KissMeData/002920/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183800	37272780	2970	2970	2970	2970	371
3	20240223	183700	37272780	2970	2970	2970	2970	0
4	20240223	183600	37272780	2970	2970	2970	2970	0
5	20240223	183500	37272780	2970	2970	2970	2970	0
6	20240223	183400	37272780	2970	2970	2970	2970	0
7	20240223	183300	37272780	2970	2970	2970	2970	0
8	20240223	183200	37272780	2970	2970	2970	2970	0
9	20240223	183100	37272780	2970	2970	2970	2970	0
10	20240223	183000	37272780	2970	2970	2970	2970	0
11	20240223	182900	37272780	2970	2970	2970	2970	0
12	20240223	182800	37272780	2970	2970	2970	2970	0
13	20240223	182700	37272780	2970	2970	2970	2970	0
14	20240223	182600	37272780	2970	2970	2970	2970	0
15	20240223	182500	37272780	2970	2970	2970	2970	0
16	20240223	182400	37272780	2970	2970	2970	2970	0
17	20240223	182300	37272780	2970	2970	2970	2970	0
18	20240223	182200	37272780	2970	2970	2970	2970	0
19	20240223	182100	37272780	2970	2970	2970	2970	0
20	20240223	182000	37272780	2970	2970	2970	2970	0
21	20240223	181900	37272780	2970	2970	2970	2970	0
22	20240223	181800	37272780	2970	2970	2970	2970	0
23	20240223	181700	37272780	2970	2970	2970	2970	0
24	20240223	181600	37272780	2970	2970	2970	2970	0
25	20240223	181500	37272780	2970	2970	2970	2970	0
26	20240223	181400	37272780	2970	2970	2970	2970	0
27	20240223	181300	37272780	2970	2970	2970	2970	0
28	20240223	181200	37272780	2970	2970	2970	2970	0
29	20240223	181100	37272780	2970	2970	2970	2970	0
30	20240223	181000	37272780	2970	2970	2970	2970	0
31	20240223	180900	37272780	2970	2970	2970	2970	0
32	20240223	180800	37272780	2970	2970	2970	2970	371
33	20240223	180700	37272780	2970	2970	2970	2970	0
34	20240223	180600	37272780	2970	2970	2970	2970	0
35	20240223	180500	37272780	2970	2970	2970	2970	0
36	20240223	180400	37272780	2970	2970	2970	2970	0
37	20240223	180300	37272780	2970	2970	2970	2970	0
38	20240223	180200	37272780	2970	2970	2970	2970	0
39	20240223	180100	37272780	2970	2970	2970	2970	0
40	20240223	180000	37272780	2970	2970	2970	2970	0
41	20240223	175900	37272780	2970	2970	2970	2970	0
42	20240223	175800	37272780	2970	2970	2970	2970	0
43	20240223	175700	37272780	2970	2970	2970	2970	0
44	20240223	175600	37272780	2970	2970	2970	2970	0
45	20240223	175500	37272780	2970	2970	2970	2970	0
46	20240223	175400	37272780	2970	2970	2970	2970	0
47	20240223	175300	37272780	2970	2970	2970	2970	0
48	20240223	175200	37272780	2970	2970	2970	2970	0
49	20240223	175100	37272780	2970	2970	2970	2970	0
50	20240223	175000	37272780	2970	2970	2970	2970	0
51	20240223	174900	37272780	2970	2970	2970	2970	0
52	20240223	174800	37272780	2970	2970	2970	2970	0
53	20240223	174700	37272780	2970	2970	2970	2970	0
54	20240223	174600	37272780	2970	2970	2970	2970	0
55	20240223	174500	37272780	2970	2970	2970	2970	0
56	20240223	174400	37272780	2970	2970	2970	2970	0
57	20240223	174300	37272780	2970	2970	2970	2970	0
58	20240223	174200	37272780	2970	2970	2970	2970	0
59	20240223	174100	37272780	2970	2970	2970	2970	0
60	20240223	174000	37272780	2970	2970	2970	2970	0
61	20240223	173900	37272780	2970	2970	2970	2970	0
62	20240223	173800	37272780	2970	2970	2970	2970	371
63	20240223	173700	37272780	2970	2970	2970	2970	0
64	20240223	173600	37272780	2970	2970	2970	2970	0
65	20240223	173500	37272780	2970	2970	2970	2970	0
66	20240223	173400	37272780	2970	2970	2970	2970	0
67	20240223	173300	37272780	2970	2970	2970	2970	0
68	20240223	173200	37272780	2970	2970	2970	2970	0
69	20240223	173100	37272780	2970	2970	2970	2970	0
70	20240223	173000	37272780	2970	2970	2970	2970	0
71	20240223	172900	37272780	2970	2970	2970	2970	0
72	20240223	172800	37272780	2970	2970	2970	2970	0
73	20240223	172700	37272780	2970	2970	2970	2970	0
