KissMeData/002920/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183800	70331245	2960	2960	2960	2960	29
3	20240216	183700	70331245	2960	2960	2960	2960	0
4	20240216	183600	70331245	2960	2960	2960	2960	0
5	20240216	183500	70331245	2960	2960	2960	2960	0
6	20240216	183400	70331245	2960	2960	2960	2960	0
7	20240216	183300	70331245	2960	2960	2960	2960	0
8	20240216	183200	70331245	2960	2960	2960	2960	0
9	20240216	183100	70331245	2960	2960	2960	2960	0
10	20240216	183000	70331245	2960	2960	2960	2960	0
11	20240216	182900	70331245	2960	2960	2960	2960	0
12	20240216	182800	70331245	2960	2960	2960	2960	0
13	20240216	182700	70331245	2960	2960	2960	2960	0
14	20240216	182600	70331245	2960	2960	2960	2960	0
15	20240216	182500	70331245	2960	2960	2960	2960	0
16	20240216	182400	70331245	2960	2960	2960	2960	0
17	20240216	182300	70331245	2960	2960	2960	2960	0
18	20240216	182200	70331245	2960	2960	2960	2960	0
19	20240216	182100	70331245	2960	2960	2960	2960	0
20	20240216	182000	70331245	2960	2960	2960	2960	0
21	20240216	181900	70331245	2960	2960	2960	2960	0
22	20240216	181800	70331245	2960	2960	2960	2960	0
23	20240216	181700	70331245	2960	2960	2960	2960	0
24	20240216	181600	70331245	2960	2960	2960	2960	0
25	20240216	181500	70331245	2960	2960	2960	2960	0
26	20240216	181400	70331245	2960	2960	2960	2960	0
27	20240216	181300	70331245	2960	2960	2960	2960	0
28	20240216	181200	70331245	2960	2960	2960	2960	0
29	20240216	181100	70331245	2960	2960	2960	2960	0
30	20240216	181000	70331245	2960	2960	2960	2960	0
31	20240216	180900	70331245	2960	2960	2960	2960	0
32	20240216	180800	70331245	2960	2960	2960	2960	29
33	20240216	180700	70331245	2960	2960	2960	2960	0
34	20240216	180600	70331245	2960	2960	2960	2960	0
35	20240216	180500	70331245	2960	2960	2960	2960	0
36	20240216	180400	70331245	2960	2960	2960	2960	0
37	20240216	180300	70331245	2960	2960	2960	2960	0
38	20240216	180200	70331245	2960	2960	2960	2960	0
39	20240216	180100	70331245	2960	2960	2960	2960	0
40	20240216	180000	70331245	2960	2960	2960	2960	0
41	20240216	175900	70331245	2960	2960	2960	2960	0
42	20240216	175800	70331245	2960	2960	2960	2960	0
43	20240216	175700	70331245	2960	2960	2960	2960	0
44	20240216	175600	70331245	2960	2960	2960	2960	0
45	20240216	175500	70331245	2960	2960	2960	2960	0
46	20240216	175400	70331245	2960	2960	2960	2960	0
47	20240216	175300	70331245	2960	2960	2960	2960	0
48	20240216	175200	70331245	2960	2960	2960	2960	0
49	20240216	175100	70331245	2960	2960	2960	2960	0
50	20240216	175000	70331245	2960	2960	2960	2960	0
51	20240216	174900	70331245	2960	2960	2960	2960	0
52	20240216	174800	70331245	2960	2960	2960	2960	0
53	20240216	174700	70331245	2960	2960	2960	2960	0
54	20240216	174600	70331245	2960	2960	2960	2960	0
55	20240216	174500	70331245	2960	2960	2960	2960	0
56	20240216	174400	70331245	2960	2960	2960	2960	0
57	20240216	174300	70331245	2960	2960	2960	2960	0
58	20240216	174200	70331245	2960	2960	2960	2960	0
59	20240216	174100	70331245	2960	2960	2960	2960	0
60	20240216	174000	70331245	2960	2960	2960	2960	0
61	20240216	173900	70331245	2960	2960	2960	2960	0
62	20240216	173800	70331245	2960	2960	2960	2960	29
63	20240216	173700	70331245	2960	2960	2960	2960	0
64	20240216	173600	70331245	2960	2960	2960	2960	0
65	20240216	173500	70331245	2960	2960	2960	2960	0
66	20240216	173400	70331245	2960	2960	2960	2960	0
67	20240216	173300	70331245	2960	2960	2960	2960	0
68	20240216	173200	70331245	2960	2960	2960	2960	0
69	20240216	173100	70331245	2960	2960	2960	2960	0
70	20240216	173000	70331245	2960	2960	2960	2960	0
71	20240216	172900	70331245	2960	2960	2960	2960	0
72	20240216	172800	70331245	2960	2960	2960	2960	0
73	20240216	172700	70331245	2960	2960	2960	2960	0
74	20240216	172600	70331245	2960	2960	2960	2960	0
