KissMeData/002920/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183800	28273350	2970	2970	2970	2970	458
3	20240222	183700	28273350	2970	2970	2970	2970	0
4	20240222	183600	28273350	2970	2970	2970	2970	0
5	20240222	183500	28273350	2970	2970	2970	2970	0
6	20240222	183400	28273350	2970	2970	2970	2970	0
7	20240222	183300	28273350	2970	2970	2970	2970	0
8	20240222	183200	28273350	2970	2970	2970	2970	0
9	20240222	183100	28273350	2970	2970	2970	2970	0
10	20240222	183000	28273350	2970	2970	2970	2970	0
11	20240222	182900	28273350	2970	2970	2970	2970	0
12	20240222	182800	28273350	2970	2970	2970	2970	0
13	20240222	182700	28273350	2970	2970	2970	2970	0
14	20240222	182600	28273350	2970	2970	2970	2970	0
15	20240222	182500	28273350	2970	2970	2970	2970	0
16	20240222	182400	28273350	2970	2970	2970	2970	0
17	20240222	182300	28273350	2970	2970	2970	2970	0
18	20240222	182200	28273350	2970	2970	2970	2970	0
19	20240222	182100	28273350	2970	2970	2970	2970	0
20	20240222	182000	28273350	2970	2970	2970	2970	0
21	20240222	181900	28273350	2970	2970	2970	2970	0
22	20240222	181800	28273350	2970	2970	2970	2970	0
23	20240222	181700	28273350	2970	2970	2970	2970	0
24	20240222	181600	28273350	2970	2970	2970	2970	0
25	20240222	181500	28273350	2970	2970	2970	2970	0
26	20240222	181400	28273350	2970	2970	2970	2970	0
27	20240222	181300	28273350	2970	2970	2970	2970	0
28	20240222	181200	28273350	2970	2970	2970	2970	0
29	20240222	181100	28273350	2970	2970	2970	2970	0
30	20240222	181000	28273350	2970	2970	2970	2970	0
31	20240222	180900	28273350	2970	2970	2970	2970	0
32	20240222	180800	28273350	2970	2970	2970	2970	458
33	20240222	180700	28273350	2970	2970	2970	2970	0
34	20240222	180600	28273350	2970	2970	2970	2970	0
35	20240222	180500	28273350	2970	2970	2970	2970	0
36	20240222	180400	28273350	2970	2970	2970	2970	0
37	20240222	180300	28273350	2970	2970	2970	2970	0
38	20240222	180200	28273350	2970	2970	2970	2970	0
39	20240222	180100	28273350	2970	2970	2970	2970	0
40	20240222	180000	28273350	2970	2970	2970	2970	0
41	20240222	175900	28273350	2970	2970	2970	2970	0
42	20240222	175800	28273350	2970	2970	2970	2970	0
43	20240222	175700	28273350	2970	2970	2970	2970	0
44	20240222	175600	28273350	2970	2970	2970	2970	0
45	20240222	175500	28273350	2970	2970	2970	2970	0
46	20240222	175400	28273350	2970	2970	2970	2970	0
47	20240222	175300	28273350	2970	2970	2970	2970	0
48	20240222	175200	28273350	2970	2970	2970	2970	0
49	20240222	175100	28273350	2970	2970	2970	2970	0
50	20240222	175000	28273350	2970	2970	2970	2970	0
51	20240222	174900	28273350	2970	2970	2970	2970	0
52	20240222	174800	28273350	2970	2970	2970	2970	0
53	20240222	174700	28273350	2970	2970	2970	2970	0
54	20240222	174600	28273350	2970	2970	2970	2970	0
55	20240222	174500	28273350	2970	2970	2970	2970	0
56	20240222	174400	28273350	2970	2970	2970	2970	0
57	20240222	174300	28273350	2970	2970	2970	2970	0
58	20240222	174200	28273350	2970	2970	2970	2970	0
59	20240222	174100	28273350	2970	2970	2970	2970	0
60	20240222	174000	28273350	2970	2970	2970	2970	0
61	20240222	173900	28273350	2970	2970	2970	2970	0
62	20240222	173800	28273350	2970	2970	2970	2970	458