74	20240223	172600	37272780	2970	2970	2970	2970	0
75	20240223	172500	37272780	2970	2970	2970	2970	0
76	20240223	172400	37272780	2970	2970	2970	2970	0
77	20240223	172300	37272780	2970	2970	2970	2970	0
78	20240223	172200	37272780	2970	2970	2970	2970	0
79	20240223	172100	37272780	2970	2970	2970	2970	0
80	20240223	172000	37272780	2970	2970	2970	2970	0
81	20240223	171900	37272780	2970	2970	2970	2970	0
82	20240223	171800	37272780	2970	2970	2970	2970	0
83	20240223	171700	37272780	2970	2970	2970	2970	0
84	20240223	171600	37272780	2970	2970	2970	2970	0
85	20240223	171500	37272780	2970	2970	2970	2970	0
86	20240223	171400	37272780	2970	2970	2970	2970	0
87	20240223	171300	37272780	2970	2970	2970	2970	0
88	20240223	171200	37272780	2970	2970	2970	2970	0
89	20240223	171100	37272780	2970	2970	2970	2970	0
90	20240223	171000	37272780	2970	2970	2970	2970	0
91	20240223	170900	37272780	2970	2970	2970	2970	0
92	20240223	170800	37272780	2970	2970	2970	2970	371
93	20240223	170700	37272780	2970	2970	2970	2970	0
94	20240223	170600	37272780	2970	2970	2970	2970	0
95	20240223	170500	37272780	2970	2970	2970	2970	0
96	20240223	170400	37272780	2970	2970	2970	2970	0
97	20240223	170300	37272780	2970	2970	2970	2970	0
98	20240223	170200	37272780	2970	2970	2970	2970	0
99	20240223	170100	37272780	2970	2970	2970	2970	0
100	20240223	170000	37272780	2970	2970	2970	2970	0
101	20240223	165900	37272780	2970	2970	2970	2970	0
102	20240223	165800	37272780	2970	2970	2970	2970	0
103	20240223	165700	37272780	2970	2970	2970	2970	0
104	20240223	165600	37272780	2970	2970	2970	2970	0
105	20240223	165500	37272780	2970	2970	2970	2970	0
106	20240223	165400	37272780	2970	2970	2970	2970	0
107	20240223	165300	37272780	2970	2970	2970	2970	0
108	20240223	165200	37272780	2970	2970	2970	2970	0
109	20240223	165100	37272780	2970	2970	2970	2970	0
110	20240223	165000	37272780	2970	2970	2970	2970	0
111	20240223	164900	37272780	2970	2970	2970	2970	0
112	20240223	164800	37272780	2970	2970	2970	2970	0
113	20240223	164700	37272780	2970	2970	2970	2970	0
114	20240223	164600	37272780	2970	2970	2970	2970	0
115	20240223	164500	37272780	2970	2970	2970	2970	0
116	20240223	164400	37272780	2970	2970	2970	2970	0
117	20240223	164300	37272780	2970	2970	2970	2970	0
118	20240223	164200	37272780	2970	2970	2970	2970	0
119	20240223	164100	37272780	2970	2970	2970	2970	0
120	20240223	164000	37272780	2970	2970	2970	2970	0
121	20240223	163900	37272780	2970	2970	2970	2970	0
122	20240223	163800	37272780	2970	2970	2970	2970	371
123	20240223	163700	37272780	2970	2970	2970	2970	0
124	20240223	163600	37272780	2970	2970	2970	2970	0
125	20240223	163500	37272780	2970	2970	2970	2970	0
126	20240223	163400	37272780	2970	2970	2970	2970	0
127	20240223	163300	37272780	2970	2970	2970	2970	0
128	20240223	163200	37272780	2970	2970	2970	2970	0
129	20240223	163100	37272780	2970	2970	2970	2970	0
130	20240223	163000	37272780	2970	2970	2970	2970	0
131	20240223	162900	37272780	2970	2970	2970	2970	0
132	20240223	162800	37272780	2970	2970	2970	2970	0
133	20240223	162700	37272780	2970	2970	2970	2970	0
134	20240223	162600	37272780	2970	2970	2970	2970	0
135	20240223	162500	37272780	2970	2970	2970	2970	0
136	20240223	162400	37272780	2970	2970	2970	2970	0
137	20240223	162300	37272780	2970	2970	2970	2970	0
138	20240223	162200	37272780	2970	2970	2970	2970	0
139	20240223	162100	37272780	2970	2970	2970	2970	0
140	20240223	162000	37272780	2970	2970	2970	2970	0
141	20240223	161900	37272780	2970	2970	2970	2970	0
142	20240223	161800	37272780	2970	2970	2970	2970	0
143	20240223	161700	37272780	2970	2970	2970	2970	0
144	20240223	161600	37272780	2970	2970	2970	2970	0
145	20240223	161500	37272780	2970	2970	2970	2970	0
146	20240223	161400	37272780	2970	2970	2970	2970	0