75	20240216	172500	70331245	2960	2960	2960	2960	0
76	20240216	172400	70331245	2960	2960	2960	2960	0
77	20240216	172300	70331245	2960	2960	2960	2960	0
78	20240216	172200	70331245	2960	2960	2960	2960	0
79	20240216	172100	70331245	2960	2960	2960	2960	0
80	20240216	172000	70331245	2960	2960	2960	2960	0
81	20240216	171900	70331245	2960	2960	2960	2960	0
82	20240216	171800	70331245	2960	2960	2960	2960	0
83	20240216	171700	70331245	2960	2960	2960	2960	0
84	20240216	171600	70331245	2960	2960	2960	2960	0
85	20240216	171500	70331245	2960	2960	2960	2960	0
86	20240216	171400	70331245	2960	2960	2960	2960	0
87	20240216	171300	70331245	2960	2960	2960	2960	0
88	20240216	171200	70331245	2960	2960	2960	2960	0
89	20240216	171100	70331245	2960	2960	2960	2960	0
90	20240216	171000	70331245	2960	2960	2960	2960	0
91	20240216	170900	70331245	2960	2960	2960	2960	0
92	20240216	170800	70331245	2960	2960	2960	2960	29
93	20240216	170700	70331245	2960	2960	2960	2960	0
94	20240216	170600	70331245	2960	2960	2960	2960	0
95	20240216	170500	70331245	2960	2960	2960	2960	0
96	20240216	170400	70331245	2960	2960	2960	2960	0
97	20240216	170300	70331245	2960	2960	2960	2960	0
98	20240216	170200	70331245	2960	2960	2960	2960	0
99	20240216	170100	70331245	2960	2960	2960	2960	0
100	20240216	170000	70331245	2960	2960	2960	2960	0
101	20240216	165900	70331245	2960	2960	2960	2960	0
102	20240216	165800	70331245	2960	2960	2960	2960	0
103	20240216	165700	70331245	2960	2960	2960	2960	0
104	20240216	165600	70331245	2960	2960	2960	2960	0
105	20240216	165500	70331245	2960	2960	2960	2960	0
106	20240216	165400	70331245	2960	2960	2960	2960	0
107	20240216	165300	70331245	2960	2960	2960	2960	0
108	20240216	165200	70331245	2960	2960	2960	2960	0
109	20240216	165100	70331245	2960	2960	2960	2960	0
110	20240216	165000	70331245	2960	2960	2960	2960	0
111	20240216	164900	70331245	2960	2960	2960	2960	0
112	20240216	164800	70331245	2960	2960	2960	2960	0
113	20240216	164700	70331245	2960	2960	2960	2960	0
114	20240216	164600	70331245	2960	2960	2960	2960	0
115	20240216	164500	70331245	2960	2960	2960	2960	0
116	20240216	164400	70331245	2960	2960	2960	2960	0
117	20240216	164300	70331245	2960	2960	2960	2960	0
118	20240216	164200	70331245	2960	2960	2960	2960	0
119	20240216	164100	70331245	2960	2960	2960	2960	0
120	20240216	164000	70331245	2960	2960	2960	2960	0
121	20240216	163900	70331245	2960	2960	2960	2960	0
122	20240216	163800	70331245	2960	2960	2960	2960	29
123	20240216	163700	70331245	2960	2960	2960	2960	0
124	20240216	163600	70331245	2960	2960	2960	2960	0
125	20240216	163500	70331245	2960	2960	2960	2960	0
126	20240216	163400	70331245	2960	2960	2960	2960	0
127	20240216	163300	70331245	2960	2960	2960	2960	0
128	20240216	163200	70331245	2960	2960	2960	2960	0
129	20240216	163100	70331245	2960	2960	2960	2960	0
130	20240216	163000	70331245	2960	2960	2960	2960	0
131	20240216	162900	70331245	2960	2960	2960	2960	0
132	20240216	162800	70331245	2960	2960	2960	2960	0
133	20240216	162700	70331245	2960	2960	2960	2960	0
134	20240216	162600	70331245	2960	2960	2960	2960	0
135	20240216	162500	70331245	2960	2960	2960	2960	0
136	20240216	162400	70331245	2960	2960	2960	2960	0
137	20240216	162300	70331245	2960	2960	2960	2960	0
138	20240216	162200	70331245	2960	2960	2960	2960	0
139	20240216	162100	70331245	2960	2960	2960	2960	0
140	20240216	162000	70331245	2960	2960	2960	2960	0
141	20240216	161900	70331245	2960	2960	2960	2960	0
142	20240216	161800	70331245	2960	2960	2960	2960	0
143	20240216	161700	70331245	2960	2960	2960	2960	0
144	20240216	161600	70331245	2960	2960	2960	2960	0
145	20240216	161500	70331245	2960	2960	2960	2960	0
146	20240216	161400	70331245	2960	2960	2960	2960	0
147	20240216	161300	70331245	2960	2960	2960	2960	0
