	2980	2980	2980	2980	0
80	20240213	172000	190143015	2980	2980	2980	2980	0
81	20240213	171900	190143015	2980	2980	2980	2980	0
82	20240213	171800	190143015	2980	2980	2980	2980	0
83	20240213	171700	190143015	2980	2980	2980	2980	0
84	20240213	171600	190143015	2980	2980	2980	2980	0
85	20240213	171500	190143015	2980	2980	2980	2980	0
86	20240213	171400	190143015	2980	2980	2980	2980	0
87	20240213	171300	190143015	2980	2980	2980	2980	0
88	20240213	171200	190143015	2980	2980	2980	2980	0
89	20240213	171100	190143015	2980	2980	2980	2980	0
90	20240213	171000	190143015	2980	2980	2980	2980	0
91	20240213	170900	190143015	2980	2980	2980	2980	0
92	20240213	170800	190143015	2980	2980	2980	2980	568
93	20240213	170700	190143015	2980	2980	2980	2980	0
94	20240213	170600	190143015	2980	2980	2980	2980	0
95	20240213	170500	190143015	2980	2980	2980	2980	0
96	20240213	170400	190143015	2980	2980	2980	2980	0
97	20240213	170300	190143015	2980	2980	2980	2980	0
98	20240213	170200	190143015	2980	2980	2980	2980	0
99	20240213	170100	190143015	2980	2980	2980	2980	0
100	20240213	170000	190143015	2980	2980	2980	2980	0
101	20240213	165900	190143015	2980	2980	2980	2980	0
102	20240213	165800	190143015	2980	2980	2980	2980	0
103	20240213	165700	190143015	2980	2980	2980	2980	0
104	20240213	165600	190143015	2980	2980	2980	2980	0
105	20240213	165500	190143015	2980	2980	2980	2980	0
106	20240213	165400	190143015	2980	2980	2980	2980	0
107	20240213	165300	190143015	2980	2980	2980	2980	0
108	20240213	165200	190143015	2980	2980	2980	2980	0
109	20240213	165100	190143015	2980	2980	2980	2980	0
110	20240213	165000	190143015	2980	2980	2980	2980	0
111	20240213	164900	190143015	2980	2980	2980	2980	0
112	20240213	164800	190143015	2980	2980	2980	2980	0
113	20240213	164700	190143015	2980	2980	2980	2980	0
114	20240213	164600	190143015	2980	2980	2980	2980	0
115	20240213	164500	190143015	2980	2980	2980	2980	0
116	20240213	164400	190143015	2980	2980	2980	2980	0
117	20240213	164300	190143015	2980	2980	2980	2980	0
118	20240213	164200	190143015	2980	2980	2980	2980	0
119	20240213	164100	190143015	2980	2980	2980	2980	0
120	20240213	164000	190143015	2980	2980	2980	2980	0
121	20240213	163900	190143015	2980	2980	2980	2980	0
122	20240213	163800	190143015	2980	2980	2980	2980	568
123	20240213	163700	190143015	2980	2980	2980	2980	0
124	20240213	163600	190143015	2980	2980	2980	2980	0
125	20240213	163500	190143015	2980	2980	2980	2980	0
126	20240213	163400	190143015	2980	2980	2980	2980	0
127	20240213	163300	190143015	2980	2980	2980	2980	0
128	20240213	163200	190143015	2980	2980	2980	2980	0
129	20240213	163100	190143015	2980	2980	2980	2980	0
130	20240213	163000	190143015	2980	2980	2980	2980	0
131	20240213	162900	190143015	2980	2980	2980	2980	0
132	20240213	162800	190143015	2980	2980	2980	2980	0
133	20240213	162700	190143015	2980	2980	2980	2980	0
134	20240213	162600	190143015	2980	2980	2980	2980	0
135	20240213	162500	190143015	2980	2980	2980	2980	0
136	20240213	162400	190143015	2980	2980	2980	2980	0
137	20240213	162300	190143015	2980	2980	2980	2980	0
138	20240213	162200	190143015	2980	2980	2980	2980	0
139	20240213	162100	190143015	2980	2980	2980	2980	0
140	20240213	162000	190143015	2980	2980	2980	2980	0
141	20240213	161900	190143015	2980	2980	2980	2980	0
142	20240213	161800	190143015	2980	2980	2980	2980	0
