KissMeData/002920/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183800	23756290	2990	2990	2990	2990	275
3	20240221	183700	23756290	2990	2990	2990	2990	0
4	20240221	183600	23756290	2990	2990	2990	2990	0
5	20240221	183500	23756290	2990	2990	2990	2990	0
6	20240221	183400	23756290	2990	2990	2990	2990	0
7	20240221	183300	23756290	2990	2990	2990	2990	0
8	20240221	183200	23756290	2990	2990	2990	2990	0
9	20240221	183100	23756290	2990	2990	2990	2990	0
10	20240221	183000	23756290	2990	2990	2990	2990	0
11	20240221	182900	23756290	2990	2990	2990	2990	0
12	20240221	182800	23756290	2990	2990	2990	2990	0
13	20240221	182700	23756290	2990	2990	2990	2990	0
14	20240221	182600	23756290	2990	2990	2990	2990	0
15	20240221	182500	23756290	2990	2990	2990	2990	0
16	20240221	182400	23756290	2990	2990	2990	2990	0
17	20240221	182300	23756290	2990	2990	2990	2990	0
18	20240221	182200	23756290	2990	2990	2990	2990	0
19	20240221	182100	23756290	2990	2990	2990	2990	0
20	20240221	182000	23756290	2990	2990	2990	2990	0
21	20240221	181900	23756290	2990	2990	2990	2990	0
22	20240221	181800	23756290	2990	2990	2990	2990	0
23	20240221	181700	23756290	2990	2990	2990	2990	0
24	20240221	181600	23756290	2990	2990	2990	2990	0
25	20240221	181500	23756290	2990	2990	2990	2990	0
26	20240221	181400	23756290	2990	2990	2990	2990	0
27	20240221	181300	23756290	2990	2990	2990	2990	0
28	20240221	181200	23756290	2990	2990	2990	2990	0
29	20240221	181100	23756290	2990	2990	2990	2990	0
30	20240221	181000	23756290	2990	2990	2990	2990	0
31	20240221	180900	23756290	2990	2990	2990	2990	0
32	20240221	180800	23756290	2990	2990	2990	2990	275
33	20240221	180700	23756290	2990	2990	2990	2990	0
34	20240221	180600	23756290	2990	2990	2990	2990	0
35	20240221	180500	23756290	2990	2990	2990	2990	0
36	20240221	180400	23756290	2990	2990	2990	2990	0
37	20240221	180300	23756290	2990	2990	2990	2990	0
38	20240221	180200	23756290	2990	2990	2990	2990	0
39	20240221	180100	23756290	2990	2990	2990	2990	0
40	20240221	180000	23756290	2990	2990	2990	2990	0
41	20240221	175900	23756290	2990	2990	2990	2990	0
42	20240221	175800	23756290	2990	2990	2990	2990	0
43	20240221	175700	23756290	2990	2990	2990	2990	0
44	20240221	175600	23756290	2990	2990	2990	2990	0
45	20240221	175500	23756290	2990	2990	2990	2990	0
46	20240221	175400	23756290	2990	2990	2990	2990	0
47	20240221	175300	23756290	2990	2990	2990	2990	0
48	20240221	175200	23756290	2990	2990	2990	2990	0
49	20240221	175100	23756290	2990	2990	2990	2990	0
50	20240221	175000	23756290	2990	2990	2990	2990	0
51	20240221	174900	23756290	2990	2990	2990	2990	0
52	20240221	174800	23756290	2990	2990	2990	2990	0
53	20240221	174700	23756290	2990	2990	2990	2990	0
54	20240221	174600	23756290	2990	2990	2990	2990	0
55	20240221	174500	23756290	2990	2990	2990	2990	0
56	20240221	174400	23756290	2990	2990	2990	2990	0
57	20240221	174300	23756290	2990	2990	2990	2990	0
58	20240221	174200	23756290	2990	2990	2990	2990	0
59	20240221	174100	23756290	2990	2990	2990	2990	0
60	20240221	174000	23756290	2990	2990	2990	2990	0
61	20240221	173900	23756290	2990	2990	2990	2990	0
62	20240221	173800	23756290	2990	2990	2990	2990	275
63	20240221	173700	23756290	2990	2990	2990	2990	0
64	20240221	173600	23756290	2990	2990	2990	2990	0
65	20240221	173500	23756290	2990	2990	2990	2990	0
66	20240221	173400	23756290	2990	2990	2990	2990	0
67	20240221	173300	23756290	2990	2990	2990	2990	0
68	20240221	173200	23756290	2990	2990	2990	2990	0
69	20240221	173100	23756290	2990	2990	2990	2990	0
70	20240221	173000	23756290	2990	2990	2990	2990	0
71	20240221	172900	23756290	2990	2990	2990	2990	0
72	20240221	172800	23756290	2990	2990	2990	2990	0
73	20240221	172700	23756290	2990	2990	2990	2990	0
74	20240221	172600	23756290	2990	2990	2990	2990	0