148	20240216	161200	70331245	2960	2960	2960	2960	0
149	20240216	161100	70331245	2960	2960	2960	2960	0
150	20240216	161000	70331245	2960	2960	2960	2960	0
151	20240216	160900	70331245	2960	2960	2960	2960	0
152	20240216	160800	70331245	2960	2960	2960	2960	29
153	20240216	160700	70331245	2960	2960	2960	2960	0
154	20240216	160600	70331245	2960	2960	2960	2960	0
155	20240216	160500	70331245	2960	2960	2960	2960	0
156	20240216	160400	70331245	2960	2960	2960	2960	0
157	20240216	160300	70331245	2960	2960	2960	2960	0
158	20240216	160200	70331245	2960	2960	2960	2960	0
159	20240216	160100	70331245	2960	2960	2960	2960	0
160	20240216	160000	70331245	2960	2960	2960	2960	0
161	20240216	155900	70331245	2960	2960	2960	2960	0
162	20240216	155800	70331245	2960	2960	2960	2960	0
163	20240216	155700	70331245	2960	2960	2960	2960	0
164	20240216	155600	70331245	2960	2960	2960	2960	0
165	20240216	155500	70331245	2960	2960	2960	2960	0
166	20240216	155400	70331245	2960	2960	2960	2960	0
167	20240216	155300	70331245	2960	2960	2960	2960	0
168	20240216	155200	70331245	2960	2960	2960	2960	0
169	20240216	155100	70331245	2960	2960	2960	2960	0
170	20240216	155000	70331245	2960	2960	2960	2960	0
171	20240216	154900	70331245	2960	2960	2960	2960	0
172	20240216	154800	70331245	2960	2960	2960	2960	0
173	20240216	154700	70331245	2960	2960	2960	2960	0
174	20240216	154600	70331245	2960	2960	2960	2960	0
175	20240216	154500	70331245	2960	2960	2960	2960	0
176	20240216	154400	70331245	2960	2960	2960	2960	0
177	20240216	154300	70331245	2960	2960	2960	2960	0
178	20240216	154200	70331245	2960	2960	2960	2960	0
179	20240216	154100	70331245	2960	2960	2960	2960	0
180	20240216	154000	70331245	2960	2960	2960	2960	0
181	20240216	153900	70331245	2960	2960	2960	2960	0
182	20240216	153800	70331245	2960	2960	2960	2960	29
183	20240216	153700	70331245	2960	2960	2960	2960	0
184	20240216	153600	70331245	2960	2960	2960	2960	0
185	20240216	153500	70331245	2960	2960	2960	2960	0
186	20240216	153400	70331245	2960	2960	2960	2960	0
187	20240216	153300	70331245	2960	2960	2960	2960	0
188	20240216	153200	70331245	2960	2960	2960	2960	0
189	20240216	153100	70331245	2960	2960	2960	2960	0
190	20240216	153000	70331245	2960	2960	2960	2960	29
191	20240216	152900	70245405	2950	2950	2950	2950	0
192	20240216	152800	70245405	2950	2950	2950	2950	0
193	20240216	152700	70245405	2950	2950	2950	2950	0
194	20240216	152600	70245405	2950	2950	2950	2950	0
195	20240216	152500	70245405	2950	2950	2950	2950	0
196	20240216	152400	70245405	2950	2950	2950	2950	0
197	20240216	152300	70245405	2950	2950	2950	2950	0
198	20240216	152200	70245405	2950	2950	2950	2950	0
199	20240216	152100	70245405	2950	2950	2950	2950	0
200	20240216	152000	70245405	2950	2950	2950	2950	0
201	20240216	151900	70245405	2950	2950	2950	2950	0
202	20240216	151800	70245405	2950	2950	2950	2950	3
203	20240216	151700	70236555	2960	2960	2960	2960	0
204	20240216	151600	70236555	2960	2960	2960	2960	0
205	20240216	151500	70236555	2960	2960	2960	2960	0
206	20240216	151400	70236555	2960	2960	2960	2960	0
207	20240216	151300	70236555	2960	2960	2960	2960	0
208	20240216	151200	70236555	2960	2960	2960	2960	0
209	20240216	151100	70236555	2960	2960	2960	2960	0
210	20240216	151000	70236555	2960	2960	2960	2960	0
211	20240216	150900	70236555	2960	2960	2960	2960	6
212	20240216	150800	70218795	2960	2960	2960	2960	0
213	20240216	150700	70218795	2960	2960	2960	2960	12
214	20240216	150600	70183275	2960	2960	2960	2960	0
215	20240216	150500	70183275	2960	2960	2960	2960	0
216	20240216	150400	70183275	2960	2960	2960	2960	0
217	20240216	150300	70183275	2960	2960	2960	2960	0
218	20240216	150200	70183275	2960	2960	2960	2960	0
219	20240216	150100	70183275	2960	2960	2960	2960	0