143	20240213	161700	190143015	2980	2980	2980	2980	0
144	20240213	161600	190143015	2980	2980	2980	2980	0
145	20240213	161500	190143015	2980	2980	2980	2980	0
146	20240213	161400	190143015	2980	2980	2980	2980	0
147	20240213	161300	190143015	2980	2980	2980	2980	0
148	20240213	161200	190143015	2980	2980	2980	2980	0
149	20240213	161100	190143015	2980	2980	2980	2980	0
150	20240213	161000	190143015	2980	2980	2980	2980	0
151	20240213	160900	190143015	2980	2980	2980	2980	0
152	20240213	160800	190143015	2980	2980	2980	2980	568
153	20240213	160700	190143015	2980	2980	2980	2980	0
154	20240213	160600	190143015	2980	2980	2980	2980	0
155	20240213	160500	190143015	2980	2980	2980	2980	0
156	20240213	160400	190143015	2980	2980	2980	2980	0
157	20240213	160300	190143015	2980	2980	2980	2980	0
158	20240213	160200	190143015	2980	2980	2980	2980	0
159	20240213	160100	190143015	2980	2980	2980	2980	0
160	20240213	160000	190143015	2980	2980	2980	2980	0
161	20240213	155900	190143015	2980	2980	2980	2980	0
162	20240213	155800	190143015	2980	2980	2980	2980	0
163	20240213	155700	190143015	2980	2980	2980	2980	0
164	20240213	155600	190143015	2980	2980	2980	2980	0
165	20240213	155500	190143015	2980	2980	2980	2980	0
166	20240213	155400	190143015	2980	2980	2980	2980	0
167	20240213	155300	190143015	2980	2980	2980	2980	0
168	20240213	155200	190143015	2980	2980	2980	2980	0
169	20240213	155100	190143015	2980	2980	2980	2980	0
170	20240213	155000	190143015	2980	2980	2980	2980	0
171	20240213	154900	190143015	2980	2980	2980	2980	0
172	20240213	154800	190143015	2980	2980	2980	2980	0
173	20240213	154700	190143015	2980	2980	2980	2980	0
174	20240213	154600	190143015	2980	2980	2980	2980	0
175	20240213	154500	190143015	2980	2980	2980	2980	0
176	20240213	154400	190143015	2980	2980	2980	2980	0
177	20240213	154300	190143015	2980	2980	2980	2980	0
178	20240213	154200	190143015	2980	2980	2980	2980	0
179	20240213	154100	190143015	2980	2980	2980	2980	0
180	20240213	154000	190143015	2980	2980	2980	2980	0
181	20240213	153900	190143015	2980	2980	2980	2980	0
182	20240213	153800	190143015	2980	2980	2980	2980	568
183	20240213	153700	190143015	2980	2980	2980	2980	0
184	20240213	153600	190143015	2980	2980	2980	2980	0
185	20240213	153500	190143015	2980	2980	2980	2980	0
186	20240213	153400	190143015	2980	2980	2980	2980	0
187	20240213	153300	190143015	2980	2980	2980	2980	0
188	20240213	153200	190143015	2980	2980	2980	2980	0
189	20240213	153100	190143015	2980	2980	2980	2980	0
190	20240213	153000	190143015	2980	2980	2980	2980	568
191	20240213	152900	188450375	2980	2980	2980	2980	0
192	20240213	152800	188450375	2980	2980	2980	2980	0
193	20240213	152700	188450375	2980	2980	2980	2980	0
194	20240213	152600	188450375	2980	2980	2980	2980	0
195	20240213	152500	188450375	2980	2980	2980	2980	0
196	20240213	152400	188450375	2980	2980	2980	2980	0
197	20240213	152300	188450375	2980	2980	2980	2980	0
198	20240213	152200	188450375	2980	2980	2980	2980	0
199	20240213	152100	188450375	2980	2980	2980	2980	0
200	20240213	152000	188450375	2980	2980	2980	2980	0
201	20240213	151900	188450375	2980	2980	2980	2980	0
202	20240213	151800	188450375	2980	2980	2980	2980	0
203	20240213	151700	188450375	2980	2980	2980	2980	0
204	20240213	151600	188450375	2980	2980	2980	2980	0