147	20240223	161300	37272780	2970	2970	2970	2970	0
148	20240223	161200	37272780	2970	2970	2970	2970	0
149	20240223	161100	37272780	2970	2970	2970	2970	0
150	20240223	161000	37272780	2970	2970	2970	2970	0
151	20240223	160900	37272780	2970	2970	2970	2970	0
152	20240223	160800	37272780	2970	2970	2970	2970	371
153	20240223	160700	37272780	2970	2970	2970	2970	0
154	20240223	160600	37272780	2970	2970	2970	2970	0
155	20240223	160500	37272780	2970	2970	2970	2970	0
156	20240223	160400	37272780	2970	2970	2970	2970	0
157	20240223	160300	37272780	2970	2970	2970	2970	0
158	20240223	160200	37272780	2970	2970	2970	2970	0
159	20240223	160100	37272780	2970	2970	2970	2970	0
160	20240223	160000	37272780	2970	2970	2970	2970	0
161	20240223	155900	37272780	2970	2970	2970	2970	0
162	20240223	155800	37272780	2970	2970	2970	2970	0
163	20240223	155700	37272780	2970	2970	2970	2970	0
164	20240223	155600	37272780	2970	2970	2970	2970	0
165	20240223	155500	37272780	2970	2970	2970	2970	0
166	20240223	155400	37272780	2970	2970	2970	2970	0
167	20240223	155300	37272780	2970	2970	2970	2970	0
168	20240223	155200	37272780	2970	2970	2970	2970	0
169	20240223	155100	37272780	2970	2970	2970	2970	0
170	20240223	155000	37272780	2970	2970	2970	2970	0
171	20240223	154900	37272780	2970	2970	2970	2970	0
172	20240223	154800	37272780	2970	2970	2970	2970	0
173	20240223	154700	37272780	2970	2970	2970	2970	0
174	20240223	154600	37272780	2970	2970	2970	2970	0
175	20240223	154500	37272780	2970	2970	2970	2970	0
176	20240223	154400	37272780	2970	2970	2970	2970	0
177	20240223	154300	37272780	2970	2970	2970	2970	0
178	20240223	154200	37272780	2970	2970	2970	2970	0
179	20240223	154100	37272780	2970	2970	2970	2970	0
180	20240223	154000	37272780	2970	2970	2970	2970	0
181	20240223	153900	37272780	2970	2970	2970	2970	0
182	20240223	153800	37272780	2970	2970	2970	2970	371
183	20240223	153700	37272780	2970	2970	2970	2970	0
184	20240223	153600	37272780	2970	2970	2970	2970	0
185	20240223	153500	37272780	2970	2970	2970	2970	0
186	20240223	153400	37272780	2970	2970	2970	2970	0
187	20240223	153300	37272780	2970	2970	2970	2970	0
188	20240223	153200	37272780	2970	2970	2970	2970	0
189	20240223	153100	37272780	2970	2970	2970	2970	0
190	20240223	153000	37272780	2970	2970	2970	2970	371
191	20240223	152900	36170910	2970	2970	2970	2970	0
192	20240223	152800	36170910	2970	2970	2970	2970	0
193	20240223	152700	36170910	2970	2970	2970	2970	0
194	20240223	152600	36170910	2970	2970	2970	2970	0
195	20240223	152500	36170910	2970	2970	2970	2970	0
196	20240223	152400	36170910	2970	2970	2970	2970	0
197	20240223	152300	36170910	2970	2970	2970	2970	0
198	20240223	152200	36170910	2970	2970	2970	2970	0
199	20240223	152100	36170910	2970	2970	2970	2970	0
200	20240223	152000	36170910	2970	2970	2970	2970	0
201	20240223	151900	36170910	2970	2970	2970	2970	0
202	20240223	151800	36170910	2970	2965	2970	2965	600
203	20240223	151700	34389880	2960	2960	2960	2960	150
204	20240223	151600	33945880	2960	2960	2960	2960	0
205	20240223	151500	33945880	2960	2960	2960	2960	0
206	20240223	151400	33945880	2960	2960	2960	2960	0
207	20240223	151300	33945880	2960	2960	2960	2960	0
208	20240223	151200	33945880	2960	2960	2960	2960	0
209	20240223	151100	33945880	2960	2955	2960	2955	178
210	20240223	151000	33419880	2955	2955	2955	2955	2
211	20240223	150900	33413970	2960	2960	2960	2960	0
212	20240223	150800	33413970	2960	2960	2960	2960	50
213	20240223	150700	33265970	2955	2955	2955	2955	250
214	20240223	150600	32527220	2960	2960	2960	2960	0
215	20240223	150500	32527220	2960	2960	2960	2960	0
216	20240223	150400	32527220	2960	2960	2960	2960	0
217	20240223	150300	32527220	2960	2960	2960	2960	0
218	20240223	150200	32527220	2960	2960	2960	2960	0