63	20240222	173700	28273350	2970	2970	2970	2970	0
64	20240222	173600	28273350	2970	2970	2970	2970	0
65	20240222	173500	28273350	2970	2970	2970	2970	0
66	20240222	173400	28273350	2970	2970	2970	2970	0
67	20240222	173300	28273350	2970	2970	2970	2970	0
68	20240222	173200	28273350	2970	2970	2970	2970	0
69	20240222	173100	28273350	2970	2970	2970	2970	0
70	20240222	173000	28273350	2970	2970	2970	2970	0
71	20240222	172900	28273350	2970	2970	2970	2970	0
72	20240222	172800	28273350	2970	2970	2970	2970	0
73	20240222	172700	28273350	2970	2970	2970	2970	0
74	20240222	172600	28273350	2970	2970	2970	2970	0
75	20240222	172500	28273350	2970	2970	2970	2970	0
76	20240222	172400	28273350	2970	2970	2970	2970	0
77	20240222	172300	28273350	2970	2970	2970	2970	0
78	20240222	172200	28273350	2970	2970	2970	2970	0
79	20240222	172100	28273350	2970	2970	2970	2970	0
80	20240222	172000	28273350	2970	2970	2970	2970	0
81	20240222	171900	28273350	2970	2970	2970	2970	0
82	20240222	171800	28273350	2970	2970	2970	2970	0
83	20240222	171700	28273350	2970	2970	2970	2970	0
84	20240222	171600	28273350	2970	2970	2970	2970	0
85	20240222	171500	28273350	2970	2970	2970	2970	0
86	20240222	171400	28273350	2970	2970	2970	2970	0
87	20240222	171300	28273350	2970	2970	2970	2970	0
88	20240222	171200	28273350	2970	2970	2970	2970	0
89	20240222	171100	28273350	2970	2970	2970	2970	0
90	20240222	171000	28273350	2970	2970	2970	2970	0
91	20240222	170900	28273350	2970	2970	2970	2970	0
92	20240222	170800	28273350	2970	2970	2970	2970	458
93	20240222	170700	28273350	2970	2970	2970	2970	0
94	20240222	170600	28273350	2970	2970	2970	2970	0
95	20240222	170500	28273350	2970	2970	2970	2970	0
96	20240222	170400	28273350	2970	2970	2970	2970	0
97	20240222	170300	28273350	2970	2970	2970	2970	0
98	20240222	170200	28273350	2970	2970	2970	2970	0
99	20240222	170100	28273350	2970	2970	2970	2970	0
100	20240222	170000	28273350	2970	2970	2970	2970	0
101	20240222	165900	28273350	2970	2970	2970	2970	0
102	20240222	165800	28273350	2970	2970	2970	2970	0
103	20240222	165700	28273350	2970	2970	2970	2970	0
104	20240222	165600	28273350	2970	2970	2970	2970	0
105	20240222	165500	28273350	2970	2970	2970	2970	0
106	20240222	165400	28273350	2970	2970	2970	2970	0
107	20240222	165300	28273350	2970	2970	2970	2970	0
108	20240222	165200	28273350	2970	2970	2970	2970	0
109	20240222	165100	28273350	2970	2970	2970	2970	0
110	20240222	165000	28273350	2970	2970	2970	2970	0
111	20240222	164900	28273350	2970	2970	2970	2970	0
112	20240222	164800	28273350	2970	2970	2970	2970	0
113	20240222	164700	28273350	2970	2970	2970	2970	0
114	20240222	164600	28273350	2970	2970	2970	2970	0
115	20240222	164500	28273350	2970	2970	2970	2970	0
116	20240222	164400	28273350	2970	2970	2970	2970	0
117	20240222	164300	28273350	2970	2970	2970	2970	0
118	20240222	164200	28273350	2970	2970	2970	2970	0
119	20240222	164100	28273350	2970	2970	2970	2970	0
120	20240222	164000	28273350	2970	2970	2970	2970	0
121	20240222	163900	28273350	2970	2970	2970	2970	0
122	20240222	163800	28273350	2970	2970	2970	2970	458
123	20240222	163700	28273350	2970	2970	2970	2970	0
124	20240222	163600	28273350	2970	2970	2970	2970	0