205	20240213	151500	188450375	2980	2980	2980	2970	5
206	20240213	151400	188435485	2975	2980	2980	2975	486
207	20240213	151300	186987210	2980	2980	2980	2980	0
208	20240213	151200	186987210	2980	2980	2980	2980	0
209	20240213	151100	186987210	2980	2980	2980	2980	2
210	20240213	151000	186981250	2965	2965	2965	2965	0
211	20240213	150900	186981250	2965	2965	2965	2965	0
212	20240213	150800	186981250	2965	2965	2965	2965	0
213	20240213	150700	186981250	2965	2965	2965	2965	0
214	20240213	150600	186981250	2965	2965	2965	2965	0
215	20240213	150500	186981250	2965	2965	2965	2965	0
216	20240213	150400	186981250	2965	2965	2965	2965	0
217	20240213	150300	186981250	2965	2965	2965	2965	0
218	20240213	150200	186981250	2965	2965	2965	2965	128
219	20240213	150100	186601730	2980	2980	2980	2980	1
220	20240213	150000	186598750	2980	2965	2980	2965	2
221	20240213	145900	186592805	2975	2975	2975	2975	1
222	20240213	145800	186589830	2980	2980	2980	2980	0
223	20240213	145700	186589830	2980	2980	2980	2980	0
224	20240213	145600	186589830	2980	2980	2980	2980	1
225	20240213	145500	186586850	2985	2985	2985	2985	0
226	20240213	145400	186586850	2985	2985	2985	2985	30
227	20240213	145300	186497300	2985	2985	2985	2985	0
228	20240213	145200	186497300	2985	2985	2985	2985	0
229	20240213	145100	186497300	2985	2985	2985	2985	0
230	20240213	145000	186497300	2985	2985	2985	2985	0
231	20240213	144900	186497300	2985	2980	2985	2980	4
232	20240213	144800	186485370	2980	2980	2980	2980	13
233	20240213	144700	186446630	2980	2980	2980	2980	1
234	20240213	144600	186443650	2975	2975	2975	2975	0
235	20240213	144500	186443650	2975	2975	2975	2975	0
236	20240213	144400	186443650	2975	2975	2975	2975	300
237	20240213	144300	185551150	2975	2975	2975	2975	0
238	20240213	144200	185551150	2975	2975	2975	2975	0
239	20240213	144100	185551150	2975	2975	2975	2975	0
240	20240213	144000	185551150	2975	2975	2975	2975	0
241	20240213	143900	185551150	2975	2975	2975	2975	0
242	20240213	143800	185551150	2975	2975	2975	2975	0
243	20240213	143700	185551150	2975	2975	2975	2975	0
244	20240213	143600	185551150	2975	2975	2975	2975	1
245	20240213	143500	185548175	2975	2975	2975	2975	0
246	20240213	143400	185548175	2975	2970	2975	2970	1667
247	20240213	143300	180597180	2970	2970	2970	2970	1
248	20240213	143200	180594210	2970	2970	2970	2970	1206
249	20240213	143100	177012390	2970	2970	2970	2970	0
250	20240213	143000	177012390	2970	2970	2970	2970	0
251	20240213	142900	177012390	2970	2970	2970	2970	1
252	20240213	142800	177009420	2980	2980	2980	2980	0
253	20240213	142700	177009420	2980	2980	2980	2980	0
254	20240213	142600	177009420	2980	2980	2980	2980	0
255	20240213	142500	177009420	2980	2980	2980	2980	0
256	20240213	142400	177009420	2980	2980	2980	2980	0
257	20240213	142300	177009420	2980	2980	2980	2980	0
258	20240213	142200	177009420	2980	2980	2980	2980	0
259	20240213	142100	177009420	2980	2980	2980	2980	0
260	20240213	142000	177009420	2980	2980	2980	2980	0
261	20240213	141900	177009420	2980	2980	2980	2980	0
262	20240213	141800	177009420	2980	2980	2980	2980	0
263	20240213	141700	177009420	2980	2980	2980	2980	0
264	20240213	141600	177009420	2980	2980	2980	2980	0
265	20240213	141500	177009420	2980	2980	2980	2980	0
266	20240213	141400	177009420	2980	2980	2980	2980	0
267	20240213	141300	177009420	2980	2980	2980	2980	0