75	20240221	172500	23756290	2990	2990	2990	2990	0
76	20240221	172400	23756290	2990	2990	2990	2990	0
77	20240221	172300	23756290	2990	2990	2990	2990	0
78	20240221	172200	23756290	2990	2990	2990	2990	0
79	20240221	172100	23756290	2990	2990	2990	2990	0
80	20240221	172000	23756290	2990	2990	2990	2990	0
81	20240221	171900	23756290	2990	2990	2990	2990	0
82	20240221	171800	23756290	2990	2990	2990	2990	0
83	20240221	171700	23756290	2990	2990	2990	2990	0
84	20240221	171600	23756290	2990	2990	2990	2990	0
85	20240221	171500	23756290	2990	2990	2990	2990	0
86	20240221	171400	23756290	2990	2990	2990	2990	0
87	20240221	171300	23756290	2990	2990	2990	2990	0
88	20240221	171200	23756290	2990	2990	2990	2990	0
89	20240221	171100	23756290	2990	2990	2990	2990	0
90	20240221	171000	23756290	2990	2990	2990	2990	0
91	20240221	170900	23756290	2990	2990	2990	2990	0
92	20240221	170800	23756290	2990	2990	2990	2990	275
93	20240221	170700	23756290	2990	2990	2990	2990	0
94	20240221	170600	23756290	2990	2990	2990	2990	0
95	20240221	170500	23756290	2990	2990	2990	2990	0
96	20240221	170400	23756290	2990	2990	2990	2990	0
97	20240221	170300	23756290	2990	2990	2990	2990	0
98	20240221	170200	23756290	2990	2990	2990	2990	0
99	20240221	170100	23756290	2990	2990	2990	2990	0
100	20240221	170000	23756290	2990	2990	2990	2990	0
101	20240221	165900	23756290	2990	2990	2990	2990	0
102	20240221	165800	23756290	2990	2990	2990	2990	0
103	20240221	165700	23756290	2990	2990	2990	2990	0
104	20240221	165600	23756290	2990	2990	2990	2990	0
105	20240221	165500	23756290	2990	2990	2990	2990	0
106	20240221	165400	23756290	2990	2990	2990	2990	0
107	20240221	165300	23756290	2990	2990	2990	2990	0
108	20240221	165200	23756290	2990	2990	2990	2990	0
109	20240221	165100	23756290	2990	2990	2990	2990	0
110	20240221	165000	23756290	2990	2990	2990	2990	0
111	20240221	164900	23756290	2990	2990	2990	2990	0
112	20240221	164800	23756290	2990	2990	2990	2990	0
113	20240221	164700	23756290	2990	2990	2990	2990	0
114	20240221	164600	23756290	2990	2990	2990	2990	0
115	20240221	164500	23756290	2990	2990	2990	2990	0
116	20240221	164400	23756290	2990	2990	2990	2990	0
117	20240221	164300	23756290	2990	2990	2990	2990	0
118	20240221	164200	23756290	2990	2990	2990	2990	0
119	20240221	164100	23756290	2990	2990	2990	2990	0
120	20240221	164000	23756290	2990	2990	2990	2990	0
121	20240221	163900	23756290	2990	2990	2990	2990	0
122	20240221	163800	23756290	2990	2990	2990	2990	275
123	20240221	163700	23756290	2990	2990	2990	2990	0
124	20240221	163600	23756290	2990	2990	2990	2990	0
125	20240221	163500	23756290	2990	2990	2990	2990	0
126	20240221	163400	23756290	2990	2990	2990	2990	0
127	20240221	163300	23756290	2990	2990	2990	2990	0
128	20240221	163200	23756290	2990	2990	2990	2990	0
129	20240221	163100	23756290	2990	2990	2990	2990	0
130	20240221	163000	23756290	2990	2990	2990	2990	0
131	20240221	162900	23756290	2990	2990	2990	2990	0
132	20240221	162800	23756290	2990	2990	2990	2990	0
133	20240221	162700	23756290	2990	2990	2990	2990	0
134	20240221	162600	23756290	2990	2990	2990	2990	0
135	20240221	162500	23756290	2990	2990	2990	2990	0
136	20240221	162400	23756290	2990	2990	2990	2990	0
137	20240221	162300	23756290	2990	2990	2990	2990	0
138	20240221	162200	23756290	2990	2990	2990	2990	0
139	20240221	162100	23756290	2990	2990	2990	2990	0
140	20240221	162000	23756290	2990	2990	2990	2990	0
141	20240221	161900	23756290	2990	2990	2990	2990	0
142	20240221	161800	23756290	2990	2990	2990	2990	0
143	20240221	161700	23756290	2990	2990	2990	2990	0
144	20240221	161600	23756290	2990	2990	2990	2990	0
145	20240221	161500	23756290	2990	2990	2990	2990	0
146	20240221	161400	23756290	2990	2990	2990	2990	0