125	20240222	163500	28273350	2970	2970	2970	2970	0
126	20240222	163400	28273350	2970	2970	2970	2970	0
127	20240222	163300	28273350	2970	2970	2970	2970	0
128	20240222	163200	28273350	2970	2970	2970	2970	0
129	20240222	163100	28273350	2970	2970	2970	2970	0
130	20240222	163000	28273350	2970	2970	2970	2970	0
131	20240222	162900	28273350	2970	2970	2970	2970	0
132	20240222	162800	28273350	2970	2970	2970	2970	0
133	20240222	162700	28273350	2970	2970	2970	2970	0
134	20240222	162600	28273350	2970	2970	2970	2970	0
135	20240222	162500	28273350	2970	2970	2970	2970	0
136	20240222	162400	28273350	2970	2970	2970	2970	0
137	20240222	162300	28273350	2970	2970	2970	2970	0
138	20240222	162200	28273350	2970	2970	2970	2970	0
139	20240222	162100	28273350	2970	2970	2970	2970	0
140	20240222	162000	28273350	2970	2970	2970	2970	0
141	20240222	161900	28273350	2970	2970	2970	2970	0
142	20240222	161800	28273350	2970	2970	2970	2970	0
143	20240222	161700	28273350	2970	2970	2970	2970	0
144	20240222	161600	28273350	2970	2970	2970	2970	0
145	20240222	161500	28273350	2970	2970	2970	2970	0
146	20240222	161400	28273350	2970	2970	2970	2970	0
147	20240222	161300	28273350	2970	2970	2970	2970	0
148	20240222	161200	28273350	2970	2970	2970	2970	0
149	20240222	161100	28273350	2970	2970	2970	2970	0
150	20240222	161000	28273350	2970	2970	2970	2970	0
151	20240222	160900	28273350	2970	2970	2970	2970	0
152	20240222	160800	28273350	2970	2970	2970	2970	458
153	20240222	160700	28273350	2970	2970	2970	2970	0
154	20240222	160600	28273350	2970	2970	2970	2970	0
155	20240222	160500	28273350	2970	2970	2970	2970	0
156	20240222	160400	28273350	2970	2970	2970	2970	0
157	20240222	160300	28273350	2970	2970	2970	2970	0
158	20240222	160200	28273350	2970	2970	2970	2970	0
159	20240222	160100	28273350	2970	2970	2970	2970	0
160	20240222	160000	28273350	2970	2970	2970	2970	0
161	20240222	155900	28273350	2970	2970	2970	2970	0
162	20240222	155800	28273350	2970	2970	2970	2970	0
163	20240222	155700	28273350	2970	2970	2970	2970	0
164	20240222	155600	28273350	2970	2970	2970	2970	0
165	20240222	155500	28273350	2970	2970	2970	2970	0
166	20240222	155400	28273350	2970	2970	2970	2970	0
167	20240222	155300	28273350	2970	2970	2970	2970	0
168	20240222	155200	28273350	2970	2970	2970	2970	0
169	20240222	155100	28273350	2970	2970	2970	2970	0
170	20240222	155000	28273350	2970	2970	2970	2970	0
171	20240222	154900	28273350	2970	2970	2970	2970	0
172	20240222	154800	28273350	2970	2970	2970	2970	0
173	20240222	154700	28273350	2970	2970	2970	2970	0
174	20240222	154600	28273350	2970	2970	2970	2970	0
175	20240222	154500	28273350	2970	2970	2970	2970	0
176	20240222	154400	28273350	2970	2970	2970	2970	0
177	20240222	154300	28273350	2970	2970	2970	2970	0
178	20240222	154200	28273350	2970	2970	2970	2970	0
179	20240222	154100	28273350	2970	2970	2970	2970	0
180	20240222	154000	28273350	2970	2970	2970	2970	0
181	20240222	153900	28273350	2970	2970	2970	2970	0
182	20240222	153800	28273350	2970	2970	2970	2970	458
183	20240222	153700	28273350	2970	2970	2970	2970	0
184	20240222	153600	28273350	2970	2970	2970	2970	0
185	20240222	153500	28273350	2970	2970	2970	2970	0
186	20240222	153400	28273350	2970	2970	2970	2970	0