268	20240213	141200	177009420	2980	2980	2980	2980	31
269	20240213	141100	176917040	2975	2975	2975	2975	0
270	20240213	141000	176917040	2975	2975	2975	2975	0
271	20240213	140900	176917040	2975	2975	2975	2975	0
272	20240213	140800	176917040	2975	2975	2975	2975	0
273	20240213	140700	176917040	2975	2975	2975	2975	0
274	20240213	140600	176917040	2975	2975	2975	2975	0
275	20240213	140500	176917040	2975	2975	2975	2975	97
276	20240213	140400	176628465	2975	2975	2975	2975	40
277	20240213	140300	176509465	2975	2975	2975	2975	506
278	20240213	140200	175004115	2975	2975	2975	2975	50
279	20240213	140100	174855365	2970	2970	2970	2970	25
280	20240213	140000	174781115	2970	2970	2970	2970	0
281	20240213	135900	174781115	2970	2970	2970	2970	0
282	20240213	135800	174781115	2970	2970	2970	2970	0
283	20240213	135700	174781115	2970	2970	2970	2970	0
284	20240213	135600	174781115	2970	2970	2970	2970	0
285	20240213	135500	174781115	2970	2970	2970	2970	345
286	20240213	135400	173756465	2970	2970	2970	2970	0
287	20240213	135300	173756465	2970	2975	2975	2970	306
288	20240213	135200	172846895	2975	2975	2975	2975	0
289	20240213	135100	172846895	2975	2975	2975	2975	0
290	20240213	135000	172846895	2975	2975	2975	2975	0
291	20240213	134900	172846895	2975	2975	2975	2975	2
292	20240213	134800	172840945	2980	2980	2980	2980	77
293	20240213	134700	172611485	2985	2985	2985	2985	0
294	20240213	134600	172611485	2985	2985	2985	2985	0
295	20240213	134500	172611485	2985	2985	2985	2985	0
296	20240213	134400	172611485	2985	2985	2985	2985	0
297	20240213	134300	172611485	2985	2985	2985	2985	0
298	20240213	134200	172611485	2985	2985	2985	2985	0
299	20240213	134100	172611485	2985	2985	2985	2985	7
300	20240213	134000	172590590	2980	2980	2980	2980	0
301	20240213	133900	172590590	2980	2980	2980	2980	0
302	20240213	133800	172590590	2980	2980	2980	2980	0
303	20240213	133700	172590590	2980	2980	2980	2980	0
304	20240213	133600	172590590	2980	2980	2980	2980	1
305	20240213	133500	172587610	2990	2990	2990	2990	0
306	20240213	133400	172587610	2990	2990	2990	2990	0
307	20240213	133300	172587610	2990	2990	2990	2990	0
308	20240213	133200	172587610	2990	2990	2990	2990	0
309	20240213	133100	172587610	2990	2990	2990	2990	0
310	20240213	133000	172587610	2990	2990	2990	2990	0
311	20240213	132900	172587610	2990	2990	2990	2990	0
312	20240213	132800	172587610	2990	2990	2990	2990	0
313	20240213	132700	172587610	2990	2990	2990	2990	0
314	20240213	132600	172587610	2990	2990	2990	2990	0
315	20240213	132500	172587610	2990	2990	2990	2990	0
316	20240213	132400	172587610	2990	2990	2990	2990	0
317	20240213	132300	172587610	2990	2990	2990	2990	1
318	20240213	132200	172584620	2995	2995	2995	2995	0
319	20240213	132100	172584620	2995	2995	2995	2995	0
320	20240213	132000	172584620	2995	2995	2995	2995	0
321	20240213	131900	172584620	2995	2995	2995	2995	0
322	20240213	131800	172584620	2995	2995	2995	2995	0
323	20240213	131700	172584620	2995	2995	2995	2995	0
324	20240213	131600	172584620	2995	2995	2995	2995	0
325	20240213	131500	172584620	2995	2995	2995	2995	0
326	20240213	131400	172584620	2995	2995	2995	2995	0
327	20240213	131300	172584620	2995	2995	2995	2995	0
328	20240213	131200	172584620	2995	2995	2995	2995	0
329	20240213	131100	172584620	2995	2995	2995	2995	0