219	20240223	150100	32527220	2960	2960	2960	2960	0
220	20240223	150000	32527220	2960	2960	2960	2960	0
221	20240223	145900	32527220	2960	2960	2960	2960	0
222	20240223	145800	32527220	2960	2960	2960	2960	0
223	20240223	145700	32527220	2960	2960	2960	2960	4
224	20240223	145600	32515380	2940	2940	2940	2940	0
225	20240223	145500	32515380	2940	2950	2950	2940	200
226	20240223	145400	31926770	2960	2960	2960	2960	4
227	20240223	145300	31914930	2960	2960	2960	2960	0
228	20240223	145200	31914930	2960	2960	2960	2960	0
229	20240223	145100	31914930	2960	2960	2960	2960	0
230	20240223	145000	31914930	2960	2960	2960	2960	0
231	20240223	144900	31914930	2960	2960	2960	2960	0
232	20240223	144800	31914930	2960	2960	2960	2960	0
233	20240223	144700	31914930	2960	2955	2960	2955	8
234	20240223	144600	31891285	2955	2955	2955	2955	0
235	20240223	144500	31891285	2955	2955	2955	2955	3
236	20240223	144400	31882420	2955	2955	2955	2955	0
237	20240223	144300	31882420	2955	2950	2955	2950	328
238	20240223	144200	30913335	2950	2950	2950	2950	354
239	20240223	144100	29869035	2945	2945	2945	2945	100
240	20240223	144000	29574535	2950	2950	2950	2950	0
241	20240223	143900	29574535	2950	2950	2950	2950	0
242	20240223	143800	29574535	2950	2950	2950	2950	0
243	20240223	143700	29574535	2950	2950	2950	2950	0
244	20240223	143600	29574535	2950	2950	2950	2950	0
245	20240223	143500	29574535	2950	2950	2950	2950	0
246	20240223	143400	29574535	2950	2950	2950	2950	0
247	20240223	143300	29574535	2950	2950	2950	2950	0
248	20240223	143200	29574535	2950	2950	2950	2950	0
249	20240223	143100	29574535	2950	2950	2950	2950	71
250	20240223	143000	29365085	2950	2950	2950	2950	1
251	20240223	142900	29362135	2950	2950	2950	2950	0
252	20240223	142800	29362135	2950	2950	2950	2950	0
253	20240223	142700	29362135	2950	2950	2950	2950	0
254	20240223	142600	29362135	2950	2950	2950	2950	0
255	20240223	142500	29362135	2950	2950	2950	2950	0
256	20240223	142400	29362135	2950	2950	2950	2950	0
257	20240223	142300	29362135	2950	2950	2950	2950	0
258	20240223	142200	29362135	2950	2950	2950	2950	0
259	20240223	142100	29362135	2950	2950	2950	2950	0
260	20240223	142000	29362135	2950	2950	2950	2950	0
261	20240223	141900	29362135	2950	2950	2950	2950	0
262	20240223	141800	29362135	2950	2945	2950	2945	229
263	20240223	141700	28687230	2940	2940	2940	2940	0
264	20240223	141600	28687230	2940	2940	2940	2940	0
265	20240223	141500	28687230	2940	2940	2940	2940	10
266	20240223	141400	28657830	2940	2940	2940	2940	0
267	20240223	141300	28657830	2940	2940	2940	2940	0
268	20240223	141200	28657830	2940	2940	2940	2940	0
269	20240223	141100	28657830	2940	2940	2940	2940	0
270	20240223	141000	28657830	2940	2940	2940	2940	0
271	20240223	140900	28657830	2940	2940	2940	2940	0
272	20240223	140800	28657830	2940	2940	2940	2940	0
273	20240223	140700	28657830	2940	2940	2940	2940	0
274	20240223	140600	28657830	2940	2940	2940	2940	0
275	20240223	140500	28657830	2940	2940	2940	2940	0
276	20240223	140400	28657830	2940	2940	2940	2940	0
277	20240223	140300	28657830	2940	2940	2940	2940	0
278	20240223	140200	28657830	2940	2940	2940	2940	0
279	20240223	140100	28657830	2940	2940	2940	2940	0
280	20240223	140000	28657830	2940	2940	2940	2940	0
281	20240223	135900	28657830	2940	2940	2940	2940	0
282	20240223	135800	28657830	2940	2940	2940	2940	0
283	20240223	135700	28657830	2940	2940	2940	2940	0
284	20240223	135600	28657830	2940	2940	2940	2940	0
285	20240223	135500	28657830	2940	2940	2940	2940	0
286	20240223	135400	28657830	2940	2940	2940	2940	0
287	20240223	135300	28657830	2940	2940	2940	2940	0
288	20240223	135200	28657830	2940	2940	2940	2940	0
289	20240223	135100	28657830	2940	2940	2940	2940	0
290	20240223	135000	28657830	2940	2940	2940	2940	0