147	20240221	161300	23756290	2990	2990	2990	2990	0
148	20240221	161200	23756290	2990	2990	2990	2990	0
149	20240221	161100	23756290	2990	2990	2990	2990	0
150	20240221	161000	23756290	2990	2990	2990	2990	0
151	20240221	160900	23756290	2990	2990	2990	2990	0
152	20240221	160800	23756290	2990	2990	2990	2990	275
153	20240221	160700	23756290	2990	2990	2990	2990	0
154	20240221	160600	23756290	2990	2990	2990	2990	0
155	20240221	160500	23756290	2990	2990	2990	2990	0
156	20240221	160400	23756290	2990	2990	2990	2990	0
157	20240221	160300	23756290	2990	2990	2990	2990	0
158	20240221	160200	23756290	2990	2990	2990	2990	0
159	20240221	160100	23756290	2990	2990	2990	2990	0
160	20240221	160000	23756290	2990	2990	2990	2990	0
161	20240221	155900	23756290	2990	2990	2990	2990	0
162	20240221	155800	23756290	2990	2990	2990	2990	0
163	20240221	155700	23756290	2990	2990	2990	2990	0
164	20240221	155600	23756290	2990	2990	2990	2990	0
165	20240221	155500	23756290	2990	2990	2990	2990	0
166	20240221	155400	23756290	2990	2990	2990	2990	0
167	20240221	155300	23756290	2990	2990	2990	2990	0
168	20240221	155200	23756290	2990	2990	2990	2990	0
169	20240221	155100	23756290	2990	2990	2990	2990	0
170	20240221	155000	23756290	2990	2990	2990	2990	0
171	20240221	154900	23756290	2990	2990	2990	2990	0
172	20240221	154800	23756290	2990	2990	2990	2990	0
173	20240221	154700	23756290	2990	2990	2990	2990	0
174	20240221	154600	23756290	2990	2990	2990	2990	0
175	20240221	154500	23756290	2990	2990	2990	2990	0
176	20240221	154400	23756290	2990	2990	2990	2990	0
177	20240221	154300	23756290	2990	2990	2990	2990	0
178	20240221	154200	23756290	2990	2990	2990	2990	0
179	20240221	154100	23756290	2990	2990	2990	2990	0
180	20240221	154000	23756290	2990	2990	2990	2990	0
181	20240221	153900	23756290	2990	2990	2990	2990	0
182	20240221	153800	23756290	2990	2990	2990	2990	275
183	20240221	153700	23756290	2990	2990	2990	2990	0
184	20240221	153600	23756290	2990	2990	2990	2990	0
185	20240221	153500	23756290	2990	2990	2990	2990	0
186	20240221	153400	23756290	2990	2990	2990	2990	0
187	20240221	153300	23756290	2990	2990	2990	2990	0
188	20240221	153200	23756290	2990	2990	2990	2990	0
189	20240221	153100	23756290	2990	2990	2990	2990	0
190	20240221	153000	23756290	2990	2990	2990	2990	275
191	20240221	152900	22934040	2985	2985	2985	2985	0
192	20240221	152800	22934040	2985	2985	2985	2985	0
193	20240221	152700	22934040	2985	2985	2985	2985	0
194	20240221	152600	22934040	2985	2985	2985	2985	0
195	20240221	152500	22934040	2985	2985	2985	2985	0
196	20240221	152400	22934040	2985	2985	2985	2985	0
197	20240221	152300	22934040	2985	2985	2985	2985	0
198	20240221	152200	22934040	2985	2985	2985	2985	0
199	20240221	152100	22934040	2985	2985	2985	2985	0
200	20240221	152000	22934040	2985	2985	2985	2985	0
201	20240221	151900	22934040	2985	2985	2985	2985	1
202	20240221	151800	22931055	2990	2990	2990	2990	0
203	20240221	151700	22931055	2990	2990	2990	2990	4
204	20240221	151600	22919095	2990	2990	2990	2990	0
205	20240221	151500	22919095	2990	2990	2990	2990	0
206	20240221	151400	22919095	2990	2990	2990	2990	0
207	20240221	151300	22919095	2990	2990	2990	2990	0
208	20240221	151200	22919095	2990	2990	2990	2990	0
209	20240221	151100	22919095	2990	2990	2990	2990	50
210	20240221	151000	22769595	2990	2985	2990	2985	58
211	20240221	150900	22596215	2990	2990	2990	2990	283
212	20240221	150800	21750045	2995	2995	2995	2995	0
213	20240221	150700	21750045	2995	2995	2995	2995	0
214	20240221	150600	21750045	2995	2995	2995	2995	0
215	20240221	150500	21750045	2995	2995	2995	2995	0
216	20240221	150400	21750045	2995	2995	2995	2995	0
217	20240221	150300	21750045	2995	2995	2995	2995	0
218	20240221	150200	21750045	2995	2995	2995	2995	0