220	20240216	150000	70183275	2960	2960	2960	2960	0
221	20240216	145900	70183275	2960	2960	2960	2960	0
222	20240216	145800	70183275	2960	2960	2960	2960	14
223	20240216	145700	70141835	2955	2955	2955	2955	0
224	20240216	145600	70141835	2955	2955	2955	2955	0
225	20240216	145500	70141835	2955	2955	2955	2955	0
226	20240216	145400	70141835	2955	2955	2955	2955	0
227	20240216	145300	70141835	2955	2955	2955	2955	0
228	20240216	145200	70141835	2955	2955	2955	2955	0
229	20240216	145100	70141835	2955	2955	2955	2955	0
230	20240216	145000	70141835	2955	2955	2955	2955	0
231	20240216	144900	70141835	2955	2955	2955	2955	0
232	20240216	144800	70141835	2955	2955	2955	2955	0
233	20240216	144700	70141835	2955	2955	2955	2955	0
234	20240216	144600	70141835	2955	2955	2955	2955	0
235	20240216	144500	70141835	2955	2955	2955	2955	0
236	20240216	144400	70141835	2955	2955	2955	2955	0
237	20240216	144300	70141835	2955	2955	2955	2955	0
238	20240216	144200	70141835	2955	2955	2955	2955	0
239	20240216	144100	70141835	2955	2955	2955	2955	100
240	20240216	144000	69846335	2950	2950	2950	2950	0
241	20240216	143900	69846335	2950	2950	2950	2950	0
242	20240216	143800	69846335	2950	2950	2950	2950	493
243	20240216	143700	68391985	2950	2950	2950	2950	0
244	20240216	143600	68391985	2950	2950	2950	2950	30
245	20240216	143500	68303485	2950	2950	2950	2950	0
246	20240216	143400	68303485	2950	2950	2950	2950	0
247	20240216	143300	68303485	2950	2950	2950	2950	50
248	20240216	143200	68155985	2955	2955	2955	2955	0
249	20240216	143100	68155985	2955	2955	2955	2955	50
250	20240216	143000	68008235	2955	2955	2955	2955	60
251	20240216	142900	67830935	2955	2955	2955	2955	0
252	20240216	142800	67830935	2955	2955	2955	2955	0
253	20240216	142700	67830935	2955	2955	2955	2955	0
254	20240216	142600	67830935	2955	2955	2955	2955	0
255	20240216	142500	67830935	2955	2955	2955	2955	0
256	20240216	142400	67830935	2955	2955	2955	2955	0
257	20240216	142300	67830935	2955	2955	2955	2955	0
258	20240216	142200	67830935	2955	2955	2955	2955	0
259	20240216	142100	67830935	2955	2955	2955	2955	0
260	20240216	142000	67830935	2955	2955	2955	2955	0
261	20240216	141900	67830935	2955	2955	2955	2955	0
262	20240216	141800	67830935	2955	2955	2955	2955	0
263	20240216	141700	67830935	2955	2955	2955	2955	0
264	20240216	141600	67830935	2955	2955	2955	2955	0
265	20240216	141500	67830935	2955	2955	2955	2955	0
266	20240216	141400	67830935	2955	2955	2955	2955	10
267	20240216	141300	67801385	2960	2960	2960	2960	0
268	20240216	141200	67801385	2960	2960	2960	2960	0
269	20240216	141100	67801385	2960	2960	2960	2960	0
270	20240216	141000	67801385	2960	2960	2960	2960	0
271	20240216	140900	67801385	2960	2960	2960	2960	0
272	20240216	140800	67801385	2960	2960	2960	2960	0
273	20240216	140700	67801385	2960	2960	2960	2960	0
274	20240216	140600	67801385	2960	2960	2960	2960	0
275	20240216	140500	67801385	2960	2960	2960	2960	0
276	20240216	140400	67801385	2960	2960	2960	2960	0
277	20240216	140300	67801385	2960	2960	2960	2960	0
278	20240216	140200	67801385	2960	2960	2960	2960	0
279	20240216	140100	67801385	2960	2960	2960	2960	0
280	20240216	140000	67801385	2960	2960	2960	2960	0
281	20240216	135900	67801385	2960	2960	2960	2960	0
282	20240216	135800	67801385	2960	2955	2960	2955	100
283	20240216	135700	67505785	2960	2960	2960	2960	0
284	20240216	135600	67505785	2960	2960	2960	2960	0
285	20240216	135500	67505785	2960	2960	2960	2960	0
286	20240216	135400	67505785	2960	2960	2960	2960	0
287	20240216	135300	67505785	2960	2960	2960	2960	0
288	20240216	135200	67505785	2960	2960	2960	2960	0
289	20240216	135100	67505785	2960	2960	2960	2960	0
290	20240216	135000	67505785	2960	2960	2960	2960	0
291	20240216	134900	67505785	2960	2960	2960	2960	0