291	20240223	134900	28657830	2940	2940	2940	2940	0
292	20240223	134800	28657830	2940	2940	2940	2940	0
293	20240223	134700	28657830	2940	2940	2940	2940	0
294	20240223	134600	28657830	2940	2940	2940	2940	0
295	20240223	134500	28657830	2940	2940	2940	2940	0
296	20240223	134400	28657830	2940	2940	2940	2940	0
297	20240223	134300	28657830	2940	2940	2940	2940	2047
298	20240223	134200	22639650	2940	2940	2940	2940	0
299	20240223	134100	22639650	2940	2940	2940	2940	0
300	20240223	134000	22639650	2940	2940	2940	2940	0
301	20240223	133900	22639650	2940	2940	2940	2940	64
302	20240223	133800	22451490	2940	2940	2940	2940	0
303	20240223	133700	22451490	2940	2940	2940	2940	0
304	20240223	133600	22451490	2940	2940	2940	2940	0
305	20240223	133500	22451490	2940	2940	2940	2940	0
306	20240223	133400	22451490	2940	2940	2940	2940	0
307	20240223	133300	22451490	2940	2940	2940	2940	0
308	20240223	133200	22451490	2940	2940	2940	2940	0
309	20240223	133100	22451490	2940	2940	2940	2940	0
310	20240223	133000	22451490	2940	2940	2940	2940	0
311	20240223	132900	22451490	2940	2940	2940	2940	0
312	20240223	132800	22451490	2940	2940	2940	2940	0
313	20240223	132700	22451490	2940	2940	2940	2940	0
314	20240223	132600	22451490	2940	2940	2940	2940	0
315	20240223	132500	22451490	2940	2940	2940	2940	0
316	20240223	132400	22451490	2940	2940	2940	2940	0
317	20240223	132300	22451490	2940	2940	2940	2940	4
318	20240223	132200	22439730	2945	2945	2945	2945	0
319	20240223	132100	22439730	2945	2945	2945	2945	0
320	20240223	132000	22439730	2945	2945	2945	2945	50
321	20240223	131900	22292480	2945	2945	2945	2945	0
322	20240223	131800	22292480	2945	2945	2945	2945	0
323	20240223	131700	22292480	2945	2945	2945	2945	50
324	20240223	131600	22145230	2940	2940	2940	2940	0
325	20240223	131500	22145230	2940	2940	2940	2940	0
326	20240223	131400	22145230	2940	2940	2940	2940	0
327	20240223	131300	22145230	2940	2940	2940	2940	0
328	20240223	131200	22145230	2940	2945	2945	2940	8
329	20240223	131100	22121705	2950	2955	2955	2950	4
330	20240223	131000	22109895	2935	2935	2935	2935	200
331	20240223	130900	21522895	2955	2955	2955	2955	1
332	20240223	130800	21519940	2955	2955	2955	2955	0
333	20240223	130700	21519940	2955	2955	2955	2955	0
334	20240223	130600	21519940	2955	2955	2955	2955	0
335	20240223	130500	21519940	2955	2955	2955	2955	0
336	20240223	130400	21519940	2955	2955	2955	2955	0
337	20240223	130300	21519940	2955	2955	2955	2955	0
338	20240223	130200	21519940	2955	2955	2955	2955	0
339	20240223	130100	21519940	2955	2955	2955	2955	0
340	20240223	130000	21519940	2955	2955	2955	2955	0
341	20240223	125900	21519940	2955	2955	2955	2955	0
342	20240223	125800	21519940	2955	2955	2955	2955	0
343	20240223	125700	21519940	2955	2955	2955	2955	0
344	20240223	125600	21519940	2955	2955	2955	2955	0
345	20240223	125500	21519940	2955	2955	2955	2955	0
346	20240223	125400	21519940	2955	2955	2955	2955	0
347	20240223	125300	21519940	2955	2955	2955	2955	0
348	20240223	125200	21519940	2955	2955	2955	2955	0
349	20240223	125100	21519940	2955	2955	2955	2955	0
350	20240223	125000	21519940	2955	2955	2955	2955	0
351	20240223	124900	21519940	2955	2955	2955	2955	0
352	20240223	124800	21519940	2955	2955	2955	2955	0
353	20240223	124700	21519940	2955	2955	2955	2955	0
354	20240223	124600	21519940	2955	2955	2955	2955	0
355	20240223	124500	21519940	2955	2955	2955	2955	0
356	20240223	124400	21519940	2955	2955	2955	2955	0
357	20240223	124300	21519940	2955	2955	2955	2955	0
358	20240223	124200	21519940	2955	2955	2955	2955	0
359	20240223	124100	21519940	2955	2955	2955	2955	0
360	20240223	124000	21519940	2955	2955	2955	2955	0
361	20240223	123900	21519940	2955	2955	2955	2955	0
362	20240223	123800	21519940	2955	2955	2955	2955	0