187	20240222	153300	28273350	2970	2970	2970	2970	0
188	20240222	153200	28273350	2970	2970	2970	2970	0
189	20240222	153100	28273350	2970	2970	2970	2970	0
190	20240222	153000	28273350	2970	2970	2970	2970	458
191	20240222	152900	26913090	2970	2970	2970	2970	0
192	20240222	152800	26913090	2970	2970	2970	2970	0
193	20240222	152700	26913090	2970	2970	2970	2970	0
194	20240222	152600	26913090	2970	2970	2970	2970	0
195	20240222	152500	26913090	2970	2970	2970	2970	0
196	20240222	152400	26913090	2970	2970	2970	2970	0
197	20240222	152300	26913090	2970	2970	2970	2970	0
198	20240222	152200	26913090	2970	2970	2970	2970	0
199	20240222	152100	26913090	2970	2970	2970	2970	0
200	20240222	152000	26913090	2970	2970	2970	2970	0
201	20240222	151900	26913090	2970	2970	2970	2970	1
202	20240222	151800	26910120	2970	2970	2970	2970	1
203	20240222	151700	26907150	2975	2975	2975	2970	101
204	20240222	151600	26606680	2970	2970	2970	2970	1
205	20240222	151500	26603710	2975	2975	2975	2975	0
206	20240222	151400	26603710	2975	2975	2975	2975	0
207	20240222	151300	26603710	2975	2970	2975	2970	2
208	20240222	151200	26597765	2970	2970	2970	2970	0
209	20240222	151100	26597765	2970	2970	2970	2970	0
210	20240222	151000	26597765	2970	2970	2970	2970	1
211	20240222	150900	26594795	2975	2975	2975	2975	0
212	20240222	150800	26594795	2975	2975	2975	2975	0
213	20240222	150700	26594795	2975	2975	2975	2975	0
214	20240222	150600	26594795	2975	2975	2975	2975	0
215	20240222	150500	26594795	2975	2975	2975	2975	0
216	20240222	150400	26594795	2975	2975	2975	2975	0
217	20240222	150300	26594795	2975	2975	2975	2975	0
218	20240222	150200	26594795	2975	2975	2975	2975	0
219	20240222	150100	26594795	2975	2975	2975	2975	0
220	20240222	150000	26594795	2975	2975	2975	2975	0
221	20240222	145900	26594795	2975	2975	2975	2975	98
222	20240222	145800	26303245	2975	2975	2975	2975	0
223	20240222	145700	26303245	2975	2975	2975	2975	0
224	20240222	145600	26303245	2975	2975	2975	2975	0
225	20240222	145500	26303245	2975	2975	2975	2975	0
226	20240222	145400	26303245	2975	2975	2975	2975	0
227	20240222	145300	26303245	2975	2975	2975	2975	0
228	20240222	145200	26303245	2975	2975	2975	2975	0
229	20240222	145100	26303245	2975	2975	2975	2975	0
230	20240222	145000	26303245	2975	2975	2975	2975	0
231	20240222	144900	26303245	2975	2975	2975	2975	0
232	20240222	144800	26303245	2975	2975	2975	2975	0
233	20240222	144700	26303245	2975	2975	2975	2975	0
234	20240222	144600	26303245	2975	2975	2975	2975	0
235	20240222	144500	26303245	2975	2975	2975	2975	0
236	20240222	144400	26303245	2975	2975	2975	2975	0
237	20240222	144300	26303245	2975	2975	2975	2975	0
238	20240222	144200	26303245	2975	2975	2975	2975	0
239	20240222	144100	26303245	2975	2975	2975	2975	0
240	20240222	144000	26303245	2975	2975	2975	2975	0
241	20240222	143900	26303245	2975	2975	2975	2975	0
242	20240222	143800	26303245	2975	2975	2975	2975	0
243	20240222	143700	26303245	2975	2975	2975	2975	0
244	20240222	143600	26303245	2975	2975	2975	2975	0
245	20240222	143500	26303245	2975	2975	2975	2975	0
246	20240222	143400	26303245	2975	2975	2975	2975	0
247	20240222	143300	26303245	2975	2975	2975	2975	0