219	20240221	150100	21750045	2995	2995	2995	2995	0
220	20240221	150000	21750045	2995	2995	2995	2995	0
221	20240221	145900	21750045	2995	2995	2995	2995	0
222	20240221	145800	21750045	2995	2995	2995	2995	0
223	20240221	145700	21750045	2995	2995	2995	2995	0
224	20240221	145600	21750045	2995	2990	2995	2990	103
225	20240221	145500	21441575	2995	2995	2995	2995	100
226	20240221	145400	21142075	2990	2990	2990	2990	0
227	20240221	145300	21142075	2990	2990	2990	2990	4
228	20240221	145200	21130115	2990	2995	2995	2990	13
229	20240221	145100	21091220	2995	2995	2995	2990	111
230	20240221	145000	20758805	2990	2990	2990	2990	104
231	20240221	144900	20447845	2985	2985	2985	2985	0
232	20240221	144800	20447845	2985	2985	2985	2985	0
233	20240221	144700	20447845	2985	2985	2985	2985	0
234	20240221	144600	20447845	2985	2985	2985	2985	0
235	20240221	144500	20447845	2985	2985	2985	2985	3
236	20240221	144400	20438890	2985	2985	2985	2985	38
237	20240221	144300	20325460	2985	2985	2985	2985	36
238	20240221	144200	20218000	2995	2990	2995	2990	1000
239	20240221	144100	17224375	2990	2990	2990	2990	0
240	20240221	144000	17224375	2990	2990	2990	2990	0
241	20240221	143900	17224375	2990	2990	2990	2990	5
242	20240221	143800	17209425	2985	2985	2985	2985	2
243	20240221	143700	17203455	2990	2990	2990	2990	0
244	20240221	143600	17203455	2990	2990	2990	2990	0
245	20240221	143500	17203455	2990	2990	2990	2990	0
246	20240221	143400	17203455	2990	2990	2990	2990	0
247	20240221	143300	17203455	2990	2990	2990	2990	0
248	20240221	143200	17203455	2990	2990	2990	2990	0
249	20240221	143100	17203455	2990	2990	2990	2990	3
250	20240221	143000	17194485	2990	2990	2990	2990	3
251	20240221	142900	17185515	2990	2990	2990	2990	0
252	20240221	142800	17185515	2990	2990	2990	2990	0
253	20240221	142700	17185515	2990	2990	2990	2990	0
254	20240221	142600	17185515	2990	2990	2990	2990	0
255	20240221	142500	17185515	2990	2990	2990	2990	0
256	20240221	142400	17185515	2990	2990	2990	2990	0
257	20240221	142300	17185515	2990	2990	2990	2990	0
258	20240221	142200	17185515	2990	2990	2990	2990	0
259	20240221	142100	17185515	2990	2990	2990	2990	0
260	20240221	142000	17185515	2990	2990	2990	2990	0
261	20240221	141900	17185515	2990	2990	2990	2990	0
262	20240221	141800	17185515	2990	2990	2990	2990	0
263	20240221	141700	17185515	2990	2990	2990	2990	0
264	20240221	141600	17185515	2990	2990	2990	2990	0
265	20240221	141500	17185515	2990	2990	2990	2990	0
266	20240221	141400	17185515	2990	2990	2990	2990	0
267	20240221	141300	17185515	2990	2990	2990	2990	12
268	20240221	141200	17149635	2990	2990	2990	2990	0
269	20240221	141100	17149635	2990	2990	2990	2990	0
270	20240221	141000	17149635	2990	2990	2990	2990	0
271	20240221	140900	17149635	2990	2990	2990	2990	0
272	20240221	140800	17149635	2990	2990	2990	2990	0
273	20240221	140700	17149635	2990	2990	2990	2990	0
274	20240221	140600	17149635	2990	2990	2990	2990	0
275	20240221	140500	17149635	2990	2990	2990	2990	0
276	20240221	140400	17149635	2990	2990	2990	2990	1
277	20240221	140300	17146645	2990	2990	2990	2990	0
278	20240221	140200	17146645	2990	2990	2990	2990	0
279	20240221	140100	17146645	2990	2990	2990	2990	0
280	20240221	140000	17146645	2990	2990	2990	2990	0
281	20240221	135900	17146645	2990	2990	2990	2990	8
282	20240221	135800	17122725	2985	2985	2985	2985	0
283	20240221	135700	17122725	2985	2985	2985	2985	0
284	20240221	135600	17122725	2985	2985	2985	2985	0
285	20240221	135500	17122725	2985	2990	2990	2985	206
286	20240221	135400	16506810	2985	2985	2985	2985	0
287	20240221	135300	16506810	2985	2985	2985	2985	0
288	20240221	135200	16506810	2985	2985	2985	2985	0
289	20240221	135100	16506810	2985	2985	2985	2985	0
290	20240221	135000	16506810	2985	2985	2985	2985	0