330	20240213	131000	172584620	2995	2995	2995	2995	2
331	20240213	130900	172578630	2985	2985	2985	2985	1
332	20240213	130800	172575645	2995	2995	2995	2995	0
333	20240213	130700	172575645	2995	2990	2995	2990	75
334	20240213	130600	172351390	2990	2985	2995	2985	428
335	20240213	130500	171071665	2990	2990	2990	2990	27
336	20240213	130400	170990935	2990	2985	2990	2985	974
337	20240213	130300	168082245	2990	2990	2990	2990	0
338	20240213	130200	168082245	2990	2990	2990	2990	0
339	20240213	130100	168082245	2990	2990	2990	2990	0
340	20240213	130000	168082245	2990	2990	2990	2990	0
341	20240213	125900	168082245	2990	2990	2990	2990	0
342	20240213	125800	168082245	2990	2990	2990	2990	0
343	20240213	125700	168082245	2990	2990	2990	2990	0
344	20240213	125600	168082245	2990	2990	2990	2990	0
345	20240213	125500	168082245	2990	2990	2990	2990	0
346	20240213	125400	168082245	2990	2990	2990	2990	0
347	20240213	125300	168082245	2990	2990	2990	2990	0
348	20240213	125200	168082245	2990	2990	2990	2990	0
349	20240213	125100	168082245	2990	2990	2990	2990	0
350	20240213	125000	168082245	2990	2990	2990	2990	0
351	20240213	124900	168082245	2990	2990	2990	2990	0
352	20240213	124800	168082245	2990	2990	2990	2990	0
353	20240213	124700	168082245	2990	2990	2990	2990	0
354	20240213	124600	168082245	2990	2990	2990	2990	0
355	20240213	124500	168082245	2990	2990	2990	2990	0
356	20240213	124400	168082245	2990	2990	2990	2990	5
357	20240213	124300	168067295	2990	2990	2990	2990	2
358	20240213	124200	168061315	2990	2990	2990	2990	0
359	20240213	124100	168061315	2990	2990	2990	2990	0
360	20240213	124000	168061315	2990	2990	2990	2990	0
361	20240213	123900	168061315	2990	2990	2990	2990	0
362	20240213	123800	168061315	2990	2990	2990	2990	0
363	20240213	123700	168061315	2990	2990	2990	2990	0
364	20240213	123600	168061315	2990	2990	2990	2990	0
365	20240213	123500	168061315	2990	2990	2990	2990	0
366	20240213	123400	168061315	2990	2990	2990	2990	0
367	20240213	123300	168061315	2990	2990	2990	2990	70
368	20240213	123200	167852015	2990	2990	2990	2990	701
369	20240213	123100	165756025	2990	2990	2990	2990	0
370	20240213	123000	165756025	2990	2990	2990	2990	0
371	20240213	122900	165756025	2990	2990	2990	2990	0
372	20240213	122800	165756025	2990	2990	2990	2990	0
373	20240213	122700	165756025	2990	2990	2990	2990	0
374	20240213	122600	165756025	2990	2990	2990	2990	0
375	20240213	122500	165756025	2990	2990	2990	2990	0
376	20240213	122400	165756025	2990	2990	2990	2990	0
377	20240213	122300	165756025	2990	2990	2990	2990	3
378	20240213	122200	165747055	2990	2990	2990	2990	2
379	20240213	122100	165741075	2975	2975	2975	2975	0
380	20240213	122000	165741075	2975	2975	2975	2975	15
381	20240213	121900	165696450	2990	2990	2990	2990	0
382	20240213	121800	165696450	2990	2985	2990	2970	1308
383	20240213	121700	161804345	2990	2990	2990	2990	0
384	20240213	121600	161804345	2990	2990	2990	2990	0
385	20240213	121500	161804345	2990	2990	2990	2990	0
386	20240213	121400	161804345	2990	2990	2990	2990	0
387	20240213	121300	161804345	2990	2990	2990	2990	0
388	20240213	121200	161804345	2990	2990	2990	2990	0
389	20240213	121100	161804345	2990	2990	2990	2990	0
390	20240213	121000	161804345	2990	2990	2990	2990	0
391	20240213	120900	161804345	2990	2990	2990	2990	0
392	20240213	120800	161804345	2990	2990	2990	2990	0