363	20240223	123700	21519940	2955	2955	2955	2955	0
364	20240223	123600	21519940	2955	2955	2955	2955	0
365	20240223	123500	21519940	2955	2955	2955	2955	0
366	20240223	123400	21519940	2955	2955	2955	2955	0
367	20240223	123300	21519940	2955	2955	2955	2955	0
368	20240223	123200	21519940	2955	2955	2955	2955	0
369	20240223	123100	21519940	2955	2955	2955	2955	0
370	20240223	123000	21519940	2955	2955	2955	2955	0
371	20240223	122900	21519940	2955	2955	2955	2955	0
372	20240223	122800	21519940	2955	2955	2955	2955	0
373	20240223	122700	21519940	2955	2955	2955	2955	1
374	20240223	122600	21516985	2955	2945	2955	2925	2017
375	20240223	122500	15599640	2955	2955	2955	2955	0
376	20240223	122400	15599640	2955	2955	2955	2955	0
377	20240223	122300	15599640	2955	2955	2955	2955	0
378	20240223	122200	15599640	2955	2955	2955	2955	0
379	20240223	122100	15599640	2955	2955	2955	2955	0
380	20240223	122000	15599640	2955	2955	2955	2955	0
381	20240223	121900	15599640	2955	2955	2955	2955	0
382	20240223	121800	15599640	2955	2955	2955	2955	0
383	20240223	121700	15599640	2955	2955	2955	2955	0
384	20240223	121600	15599640	2955	2955	2955	2955	0
385	20240223	121500	15599640	2955	2955	2955	2955	0
386	20240223	121400	15599640	2955	2955	2955	2955	0
387	20240223	121300	15599640	2955	2955	2955	2955	0
388	20240223	121200	15599640	2955	2955	2955	2955	0
389	20240223	121100	15599640	2955	2955	2955	2955	0
390	20240223	121000	15599640	2955	2955	2955	2955	0
391	20240223	120900	15599640	2955	2955	2955	2955	0
392	20240223	120800	15599640	2955	2955	2955	2955	0
393	20240223	120700	15599640	2955	2955	2955	2955	0
394	20240223	120600	15599640	2955	2955	2955	2955	0
395	20240223	120500	15599640	2955	2955	2955	2955	0
396	20240223	120400	15599640	2955	2955	2955	2955	0
397	20240223	120300	15599640	2955	2955	2955	2955	0
398	20240223	120200	15599640	2955	2955	2955	2955	0
399	20240223	120100	15599640	2955	2955	2955	2955	0
400	20240223	120000	15599640	2955	2955	2955	2955	0
401	20240223	115900	15599640	2955	2955	2955	2955	0
402	20240223	115800	15599640	2955	2955	2955	2955	0
403	20240223	115700	15599640	2955	2955	2955	2955	0
404	20240223	115600	15599640	2955	2955	2955	2955	0
405	20240223	115500	15599640	2955	2945	2955	2940	904
406	20240223	115400	12938595	2950	2950	2950	2950	0
407	20240223	115300	12938595	2950	2950	2950	2950	0
408	20240223	115200	12938595	2950	2950	2950	2950	0
409	20240223	115100	12938595	2950	2950	2950	2950	0
410	20240223	115000	12938595	2950	2950	2950	2950	10
411	20240223	114900	12909095	2950	2950	2950	2950	90
412	20240223	114800	12643595	2955	2955	2955	2955	0
413	20240223	114700	12643595	2955	2955	2955	2955	0
414	20240223	114600	12643595	2955	2955	2955	2955	1
415	20240223	114500	12640640	2950	2950	2950	2950	0
416	20240223	114400	12640640	2950	2950	2950	2950	0
417	20240223	114300	12640640	2950	2950	2950	2950	0
418	20240223	114200	12640640	2950	2950	2950	2950	0
419	20240223	114100	12640640	2950	2950	2950	2950	0
420	20240223	114000	12640640	2950	2950	2950	2950	0
421	20240223	113900	12640640	2950	2950	2950	2950	0
422	20240223	113800	12640640	2950	2950	2950	2950	0
423	20240223	113700	12640640	2950	2950	2950	2950	0
424	20240223	113600	12640640	2950	2950	2950	2950	0
425	20240223	113500	12640640	2950	2950	2950	2950	0
426	20240223	113400	12640640	2950	2950	2950	2950	0
427	20240223	113300	12640640	2950	2950	2950	2950	0
428	20240223	113200	12640640	2950	2950	2950	2950	0
429	20240223	113100	12640640	2950	2950	2950	2950	0
430	20240223	113000	12640640	2950	2955	2955	2950	25
431	20240223	112900	12566865	2960	2960	2960	2960	0
432	20240223	112800	12566865	2960	2960	2960	2960	0
433	20240223	112700	12566865	2960	2960	2960	2960	0
434	20240223	112600	12566865	2960	2960	2960	2960	0