291	20240221	134900	16506810	2985	2985	2985	2985	0
292	20240221	134800	16506810	2985	2985	2985	2985	0
293	20240221	134700	16506810	2985	2985	2985	2985	0
294	20240221	134600	16506810	2985	2985	2985	2985	0
295	20240221	134500	16506810	2985	2985	2985	2985	0
296	20240221	134400	16506810	2985	2985	2985	2985	0
297	20240221	134300	16506810	2985	2985	2985	2985	0
298	20240221	134200	16506810	2985	2985	2985	2985	0
299	20240221	134100	16506810	2985	2985	2985	2985	0
300	20240221	134000	16506810	2985	2985	2985	2985	0
301	20240221	133900	16506810	2985	2985	2985	2985	0
302	20240221	133800	16506810	2985	2985	2985	2985	0
303	20240221	133700	16506810	2985	2985	2985	2985	0
304	20240221	133600	16506810	2985	2985	2985	2985	0
305	20240221	133500	16506810	2985	2985	2985	2985	0
306	20240221	133400	16506810	2985	2985	2985	2985	0
307	20240221	133300	16506810	2985	2985	2985	2985	0
308	20240221	133200	16506810	2985	2985	2985	2985	1
309	20240221	133100	16503825	2995	2995	2995	2995	10
310	20240221	133000	16473875	2995	2995	2995	2995	0
311	20240221	132900	16473875	2995	2995	2995	2995	0
312	20240221	132800	16473875	2995	2995	2995	2995	0
313	20240221	132700	16473875	2995	2995	2995	2995	0
314	20240221	132600	16473875	2995	2995	2995	2995	0
315	20240221	132500	16473875	2995	2995	2995	2995	0
316	20240221	132400	16473875	2995	2995	2995	2995	0
317	20240221	132300	16473875	2995	2995	2995	2995	0
318	20240221	132200	16473875	2995	2995	2995	2995	0
319	20240221	132100	16473875	2995	2995	2995	2995	0
320	20240221	132000	16473875	2995	2995	2995	2995	0
321	20240221	131900	16473875	2995	2995	2995	2995	0
322	20240221	131800	16473875	2995	2995	2995	2995	0
323	20240221	131700	16473875	2995	2995	2995	2995	0
324	20240221	131600	16473875	2995	2995	2995	2995	0
325	20240221	131500	16473875	2995	2995	2995	2995	0
326	20240221	131400	16473875	2995	2995	2995	2995	0
327	20240221	131300	16473875	2995	2995	2995	2995	0
328	20240221	131200	16473875	2995	2995	2995	2995	0
329	20240221	131100	16473875	2995	2985	2995	2985	3
330	20240221	131000	16464910	2995	2990	2995	2990	7
331	20240221	130900	16443960	2985	2985	2985	2985	0
332	20240221	130800	16443960	2985	2985	2985	2985	0
333	20240221	130700	16443960	2985	2985	2985	2985	0
334	20240221	130600	16443960	2985	2985	2985	2985	0
335	20240221	130500	16443960	2985	2985	2985	2985	1
336	20240221	130400	16440975	2985	2985	2985	2985	0
337	20240221	130300	16440975	2985	2985	2985	2985	0
338	20240221	130200	16440975	2985	2985	2985	2985	0
339	20240221	130100	16440975	2985	2985	2985	2985	0
340	20240221	130000	16440975	2985	2985	2985	2985	0
341	20240221	125900	16440975	2985	2985	2985	2985	0
342	20240221	125800	16440975	2985	2985	2985	2985	0
343	20240221	125700	16440975	2985	2985	2985	2985	0
344	20240221	125600	16440975	2985	2985	2985	2985	0
345	20240221	125500	16440975	2985	2985	2985	2985	1
346	20240221	125400	16437990	2985	2985	2985	2985	9
347	20240221	125300	16411125	2985	2995	3000	2985	35
348	20240221	125200	16306215	2985	2985	2985	2985	207
349	20240221	125100	15688320	3000	3000	3000	3000	0
350	20240221	125000	15688320	3000	3000	3000	3000	0
351	20240221	124900	15688320	3000	3000	3000	3000	0
352	20240221	124800	15688320	3000	3000	3000	3000	0
353	20240221	124700	15688320	3000	3000	3000	3000	0
354	20240221	124600	15688320	3000	3000	3000	3000	0
355	20240221	124500	15688320	3000	3000	3000	3000	0
356	20240221	124400	15688320	3000	3000	3000	3000	0
357	20240221	124300	15688320	3000	3000	3000	3000	0
358	20240221	124200	15688320	3000	3000	3000	3000	0
359	20240221	124100	15688320	3000	3000	3000	3000	0
360	20240221	124000	15688320	3000	3000	3000	3000	0
361	20240221	123900	15688320	3000	3000	3000	3000	0
362	20240221	123800	15688320	3000	3000	3000	3000	0