292	20240216	134800	67505785	2960	2955	2960	2955	55
293	20240216	134700	67343235	2960	2955	2960	2955	155
294	20240216	134600	66885185	2955	2955	2955	2955	50
295	20240216	134500	66737435	2955	2955	2955	2955	5
296	20240216	134400	66722660	2945	2945	2945	2945	0
297	20240216	134300	66722660	2945	2945	2945	2945	0
298	20240216	134200	66722660	2945	2945	2945	2945	0
299	20240216	134100	66722660	2945	2945	2945	2945	100
300	20240216	134000	66428160	2955	2955	2955	2955	0
301	20240216	133900	66428160	2955	2955	2955	2955	0
302	20240216	133800	66428160	2955	2955	2955	2955	0
303	20240216	133700	66428160	2955	2955	2955	2955	0
304	20240216	133600	66428160	2955	2955	2955	2955	0
305	20240216	133500	66428160	2955	2955	2955	2955	0
306	20240216	133400	66428160	2955	2955	2955	2955	0
307	20240216	133300	66428160	2955	2955	2955	2955	0
308	20240216	133200	66428160	2955	2955	2955	2955	0
309	20240216	133100	66428160	2955	2955	2955	2955	0
310	20240216	133000	66428160	2955	2955	2955	2955	0
311	20240216	132900	66428160	2955	2955	2955	2955	0
312	20240216	132800	66428160	2955	2955	2955	2955	0
313	20240216	132700	66428160	2955	2955	2955	2955	0
314	20240216	132600	66428160	2955	2955	2955	2955	0
315	20240216	132500	66428160	2955	2955	2955	2955	0
316	20240216	132400	66428160	2955	2955	2955	2955	0
317	20240216	132300	66428160	2955	2955	2955	2955	5
318	20240216	132200	66413385	2940	2940	2940	2940	0
319	20240216	132100	66413385	2940	2940	2940	2940	0
320	20240216	132000	66413385	2940	2940	2940	2940	0
321	20240216	131900	66413385	2940	2940	2940	2940	0
322	20240216	131800	66413385	2940	2940	2940	2940	223
323	20240216	131700	65757765	2935	2935	2935	2935	0
324	20240216	131600	65757765	2935	2935	2935	2935	0
325	20240216	131500	65757765	2935	2950	2950	2935	6000
326	20240216	131400	48135865	2955	2955	2955	2955	0
327	20240216	131300	48135865	2955	2955	2955	2955	0
328	20240216	131200	48135865	2955	2955	2955	2955	0
329	20240216	131100	48135865	2955	2955	2955	2955	0
330	20240216	131000	48135865	2955	2955	2955	2955	21
331	20240216	130900	48073810	2960	2960	2960	2960	0
332	20240216	130800	48073810	2960	2960	2960	2960	0
333	20240216	130700	48073810	2960	2960	2960	2960	0
334	20240216	130600	48073810	2960	2960	2960	2960	0
335	20240216	130500	48073810	2960	2960	2960	2960	0
336	20240216	130400	48073810	2960	2960	2960	2960	5
337	20240216	130300	48059010	2955	2955	2955	2955	0
338	20240216	130200	48059010	2955	2955	2955	2955	0
339	20240216	130100	48059010	2955	2955	2955	2955	50
340	20240216	130000	47911260	2955	2955	2955	2955	65
341	20240216	125900	47719185	2950	2950	2950	2950	0
342	20240216	125800	47719185	2950	2950	2950	2950	0
343	20240216	125700	47719185	2950	2950	2950	2950	0
344	20240216	125600	47719185	2950	2950	2950	2950	10
345	20240216	125500	47689685	2950	2950	2950	2950	0
346	20240216	125400	47689685	2950	2950	2950	2950	0
347	20240216	125300	47689685	2950	2950	2950	2950	0
348	20240216	125200	47689685	2950	2950	2950	2950	0
349	20240216	125100	47689685	2950	2950	2950	2950	0
350	20240216	125000	47689685	2950	2950	2950	2950	446
351	20240216	124900	46373985	2940	2940	2940	2940	0
352	20240216	124800	46373985	2940	2940	2940	2940	0
353	20240216	124700	46373985	2940	2940	2940	2940	0
354	20240216	124600	46373985	2940	2940	2940	2940	0
355	20240216	124500	46373985	2940	2940	2940	2940	0
356	20240216	124400	46373985	2940	2940	2940	2940	0
357	20240216	124300	46373985	2940	2940	2940	2940	0
358	20240216	124200	46373985	2940	2940	2940	2940	0
359	20240216	124100	46373985	2940	2940	2940	2940	508
360	20240216	124000	44880465	2950	2950	2950	2950	0
361	20240216	123900	44880465	2950	2950	2950	2950	0
362	20240216	123800	44880465	2950	2950	2950	2950	0
363	20240216	123700	44880465	2950	2950	2950	2950	0