435	20240223	112500	12566865	2960	2960	2960	2960	0
436	20240223	112400	12566865	2960	2960	2960	2960	0
437	20240223	112300	12566865	2960	2960	2960	2960	0
438	20240223	112200	12566865	2960	2960	2960	2960	0
439	20240223	112100	12566865	2960	2960	2960	2960	0
440	20240223	112000	12566865	2960	2960	2960	2960	0
441	20240223	111900	12566865	2960	2960	2960	2960	0
442	20240223	111800	12566865	2960	2960	2960	2960	0
443	20240223	111700	12566865	2960	2960	2960	2960	0
444	20240223	111600	12566865	2960	2960	2960	2960	0
445	20240223	111500	12566865	2960	2960	2960	2960	0
446	20240223	111400	12566865	2960	2960	2960	2960	0
447	20240223	111300	12566865	2960	2960	2960	2960	0
448	20240223	111200	12566865	2960	2960	2960	2960	0
449	20240223	111100	12566865	2960	2960	2960	2960	0
450	20240223	111000	12566865	2960	2960	2960	2960	0
451	20240223	110900	12566865	2960	2960	2960	2960	0
452	20240223	110800	12566865	2960	2960	2960	2960	0
453	20240223	110700	12566865	2960	2960	2960	2960	0
454	20240223	110600	12566865	2960	2960	2960	2960	0
455	20240223	110500	12566865	2960	2960	2960	2960	9
456	20240223	110400	12540225	2960	2960	2960	2960	0
457	20240223	110300	12540225	2960	2960	2960	2960	0
458	20240223	110200	12540225	2960	2960	2960	2960	6
459	20240223	110100	12522465	2965	2960	2965	2960	2
460	20240223	110000	12516540	2960	2960	2960	2960	0
461	20240223	105900	12516540	2960	2960	2960	2960	50
462	20240223	105800	12368540	2960	2960	2960	2960	0
463	20240223	105700	12368540	2960	2960	2960	2960	2
464	20240223	105600	12362620	2950	2950	2950	2950	0
465	20240223	105500	12362620	2950	2950	2950	2950	163
466	20240223	105400	11881770	2960	2960	2960	2960	0
467	20240223	105300	11881770	2960	2960	2960	2960	0
468	20240223	105200	11881770	2960	2960	2960	2960	0
469	20240223	105100	11881770	2960	2960	2960	2960	4
470	20240223	105000	11869930	2960	2960	2960	2960	5
471	20240223	104900	11855130	2950	2950	2950	2950	0
472	20240223	104800	11855130	2950	2950	2950	2950	0
473	20240223	104700	11855130	2950	2950	2950	2950	239
474	20240223	104600	11150080	2950	2950	2950	2950	0
475	20240223	104500	11150080	2950	2950	2950	2950	0
476	20240223	104400	11150080	2950	2950	2950	2950	0
477	20240223	104300	11150080	2950	2950	2950	2950	0
478	20240223	104200	11150080	2950	2950	2950	2950	0
479	20240223	104100	11150080	2950	2950	2950	2950	0
480	20240223	104000	11150080	2950	2950	2950	2950	0
481	20240223	103900	11150080	2950	2950	2950	2950	0
482	20240223	103800	11150080	2950	2950	2950	2950	0
483	20240223	103700	11150080	2950	2950	2950	2950	0
484	20240223	103600	11150080	2950	2950	2950	2950	0
485	20240223	103500	11150080	2950	2950	2950	2950	0
486	20240223	103400	11150080	2950	2950	2950	2945	589
487	20240223	103300	9414280	2950	2950	2950	2950	101
488	20240223	103200	9116330	2950	2950	2950	2950	421
489	20240223	103100	7874380	2950	2950	2950	2950	0
490	20240223	103000	7874380	2950	2950	2950	2950	0
491	20240223	102900	7874380	2950	2950	2950	2950	0
492	20240223	102800	7874380	2950	2950	2950	2950	0
493	20240223	102700	7874380	2950	2950	2950	2950	0
494	20240223	102600	7874380	2950	2950	2950	2950	0
495	20240223	102500	7874380	2950	2950	2950	2950	224
496	20240223	102400	7213580	2950	2955	2955	2950	653
497	20240223	102300	5286845	2955	2955	2955	2955	0
498	20240223	102200	5286845	2955	2955	2955	2955	0
499	20240223	102100	5286845	2955	2955	2955	2955	301
500	20240223	102000	4397390	2955	2955	2955	2955	0
501	20240223	101900	4397390	2955	2955	2955	2955	0
502	20240223	101800	4397390	2955	2955	2955	2955	0
503	20240223	101700	4397390	2955	2955	2955	2955	0
504	20240223	101600	4397390	2955	2955	2955	2955	6
505	20240223	101500	4379660	2960	2960	2960	2960	0
506	20240223	101400	4379660	2960	2960	2960	2960	0