363	20240221	123700	15688320	3000	3000	3000	3000	0
364	20240221	123600	15688320	3000	3000	3000	3000	0
365	20240221	123500	15688320	3000	3000	3000	3000	8
366	20240221	123400	15664320	3000	3000	3000	3000	0
367	20240221	123300	15664320	3000	3000	3000	3000	6
368	20240221	123200	15646320	3000	3000	3000	3000	0
369	20240221	123100	15646320	3000	3000	3000	3000	0
370	20240221	123000	15646320	3000	3000	3000	3000	0
371	20240221	122900	15646320	3000	3000	3000	3000	0
372	20240221	122800	15646320	3000	3000	3000	3000	0
373	20240221	122700	15646320	3000	3000	3000	3000	0
374	20240221	122600	15646320	3000	3000	3000	3000	0
375	20240221	122500	15646320	3000	3000	3000	3000	0
376	20240221	122400	15646320	3000	3000	3000	3000	3
377	20240221	122300	15637320	2995	2995	2995	2995	0
378	20240221	122200	15637320	2995	2995	2995	2995	0
379	20240221	122100	15637320	2995	2995	2995	2995	0
380	20240221	122000	15637320	2995	2995	2995	2995	0
381	20240221	121900	15637320	2995	2995	2995	2995	0
382	20240221	121800	15637320	2995	2995	2995	2995	0
383	20240221	121700	15637320	2995	2995	2995	2995	0
384	20240221	121600	15637320	2995	2995	2995	2995	0
385	20240221	121500	15637320	2995	2995	2995	2995	0
386	20240221	121400	15637320	2995	2995	2995	2995	0
387	20240221	121300	15637320	2995	2995	2995	2995	0
388	20240221	121200	15637320	2995	2995	2995	2995	0
389	20240221	121100	15637320	2995	2995	2995	2995	0
390	20240221	121000	15637320	2995	2995	2995	2995	0
391	20240221	120900	15637320	2995	2995	2995	2995	0
392	20240221	120800	15637320	2995	2995	2995	2995	0
393	20240221	120700	15637320	2995	2995	2995	2995	0
394	20240221	120600	15637320	2995	2995	2995	2995	0
395	20240221	120500	15637320	2995	2995	2995	2995	0
396	20240221	120400	15637320	2995	2995	2995	2995	0
397	20240221	120300	15637320	2995	2995	2995	2995	0
398	20240221	120200	15637320	2995	2995	2995	2995	668
399	20240221	120100	13636660	2995	2995	2995	2995	0
400	20240221	120000	13636660	2995	2995	2995	2995	0
401	20240221	115900	13636660	2995	2995	2995	2995	0
402	20240221	115800	13636660	2995	2995	2995	2995	0
403	20240221	115700	13636660	2995	2995	2995	2995	0
404	20240221	115600	13636660	2995	2995	2995	2995	0
405	20240221	115500	13636660	2995	2995	2995	2995	0
406	20240221	115400	13636660	2995	2995	2995	2995	0
407	20240221	115300	13636660	2995	2995	2995	2995	0
408	20240221	115200	13636660	2995	2995	2995	2995	0
409	20240221	115100	13636660	2995	2995	2995	2995	0
410	20240221	115000	13636660	2995	2995	2995	2995	0
411	20240221	114900	13636660	2995	2995	2995	2995	0
412	20240221	114800	13636660	2995	2995	2995	2995	0
413	20240221	114700	13636660	2995	2995	2995	2995	0
414	20240221	114600	13636660	2995	2995	2995	2995	0
415	20240221	114500	13636660	2995	2995	2995	2995	0
416	20240221	114400	13636660	2995	2995	2995	2995	10
417	20240221	114300	13606710	2985	2985	2985	2985	0
418	20240221	114200	13606710	2985	2985	2985	2985	0
419	20240221	114100	13606710	2985	2985	2985	2985	0
420	20240221	114000	13606710	2985	2985	2985	2985	0
421	20240221	113900	13606710	2985	2985	2985	2985	0
422	20240221	113800	13606710	2985	2985	2985	2985	0
423	20240221	113700	13606710	2985	2985	2985	2985	0
424	20240221	113600	13606710	2985	2985	2985	2985	0
425	20240221	113500	13606710	2985	2985	2985	2985	0
426	20240221	113400	13606710	2985	2985	2985	2985	0
427	20240221	113300	13606710	2985	2985	2985	2985	0
428	20240221	113200	13606710	2985	2985	2985	2985	0
429	20240221	113100	13606710	2985	2985	2985	2985	0
430	20240221	113000	13606710	2985	2985	2985	2985	0
431	20240221	112900	13606710	2985	2985	2985	2985	0
432	20240221	112800	13606710	2985	2985	2985	2985	0
433	20240221	112700	13606710	2985	2985	2985	2985	0
434	20240221	112600	13606710	2985	2985	2985	2985	2
435	20240221	112500	13600740	2995	2995	2995	2995	0