393	20240213	120700	161804345	2990	2990	2990	2990	0
394	20240213	120600	161804345	2990	2990	2990	2990	0
395	20240213	120500	161804345	2990	2990	2990	2990	0
396	20240213	120400	161804345	2990	2990	2990	2990	0
397	20240213	120300	161804345	2990	2990	2990	2990	0
398	20240213	120200	161804345	2990	2990	2990	2990	0
399	20240213	120100	161804345	2990	2990	2990	2990	0
400	20240213	120000	161804345	2990	2990	2990	2990	24
401	20240213	115900	161732585	2990	2990	2990	2990	0
402	20240213	115800	161732585	2990	2990	2990	2990	0
403	20240213	115700	161732585	2990	2990	2990	2990	0
404	20240213	115600	161732585	2990	2990	2990	2990	0
405	20240213	115500	161732585	2990	2990	2990	2990	0
406	20240213	115400	161732585	2990	2990	2990	2990	0
407	20240213	115300	161732585	2990	2990	2990	2990	102
408	20240213	115200	161427605	2990	2990	2990	2990	0
409	20240213	115100	161427605	2990	2990	2990	2990	0
410	20240213	115000	161427605	2990	2990	2990	2990	0
411	20240213	114900	161427605	2990	2990	2990	2990	50
412	20240213	114800	161278105	2995	2995	2995	2995	0
413	20240213	114700	161278105	2995	2995	2995	2995	0
414	20240213	114600	161278105	2995	2995	2995	2995	1
415	20240213	114500	161275110	2990	2990	2990	2990	0
416	20240213	114400	161275110	2990	2990	2990	2990	61
417	20240213	114300	161092720	2990	2990	2990	2990	0
418	20240213	114200	161092720	2990	2990	2990	2990	0
419	20240213	114100	161092720	2990	2995	2995	2990	1004
420	20240213	114000	158085745	2990	2990	2990	2990	0
421	20240213	113900	158085745	2990	2990	2990	2990	23
422	20240213	113800	158016975	2990	2990	2990	2990	134
423	20240213	113700	157616315	2990	2990	2990	2990	0
424	20240213	113600	157616315	2990	2990	2990	2990	0
425	20240213	113500	157616315	2990	2990	2995	2990	2140
426	20240213	113400	151216420	2990	2990	2990	2990	1959
427	20240213	113300	145359010	2990	2990	2990	2990	0
428	20240213	113200	145359010	2990	2990	2990	2990	0
429	20240213	113100	145359010	2990	2990	2990	2990	3
430	20240213	113000	145350040	2985	2985	2985	2985	176
431	20240213	112900	144824680	2985	2985	2985	2985	0
432	20240213	112800	144824680	2985	2985	2985	2985	4
433	20240213	112700	144812740	2985	2985	2985	2985	0
434	20240213	112600	144812740	2985	2985	2985	2985	0
435	20240213	112500	144812740	2985	2985	2985	2985	0
436	20240213	112400	144812740	2985	2985	2985	2985	726
437	20240213	112300	142645630	2985	2985	2985	2985	450
438	20240213	112200	141302380	2985	2985	2985	2985	126
439	20240213	112100	140926270	2985	2985	2985	2985	80
440	20240213	112000	140687470	2980	2980	2980	2980	1
441	20240213	111900	140684490	2985	2985	2985	2985	0
442	20240213	111800	140684490	2985	2985	2985	2985	0
443	20240213	111700	140684490	2985	2985	2985	2985	0
444	20240213	111600	140684490	2985	2985	2985	2985	0
445	20240213	111500	140684490	2985	2985	2985	2985	0
446	20240213	111400	140684490	2985	2985	2985	2985	0
447	20240213	111300	140684490	2985	2985	2985	2985	0
448	20240213	111200	140684490	2985	2985	2985	2985	0
449	20240213	111100	140684490	2985	2980	2985	2980	107
450	20240213	111000	140365620	2990	2990	2990	2990	0
451	20240213	110900	140365620	2990	2990	2990	2990	35
452	20240213	110800	140260970	2990	2990	2990	2990	0
453	20240213	110700	140260970	2990	2990	2990	2990	0
454	20240213	110600	140260970	2990	2990	2990	2990	0