364	20240216	123600	44880465	2950	2950	2950	2950	0
365	20240216	123500	44880465	2950	2950	2950	2950	0
366	20240216	123400	44880465	2950	2950	2950	2950	0
367	20240216	123300	44880465	2950	2950	2950	2950	0
368	20240216	123200	44880465	2950	2950	2950	2950	2
369	20240216	123100	44874565	2950	2950	2950	2950	0
370	20240216	123000	44874565	2950	2950	2950	2950	0
371	20240216	122900	44874565	2950	2950	2950	2950	0
372	20240216	122800	44874565	2950	2950	2950	2950	0
373	20240216	122700	44874565	2950	2950	2950	2950	0
374	20240216	122600	44874565	2950	2950	2950	2950	0
375	20240216	122500	44874565	2950	2950	2950	2950	0
376	20240216	122400	44874565	2950	2950	2950	2950	0
377	20240216	122300	44874565	2950	2950	2950	2950	0
378	20240216	122200	44874565	2950	2950	2950	2950	0
379	20240216	122100	44874565	2950	2950	2950	2950	0
380	20240216	122000	44874565	2950	2950	2950	2950	0
381	20240216	121900	44874565	2950	2950	2950	2950	0
382	20240216	121800	44874565	2950	2950	2950	2950	0
383	20240216	121700	44874565	2950	2950	2950	2950	0
384	20240216	121600	44874565	2950	2950	2950	2950	0
385	20240216	121500	44874565	2950	2950	2950	2950	10
386	20240216	121400	44845065	2945	2945	2945	2945	0
387	20240216	121300	44845065	2945	2945	2945	2945	0
388	20240216	121200	44845065	2945	2945	2945	2945	0
389	20240216	121100	44845065	2945	2950	2950	2945	508
390	20240216	121000	43347465	2950	2950	2950	2950	0
391	20240216	120900	43347465	2950	2950	2950	2950	0
392	20240216	120800	43347465	2950	2950	2950	2950	0
393	20240216	120700	43347465	2950	2950	2950	2950	0
394	20240216	120600	43347465	2950	2950	2950	2950	0
395	20240216	120500	43347465	2950	2950	2950	2950	2
396	20240216	120400	43341565	2940	2955	2955	2940	5000
397	20240216	120300	28614680	2960	2960	2960	2960	0
398	20240216	120200	28614680	2960	2960	2960	2960	2
399	20240216	120100	28608760	2955	2955	2955	2955	0
400	20240216	120000	28608760	2955	2955	2955	2955	0
401	20240216	115900	28608760	2955	2955	2955	2955	1
402	20240216	115800	28605805	2955	2955	2955	2955	0
403	20240216	115700	28605805	2955	2955	2955	2955	0
404	20240216	115600	28605805	2955	2955	2955	2955	300
405	20240216	115500	27719305	2955	2955	2955	2955	0
406	20240216	115400	27719305	2955	2955	2955	2955	0
407	20240216	115300	27719305	2955	2955	2955	2955	500
408	20240216	115200	26241805	2960	2960	2960	2960	0
409	20240216	115100	26241805	2960	2960	2960	2960	0
410	20240216	115000	26241805	2960	2960	2960	2960	0
411	20240216	114900	26241805	2960	2960	2960	2960	9
412	20240216	114800	26215165	2955	2955	2955	2955	0
413	20240216	114700	26215165	2955	2955	2955	2955	0
414	20240216	114600	26215165	2955	2955	2955	2955	0
415	20240216	114500	26215165	2955	2955	2955	2955	0
416	20240216	114400	26215165	2955	2955	2955	2955	0
417	20240216	114300	26215165	2955	2955	2955	2955	0
418	20240216	114200	26215165	2955	2955	2955	2955	0
419	20240216	114100	26215165	2955	2955	2955	2955	0
420	20240216	114000	26215165	2955	2955	2955	2955	0
421	20240216	113900	26215165	2955	2955	2955	2955	0
422	20240216	113800	26215165	2955	2955	2955	2955	0
423	20240216	113700	26215165	2955	2955	2955	2955	1
424	20240216	113600	26212210	2960	2960	2960	2960	633
425	20240216	113500	24338530	2960	2960	2960	2960	0
426	20240216	113400	24338530	2960	2960	2960	2960	0
427	20240216	113300	24338530	2960	2960	2960	2960	0
428	20240216	113200	24338530	2960	2960	2960	2960	0
429	20240216	113100	24338530	2960	2960	2960	2960	0
430	20240216	113000	24338530	2960	2960	2960	2960	0
431	20240216	112900	24338530	2960	2960	2960	2960	0
432	20240216	112800	24338530	2960	2960	2960	2960	0
433	20240216	112700	24338530	2960	2960	2960	2960	0
434	20240216	112600	24338530	2960	2960	2960	2960	0
435	20240216	112500	24338530	2960	2960	2960	2960	0