436	20240221	112400	13600740	2995	2995	2995	2995	0
437	20240221	112300	13600740	2995	2995	2995	2995	0
438	20240221	112200	13600740	2995	2995	2995	2995	0
439	20240221	112100	13600740	2995	2995	2995	2995	0
440	20240221	112000	13600740	2995	2995	2995	2995	0
441	20240221	111900	13600740	2995	2995	2995	2995	0
442	20240221	111800	13600740	2995	2995	2995	2995	0
443	20240221	111700	13600740	2995	2995	2995	2995	0
444	20240221	111600	13600740	2995	2995	2995	2995	0
445	20240221	111500	13600740	2995	2995	2995	2995	0
446	20240221	111400	13600740	2995	2995	2995	2995	0
447	20240221	111300	13600740	2995	2995	2995	2995	337
448	20240221	111200	12591425	2995	2995	2995	2995	0
449	20240221	111100	12591425	2995	2995	2995	2995	0
450	20240221	111000	12591425	2995	2995	2995	2995	0
451	20240221	110900	12591425	2995	2995	2995	2995	0
452	20240221	110800	12591425	2995	2995	2995	2995	0
453	20240221	110700	12591425	2995	2995	2995	2995	0
454	20240221	110600	12591425	2995	2995	2995	2995	0
455	20240221	110500	12591425	2995	2995	2995	2995	0
456	20240221	110400	12591425	2995	2990	2995	2990	17
457	20240221	110300	12540585	2985	2985	2985	2985	0
458	20240221	110200	12540585	2985	2985	2985	2985	0
459	20240221	110100	12540585	2985	2985	2985	2985	10
460	20240221	110000	12510735	2985	2985	2985	2985	4
461	20240221	105900	12498795	2985	2985	2985	2985	120
462	20240221	105800	12140595	2985	2985	2985	2985	0
463	20240221	105700	12140595	2985	2985	2985	2985	0
464	20240221	105600	12140595	2985	2985	2985	2985	0
465	20240221	105500	12140595	2985	2985	2985	2985	0
466	20240221	105400	12140595	2985	2985	2985	2985	50
467	20240221	105300	11991345	2985	2985	2985	2975	416
468	20240221	105200	10752085	2985	2995	2995	2985	32
469	20240221	105100	10656265	2995	2995	2995	2995	30
470	20240221	105000	10566415	2995	2995	2995	2995	0
471	20240221	104900	10566415	2995	2995	2995	2995	0
472	20240221	104800	10566415	2995	2995	2995	2995	0
473	20240221	104700	10566415	2995	2995	2995	2995	15
474	20240221	104600	10521490	3000	3000	3000	3000	0
475	20240221	104500	10521490	3000	3000	3000	3000	0
476	20240221	104400	10521490	3000	3000	3000	3000	0
477	20240221	104300	10521490	3000	3000	3000	3000	0
478	20240221	104200	10521490	3000	3000	3000	3000	0
479	20240221	104100	10521490	3000	3000	3000	3000	0
480	20240221	104000	10521490	3000	3000	3000	3000	0
481	20240221	103900	10521490	3000	3000	3000	3000	0
482	20240221	103800	10521490	3000	3000	3000	3000	0
483	20240221	103700	10521490	3000	3000	3000	3000	0
484	20240221	103600	10521490	3000	3000	3000	3000	0
485	20240221	103500	10521490	3000	3000	3000	3000	0
486	20240221	103400	10521490	3000	3000	3000	3000	0
487	20240221	103300	10521490	3000	3000	3000	3000	0
488	20240221	103200	10521490	3000	3000	3000	3000	0
489	20240221	103100	10521490	3000	3000	3000	3000	0
490	20240221	103000	10521490	3000	3000	3000	3000	0
491	20240221	102900	10521490	3000	3000	3000	3000	0
492	20240221	102800	10521490	3000	3000	3000	3000	0
493	20240221	102700	10521490	3000	3000	3000	3000	0
494	20240221	102600	10521490	3000	3000	3000	3000	0
495	20240221	102500	10521490	3000	3000	3000	3000	0
496	20240221	102400	10521490	3000	3000	3000	3000	0
497	20240221	102300	10521490	3000	3000	3000	3000	0
498	20240221	102200	10521490	3000	3000	3000	3000	0
499	20240221	102100	10521490	3000	3000	3000	3000	0
500	20240221	102000	10521490	3000	3000	3000	3000	2
501	20240221	101900	10515490	2995	2995	2995	2995	0
502	20240221	101800	10515490	2995	2995	2995	2995	0
503	20240221	101700	10515490	2995	2995	2995	2995	0
504	20240221	101600	10515490	2995	2995	2995	2995	0
505	20240221	101500	10515490	2995	2995	2995	2995	20
506	20240221	101400	10455590	2995	2995	2995	2995	0
507	20240221	101300	10455590	2995	2995	2995	2995	0