507	20240223	101300	4379660	2960	2960	2960	2960	0
508	20240223	101200	4379660	2960	2960	2960	2960	0
509	20240223	101100	4379660	2960	2960	2960	2960	0
510	20240223	101000	4379660	2960	2960	2960	2960	0
511	20240223	100900	4379660	2960	2960	2960	2960	0
512	20240223	100800	4379660	2960	2960	2960	2960	0
513	20240223	100700	4379660	2960	2960	2960	2960	0
514	20240223	100600	4379660	2960	2960	2960	2960	0
515	20240223	100500	4379660	2960	2960	2960	2960	0
516	20240223	100400	4379660	2960	2960	2960	2960	0
517	20240223	100300	4379660	2960	2960	2960	2960	0
518	20240223	100200	4379660	2960	2960	2960	2960	0
519	20240223	100100	4379660	2960	2960	2960	2960	0
520	20240223	100000	4379660	2960	2960	2960	2960	0
521	20240223	095900	4379660	2960	2960	2960	2960	0
522	20240223	095800	4379660	2960	2960	2960	2960	0
523	20240223	095700	4379660	2960	2960	2960	2960	100
524	20240223	095600	4083660	2955	2955	2955	2955	0
525	20240223	095500	4083660	2955	2955	2955	2955	0
526	20240223	095400	4083660	2955	2955	2955	2955	20
527	20240223	095300	4024560	2960	2960	2960	2960	100
528	20240223	095200	3728560	2965	2965	2965	2965	20
529	20240223	095100	3669260	2965	2965	2965	2965	0
530	20240223	095000	3669260	2965	2965	2965	2965	0
531	20240223	094900	3669260	2965	2965	2965	2965	0
532	20240223	094800	3669260	2965	2955	2965	2955	219
533	20240223	094700	3021955	2965	2965	2965	2965	0
534	20240223	094600	3021955	2965	2965	2965	2965	3
535	20240223	094500	3013060	2965	2965	2965	2965	1
536	20240223	094400	3010095	2965	2965	2965	2965	0
537	20240223	094300	3010095	2965	2965	2965	2965	0
538	20240223	094200	3010095	2965	2965	2965	2965	0
539	20240223	094100	3010095	2965	2965	2965	2965	0
540	20240223	094000	3010095	2965	2965	2965	2965	0
541	20240223	093900	3010095	2965	2965	2965	2965	100
542	20240223	093800	2713595	2965	2965	2965	2965	0
543	20240223	093700	2713595	2965	2965	2965	2965	0
544	20240223	093600	2713595	2965	2965	2965	2965	105
545	20240223	093500	2402270	2960	2960	2960	2960	0
546	20240223	093400	2402270	2960	2960	2960	2960	302
547	20240223	093300	1508350	2965	2965	2965	2965	50
548	20240223	093200	1360100	2965	2965	2965	2965	1
549	20240223	093100	1357135	2965	2965	2965	2965	0
550	20240223	093000	1357135	2965	2965	2965	2965	1
551	20240223	092900	1354170	2965	2965	2965	2965	0
552	20240223	092800	1354170	2965	2965	2965	2965	0
553	20240223	092700	1354170	2965	2965	2965	2965	0
554	20240223	092600	1354170	2965	2965	2965	2965	17
555	20240223	092500	1303765	2970	2970	2970	2970	0
556	20240223	092400	1303765	2970	2970	2970	2970	0
557	20240223	092300	1303765	2970	2970	2970	2970	0
558	20240223	092200	1303765	2970	2970	2970	2970	335
559	20240223	092100	308815	2965	2965	2965	2965	0
560	20240223	092000	308815	2965	2965	2965	2965	0
561	20240223	091900	308815	2965	2965	2965	2965	0
562	20240223	091800	308815	2965	2965	2965	2965	0
563	20240223	091700	308815	2965	2965	2965	2965	1
564	20240223	091600	305850	2970	2970	2970	2970	0
565	20240223	091500	305850	2970	2970	2970	2970	0
566	20240223	091400	305850	2970	2970	2970	2970	0
567	20240223	091300	305850	2970	2970	2970	2970	0
568	20240223	091200	305850	2970	2970	2970	2970	0
569	20240223	091100	305850	2970	2970	2970	2970	0
570	20240223	091000	305850	2970	2970	2970	2970	0
571	20240223	090900	305850	2970	2970	2970	2970	0
572	20240223	090800	305850	2970	2970	2970	2970	0
573	20240223	090700	305850	2970	2970	2970	2970	1
574	20240223	090600	302880	2965	2965	2965	2965	0
575	20240223	090500	302880	2965	2965	2965	2965	12
576	20240223	090400	267300	2970	2970	2970	2970	0
577	20240223	090300	267300	2970	2970	2970	2970	0
578	20240223	090200	267300	2970	2970	2970	2970	0
579	20240223	090100	267300	2970	2970	2970	2970	0
580	20240223	090000	267300	2970	2970	2970	2970	90