436	20240216	112400	24338530	2960	2960	2960	2960	0
437	20240216	112300	24338530	2960	2960	2960	2960	0
438	20240216	112200	24338530	2960	2960	2960	2960	0
439	20240216	112100	24338530	2960	2960	2960	2960	0
440	20240216	112000	24338530	2960	2960	2960	2960	0
441	20240216	111900	24338530	2960	2960	2960	2960	0
442	20240216	111800	24338530	2960	2960	2960	2960	0
443	20240216	111700	24338530	2960	2960	2960	2960	0
444	20240216	111600	24338530	2960	2960	2960	2960	0
445	20240216	111500	24338530	2960	2960	2960	2960	1
446	20240216	111400	24335570	2960	2960	2960	2960	0
447	20240216	111300	24335570	2960	2960	2960	2960	0
448	20240216	111200	24335570	2960	2960	2960	2960	0
449	20240216	111100	24335570	2960	2960	2960	2960	0
450	20240216	111000	24335570	2960	2960	2960	2960	0
451	20240216	110900	24335570	2960	2960	2960	2960	50
452	20240216	110800	24187570	2955	2955	2955	2955	0
453	20240216	110700	24187570	2955	2955	2955	2955	0
454	20240216	110600	24187570	2955	2955	2955	2955	0
455	20240216	110500	24187570	2955	2955	2955	2955	0
456	20240216	110400	24187570	2955	2955	2955	2955	0
457	20240216	110300	24187570	2955	2955	2955	2955	0
458	20240216	110200	24187570	2955	2955	2955	2955	0
459	20240216	110100	24187570	2955	2955	2955	2955	0
460	20240216	110000	24187570	2955	2955	2955	2955	0
461	20240216	105900	24187570	2955	2955	2955	2955	27
462	20240216	105800	24107785	2955	2955	2955	2955	0
463	20240216	105700	24107785	2955	2955	2955	2955	0
464	20240216	105600	24107785	2955	2955	2955	2955	0
465	20240216	105500	24107785	2955	2955	2955	2955	0
466	20240216	105400	24107785	2955	2955	2955	2955	0
467	20240216	105300	24107785	2955	2955	2955	2955	0
468	20240216	105200	24107785	2955	2955	2955	2955	0
469	20240216	105100	24107785	2955	2955	2955	2955	0
470	20240216	105000	24107785	2955	2955	2955	2955	2
471	20240216	104900	24101875	2955	2955	2955	2955	0
472	20240216	104800	24101875	2955	2955	2955	2955	520
473	20240216	104700	22565275	2955	2955	2955	2955	0
474	20240216	104600	22565275	2955	2955	2955	2955	9
475	20240216	104500	22538680	2950	2950	2950	2950	0
476	20240216	104400	22538680	2950	2950	2950	2950	0
477	20240216	104300	22538680	2950	2950	2950	2950	0
478	20240216	104200	22538680	2950	2950	2950	2950	0
479	20240216	104100	22538680	2950	2950	2950	2950	0
480	20240216	104000	22538680	2950	2950	2950	2950	0
481	20240216	103900	22538680	2950	2950	2950	2950	0
482	20240216	103800	22538680	2950	2950	2950	2950	0
483	20240216	103700	22538680	2950	2950	2950	2950	0
484	20240216	103600	22538680	2950	2950	2950	2950	0
485	20240216	103500	22538680	2950	2950	2950	2950	6
486	20240216	103400	22520980	2950	2950	2950	2950	0
487	20240216	103300	22520980	2950	2950	2950	2950	30
488	20240216	103200	22432480	2950	2950	2950	2950	127
489	20240216	103100	22057830	2955	2960	2960	2955	5
490	20240216	103000	22043050	2950	2950	2950	2950	1456
491	20240216	102900	17747850	2960	2955	2960	2955	18
492	20240216	102800	17694620	2955	2955	2955	2955	20
493	20240216	102700	17635520	2960	2955	2960	2955	121
494	20240216	102600	17277930	2960	2960	2960	2960	0
495	20240216	102500	17277930	2960	2960	2960	2960	0
496	20240216	102400	17277930	2960	2960	2960	2960	0
497	20240216	102300	17277930	2960	2960	2960	2960	0
498	20240216	102200	17277930	2960	2960	2960	2960	0
499	20240216	102100	17277930	2960	2960	2960	2960	9
500	20240216	102000	17251290	2955	2955	2955	2955	0
501	20240216	101900	17251290	2955	2955	2955	2955	0
502	20240216	101800	17251290	2955	2955	2955	2955	100
503	20240216	101700	16955790	2970	2970	2970	2970	0
504	20240216	101600	16955790	2970	2970	2970	2970	0
505	20240216	101500	16955790	2970	2970	2970	2970	0
506	20240216	101400	16955790	2970	2970	2970	2970	0
507	20240216	101300	16955790	2970	2970	2970	2970	7