508	20240221	101200	10455590	2995	2995	2995	2995	2
509	20240221	101100	10449600	3000	3000	3000	3000	0
510	20240221	101000	10449600	3000	2995	3000	2995	200
511	20240221	100900	9849785	2995	2995	2995	2995	2
512	20240221	100800	9843795	2990	2990	2990	2990	0
513	20240221	100700	9843795	2990	2990	2990	2990	0
514	20240221	100600	9843795	2990	2990	2990	2990	0
515	20240221	100500	9843795	2990	2990	2990	2990	1
516	20240221	100400	9840805	2990	2990	2990	2990	1
517	20240221	100300	9837815	2990	2990	2990	2990	51
518	20240221	100200	9685325	2990	2990	2990	2990	0
519	20240221	100100	9685325	2990	2990	2990	2990	200
520	20240221	100000	9087325	2990	2990	2990	2990	0
521	20240221	095900	9087325	2990	2990	2990	2990	59
522	20240221	095800	8910915	2990	2990	2990	2990	0
523	20240221	095700	8910915	2990	2980	2990	2980	1459
524	20240221	095600	4550930	2985	2985	2985	2985	0
525	20240221	095500	4550930	2985	2985	2985	2985	0
526	20240221	095400	4550930	2985	2985	2985	2985	0
527	20240221	095300	4550930	2985	2985	2985	2985	0
528	20240221	095200	4550930	2985	2985	2985	2985	0
529	20240221	095100	4550930	2985	2985	2985	2985	0
530	20240221	095000	4550930	2985	2980	2985	2980	12
531	20240221	094900	4515120	2980	2980	2980	2980	10
532	20240221	094800	4485320	2980	2980	2980	2980	0
533	20240221	094700	4485320	2980	2980	2980	2980	0
534	20240221	094600	4485320	2980	2980	2980	2980	0
535	20240221	094500	4485320	2980	2980	2980	2980	0
536	20240221	094400	4485320	2980	2980	2980	2980	0
537	20240221	094300	4485320	2980	2980	2980	2980	0
538	20240221	094200	4485320	2980	2980	2980	2980	0
539	20240221	094100	4485320	2980	2980	2980	2980	0
540	20240221	094000	4485320	2980	2980	2980	2980	0
541	20240221	093900	4485320	2980	2980	2980	2980	0
542	20240221	093800	4485320	2980	2980	2980	2980	0
543	20240221	093700	4485320	2980	2975	2980	2975	13
544	20240221	093600	4446640	2975	2975	2975	2975	1
545	20240221	093500	4443665	2975	2985	2990	2975	330
546	20240221	093400	3458815	2975	2975	2975	2975	0
547	20240221	093300	3458815	2975	2975	2975	2975	5
548	20240221	093200	3443940	2985	2985	2985	2985	0
549	20240221	093100	3443940	2985	2985	2985	2985	0
550	20240221	093000	3443940	2985	2985	2985	2985	1
551	20240221	092900	3440955	2985	2985	2985	2985	0
552	20240221	092800	3440955	2985	2985	2985	2985	0
553	20240221	092700	3440955	2985	2980	2985	2980	3
554	20240221	092600	3432010	2980	2980	2980	2980	4
555	20240221	092500	3420090	2980	2980	2980	2980	0
556	20240221	092400	3420090	2980	2980	2980	2980	0
557	20240221	092300	3420090	2980	2980	2980	2980	0
558	20240221	092200	3420090	2980	2980	2980	2980	5
559	20240221	092100	3405190	2980	2980	2980	2980	0
560	20240221	092000	3405190	2980	2980	2980	2980	0
561	20240221	091900	3405190	2980	2980	2980	2980	0
562	20240221	091800	3405190	2980	2980	2980	2980	1
563	20240221	091700	3402210	2990	2990	2990	2990	0
564	20240221	091600	3402210	2990	2990	2990	2990	0
565	20240221	091500	3402210	2990	2990	2990	2990	0
566	20240221	091400	3402210	2990	2990	2990	2990	0
567	20240221	091300	3402210	2990	2990	2990	2990	0
568	20240221	091200	3402210	2990	2985	2990	2985	5
569	20240221	091100	3387280	2975	2975	2975	2975	0
570	20240221	091000	3387280	2975	2975	2975	2975	0
571	20240221	090900	3387280	2975	2975	2975	2975	0
572	20240221	090800	3387280	2975	2970	2975	2955	1094
573	20240221	090700	149750	2995	2995	2995	2995	0
574	20240221	090600	149750	2995	2995	2995	2995	0
575	20240221	090500	149750	2995	2995	2995	2995	0
576	20240221	090400	149750	2995	2995	2995	2995	0
577	20240221	090300	149750	2995	2995	2995	2995	0
578	20240221	090200	149750	2995	2995	2995	2995	0
579	20240221	090100	149750	2995	2995	2995	2995	0
580	20240221	090000	149750	2995	2995	2995	2995	50