455	20240213	110500	140260970	2990	2990	2990	2990	1
456	20240213	110400	140257980	2980	2980	2980	2980	0
457	20240213	110300	140257980	2980	2980	2980	2980	0
458	20240213	110200	140257980	2980	2980	2980	2980	0
459	20240213	110100	140257980	2980	2990	2990	2980	9
460	20240213	110000	140231150	2990	2990	2990	2990	0
461	20240213	105900	140231150	2990	2990	2990	2990	42
462	20240213	105800	140105570	2990	2990	2990	2990	0
463	20240213	105700	140105570	2990	2990	2990	2990	0
464	20240213	105600	140105570	2990	2990	2990	2990	0
465	20240213	105500	140105570	2990	2990	2990	2990	0
466	20240213	105400	140105570	2990	2990	2990	2990	0
467	20240213	105300	140105570	2990	2980	2990	2980	4
468	20240213	105200	140093620	2980	2980	2980	2980	0
469	20240213	105100	140093620	2980	2980	2980	2980	0
470	20240213	105000	140093620	2980	2980	2980	2980	0
471	20240213	104900	140093620	2980	2980	2980	2980	0
472	20240213	104800	140093620	2980	2980	2980	2980	0
473	20240213	104700	140093620	2980	2980	2980	2980	0
474	20240213	104600	140093620	2980	2980	2980	2980	0
475	20240213	104500	140093620	2980	2980	2980	2980	1
476	20240213	104400	140090640	2980	2990	2990	2980	5
477	20240213	104300	140075700	2990	2990	2990	2990	0
478	20240213	104200	140075700	2990	2990	2990	2990	0
479	20240213	104100	140075700	2990	2990	2990	2990	0
480	20240213	104000	140075700	2990	2990	2990	2990	0
481	20240213	103900	140075700	2990	2985	2990	2985	1002
482	20240213	103800	137083090	2990	2990	2990	2990	0
483	20240213	103700	137083090	2990	2990	2990	2990	0
484	20240213	103600	137083090	2990	2990	2990	2990	0
485	20240213	103500	137083090	2990	2990	2990	2990	1
486	20240213	103400	137080100	2990	2990	2990	2990	0
487	20240213	103300	137080100	2990	2990	2990	2990	297
488	20240213	103200	136192070	2990	2990	2990	2990	2
489	20240213	103100	136186090	2975	2975	2975	2975	110
490	20240213	103000	135858840	2990	2990	2990	2990	0
491	20240213	102900	135858840	2990	2990	2990	2990	0
492	20240213	102800	135858840	2990	2990	2990	2990	0
493	20240213	102700	135858840	2990	2985	2990	2985	2
494	20240213	102600	135852865	2975	2980	2980	2975	983
495	20240213	102500	132923925	2975	2975	2975	2975	0
496	20240213	102400	132923925	2975	2975	2975	2975	25
497	20240213	102300	132849550	2975	2975	2975	2975	0
498	20240213	102200	132849550	2975	2975	2975	2975	14
499	20240213	102100	132807900	2990	2990	2990	2990	0
500	20240213	102000	132807900	2990	2990	2990	2990	0
501	20240213	101900	132807900	2990	2985	2990	2985	3
502	20240213	101800	132798935	2990	2990	2990	2990	0
503	20240213	101700	132798935	2990	2990	2990	2990	0
504	20240213	101600	132798935	2990	2990	2990	2990	0
505	20240213	101500	132798935	2990	2985	2990	2985	1063
506	20240213	101400	129625570	2985	2985	2985	2985	1633
507	20240213	101300	124751065	2980	2980	2980	2980	0
508	20240213	101200	124751065	2980	2975	2980	2975	5
509	20240213	101100	124736170	2985	2985	2985	2985	1
510	20240213	101000	124733185	2980	2980	2980	2980	0
511	20240213	100900	124733185	2980	2980	2980	2980	419
512	20240213	100800	123484565	2980	2980	2980	2980	0
513	20240213	100700	123484565	2980	2980	2980	2980	0
514	20240213	100600	123484565	2980	2980	2980	2980	0
515	20240213	100500	123484565	2980	2980	2980	2980	0
516	20240213	100400	123484565	2980	2980	2980	2980	6
517	20240213	100300	123466685	2980	2980	2980	2980	1