508	20240216	101200	16935000	2970	2960	2970	2960	12
509	20240216	101100	16899435	2960	2955	2960	2955	400
510	20240216	101000	15715555	2955	2955	2955	2955	0
511	20240216	100900	15715555	2955	2955	2955	2955	0
512	20240216	100800	15715555	2955	2955	2955	2955	251
513	20240216	100700	14973850	2955	2955	2955	2955	0
514	20240216	100600	14973850	2955	2955	2955	2955	0
515	20240216	100500	14973850	2955	2955	2955	2955	37
516	20240216	100400	14864515	2955	2955	2955	2955	1
517	20240216	100300	14861560	2955	2955	2955	2955	55
518	20240216	100200	14699035	2955	2955	2955	2955	0
519	20240216	100100	14699035	2955	2955	2955	2955	0
520	20240216	100000	14699035	2955	2955	2955	2955	0
521	20240216	095900	14699035	2955	2955	2955	2955	9
522	20240216	095800	14672440	2955	2955	2955	2955	0
523	20240216	095700	14672440	2955	2955	2955	2955	0
524	20240216	095600	14672440	2955	2955	2955	2955	0
525	20240216	095500	14672440	2955	2955	2955	2955	0
526	20240216	095400	14672440	2955	2955	2955	2955	0
527	20240216	095300	14672440	2955	2955	2955	2955	0
528	20240216	095200	14672440	2955	2955	2955	2955	9
529	20240216	095100	14645845	2950	2950	2950	2950	1007
530	20240216	095000	11675195	2950	2950	2950	2950	2
531	20240216	094900	11669295	2950	2950	2950	2950	0
532	20240216	094800	11669295	2950	2950	2950	2950	100
533	20240216	094700	11374295	2950	2950	2950	2950	0
534	20240216	094600	11374295	2950	2950	2950	2950	0
535	20240216	094500	11374295	2950	2950	2950	2950	200
536	20240216	094400	10784295	2945	2945	2945	2945	0
537	20240216	094300	10784295	2945	2945	2945	2945	63
538	20240216	094200	10598760	2950	2950	2950	2950	0
539	20240216	094100	10598760	2950	2950	2950	2950	0
540	20240216	094000	10598760	2950	2950	2950	2950	0
541	20240216	093900	10598760	2950	2950	2950	2950	0
542	20240216	093800	10598760	2950	2950	2950	2950	115
543	20240216	093700	10259510	2955	2950	2955	2950	18
544	20240216	093600	10206365	2950	2950	2950	2950	201
545	20240216	093500	9613415	2950	2950	2950	2950	48
546	20240216	093400	9471815	2950	2950	2950	2950	0
547	20240216	093300	9471815	2950	2950	2950	2950	0
548	20240216	093200	9471815	2950	2950	2950	2950	9
549	20240216	093100	9445265	2950	2950	2950	2950	0
550	20240216	093000	9445265	2950	2950	2950	2950	1
551	20240216	092900	9442315	2950	2950	2950	2950	0
552	20240216	092800	9442315	2950	2950	2950	2950	1071
553	20240216	092700	6282865	2955	2955	2955	2955	0
554	20240216	092600	6282865	2955	2955	2955	2955	0
555	20240216	092500	6282865	2955	2950	2955	2950	4
556	20240216	092400	6271050	2955	2955	2955	2955	0
557	20240216	092300	6271050	2955	2955	2955	2955	50
558	20240216	092200	6123300	2950	2950	2950	2950	18
559	20240216	092100	6070200	2950	2950	2950	2950	1
560	20240216	092000	6067250	2950	2950	2950	2950	498
561	20240216	091900	4598150	2950	2950	2950	2950	0
562	20240216	091800	4598150	2950	2950	2950	2950	1
563	20240216	091700	4595200	2945	2945	2945	2945	0
564	20240216	091600	4595200	2945	2945	2945	2945	0
565	20240216	091500	4595200	2945	2945	2945	2945	510
566	20240216	091400	3093250	2950	2950	2950	2950	15
567	20240216	091300	3049000	2945	2945	2945	2945	0
568	20240216	091200	3049000	2945	2945	2945	2945	0
569	20240216	091100	3049000	2945	2945	2945	2945	44
570	20240216	091000	2919420	2945	2945	2945	2945	423
571	20240216	090900	1673685	2955	2950	2955	2950	15
572	20240216	090800	1629425	2945	2945	2945	2945	1
573	20240216	090700	1626480	2945	2945	2945	2945	0
574	20240216	090600	1626480	2945	2945	2945	2945	388
575	20240216	090500	483820	2945	2945	2945	2945	0
576	20240216	090400	483820	2945	2945	2955	2945	20
577	20240216	090300	424780	2945	2945	2945	2945	2
578	20240216	090200	418890	2945	2950	2950	2945	118
579	20240216	090100	70800	2950	2950	2950	2950	0
580	20240216	090000	70800	2950	2950	2950	2950	24