518	20240213	100200	123463705	2980	2980	2980	2980	0
519	20240213	100100	123463705	2980	2980	2980	2980	20
520	20240213	100000	123404105	2980	2980	2980	2980	100
521	20240213	095900	123106105	2980	2980	2980	2980	100
522	20240213	095800	122808105	2980	2975	2985	2975	246
523	20240213	095700	122075155	2980	2980	2980	2980	7523
524	20240213	095600	99656615	2980	2980	2980	2980	2
525	20240213	095500	99650655	2985	2985	2985	2985	0
526	20240213	095400	99650655	2985	2980	2985	2980	142
527	20240213	095300	99227470	2985	2985	2985	2985	0
528	20240213	095200	99227470	2985	2985	2985	2985	0
529	20240213	095100	99227470	2985	2985	2985	2985	100
530	20240213	095000	98928970	2985	2980	2985	2980	303
531	20240213	094900	98025530	2980	2980	2980	2980	1748
532	20240213	094800	92816490	2985	2985	2990	2985	117
533	20240213	094700	92467225	2990	2990	2990	2985	37
534	20240213	094600	92356675	2985	2985	2985	2985	0
535	20240213	094500	92356675	2985	2985	2985	2985	0
536	20240213	094400	92356675	2985	2985	2985	2985	0
537	20240213	094300	92356675	2985	2985	2985	2985	0
538	20240213	094200	92356675	2985	2985	2985	2985	0
539	20240213	094100	92356675	2985	2985	2985	2985	2057
540	20240213	094000	86216530	2985	2985	2985	2985	4538
541	20240213	093900	72670600	2985	2985	2985	2985	1284
542	20240213	093800	68837860	2980	2980	2980	2980	393
543	20240213	093700	67666720	2980	2980	2980	2980	7
544	20240213	093600	67645860	2985	2980	2985	2980	3
545	20240213	093500	67636910	2985	2985	2985	2985	216
546	20240213	093400	66992150	2985	2985	2985	2985	0
547	20240213	093300	66992150	2985	2980	2985	2980	16219
548	20240213	093200	18579000	2975	2975	2975	2975	0
549	20240213	093100	18579000	2975	2975	2975	2975	1
550	20240213	093000	18576025	2975	2975	2975	2970	686
551	20240213	092900	16535505	2975	2970	2975	2970	4135
552	20240213	092800	4234055	2975	2970	2975	2970	15
553	20240213	092700	4189435	2970	2970	2970	2970	14
554	20240213	092600	4147855	2975	2970	2975	2970	20
555	20240213	092500	4088430	2970	2975	2975	2970	369
556	20240213	092400	2990725	2970	2970	2970	2970	0
557	20240213	092300	2990725	2970	2970	2970	2970	0
558	20240213	092200	2990725	2970	2970	2970	2970	16
559	20240213	092100	2943205	2970	2970	2970	2970	6
560	20240213	092000	2925385	2975	2975	2975	2975	104
561	20240213	091900	2615985	2975	2975	2975	2975	7
562	20240213	091800	2595160	2975	2975	2975	2975	208
563	20240213	091700	1976360	2975	2975	2975	2975	1
564	20240213	091600	1973385	2975	2975	2975	2975	11
565	20240213	091500	1940660	2980	2980	2980	2980	36
566	20240213	091400	1833380	2980	2980	2980	2980	264
567	20240213	091300	1046660	2975	2975	2975	2975	0
568	20240213	091200	1046660	2975	2975	2975	2975	2
569	20240213	091100	1040710	2975	2975	2975	2975	0
570	20240213	091000	1040710	2975	2975	2975	2975	76
571	20240213	090900	814610	2975	2975	2975	2975	1
572	20240213	090800	811635	2975	2975	2975	2975	150
573	20240213	090700	365385	2975	2975	2975	2975	11
574	20240213	090600	332660	2970	2970	2970	2970	1
575	20240213	090500	329690	2970	2970	2970	2970	0
576	20240213	090400	329690	2970	2970	2970	2970	0
577	20240213	090300	329690	2970	2970	2970	2970	25
578	20240213	090200	255440	2970	2970	2970	2970	1
579	20240213	090100	252470	2970	2975	2975	2970	2
580	20240213	090000	246525	2975	2970	2975	2970	82