248	20240222	143200	26303245	2975	2975	2975	2975	0
249	20240222	143100	26303245	2975	2975	2975	2975	0
250	20240222	143000	26303245	2975	2975	2975	2975	0
251	20240222	142900	26303245	2975	2975	2975	2975	1
252	20240222	142800	26300270	2975	2975	2975	2975	102
253	20240222	142700	25996820	2980	2980	2980	2980	0
254	20240222	142600	25996820	2980	2980	2980	2980	0
255	20240222	142500	25996820	2980	2980	2980	2980	0
256	20240222	142400	25996820	2980	2980	2980	2980	0
257	20240222	142300	25996820	2980	2980	2980	2980	0
258	20240222	142200	25996820	2980	2980	2980	2980	0
259	20240222	142100	25996820	2980	2980	2980	2980	9
260	20240222	142000	25970000	2980	2980	2980	2980	0
261	20240222	141900	25970000	2980	2980	2980	2980	0
262	20240222	141800	25970000	2980	2980	2980	2980	0
263	20240222	141700	25970000	2980	2980	2980	2980	200
264	20240222	141600	25374000	2980	2980	2980	2980	0
265	20240222	141500	25374000	2980	2980	2980	2980	0
266	20240222	141400	25374000	2980	2980	2980	2980	0
267	20240222	141300	25374000	2980	2980	2980	2980	0
268	20240222	141200	25374000	2980	2980	2980	2980	0
269	20240222	141100	25374000	2980	2980	2980	2980	0
270	20240222	141000	25374000	2980	2980	2980	2980	0
271	20240222	140900	25374000	2980	2980	2980	2980	0
272	20240222	140800	25374000	2980	2980	2980	2980	0
273	20240222	140700	25374000	2980	2980	2980	2980	0
274	20240222	140600	25374000	2980	2980	2980	2980	0
275	20240222	140500	25374000	2980	2980	2980	2980	0
276	20240222	140400	25374000	2980	2980	2980	2980	0
277	20240222	140300	25374000	2980	2980	2980	2980	0
278	20240222	140200	25374000	2980	2980	2980	2980	0
279	20240222	140100	25374000	2980	2980	2980	2980	2
280	20240222	140000	25368040	2960	2975	2975	2960	1000
281	20240222	135900	22400015	2980	2980	2980	2980	0
282	20240222	135800	22400015	2980	2980	2980	2980	0
283	20240222	135700	22400015	2980	2980	2980	2980	0
284	20240222	135600	22400015	2980	2980	2980	2980	0
285	20240222	135500	22400015	2980	2980	2980	2980	0
286	20240222	135400	22400015	2980	2980	2980	2980	0
287	20240222	135300	22400015	2980	2980	2980	2980	2
288	20240222	135200	22394055	2975	2975	2975	2975	0
289	20240222	135100	22394055	2975	2975	2975	2975	0
290	20240222	135000	22394055	2975	2975	2975	2975	0
291	20240222	134900	22394055	2975	2975	2975	2975	0
292	20240222	134800	22394055	2975	2975	2975	2975	0
293	20240222	134700	22394055	2975	2975	2975	2975	1
294	20240222	134600	22391080	2975	2975	2975	2975	0
295	20240222	134500	22391080	2975	2975	2975	2975	0
296	20240222	134400	22391080	2975	2975	2975	2975	0
297	20240222	134300	22391080	2975	2975	2975	2975	20
298	20240222	134200	22331580	2975	2975	2975	2975	0
299	20240222	134100	22331580	2975	2975	2975	2975	30
300	20240222	134000	22242330	2975	2975	2975	2975	10
301	20240222	133900	22212580	2975	2975	2975	2975	0
302	20240222	133800	22212580	2975	2975	2975	2975	0
303	20240222	133700	22212580	2975	2975	2975	2975	40
304	20240222	133600	22093580	2975	2975	2975	2975	0
305	20240222	133500	22093580	2975	2975	2975	2975	0
306	20240222	133400	22093580	2975	2975	2975	2975	40
307	20240222	133300	21974580	2975	2975	2975	2975	0
308	20240222	133200	21974580	2975	2975	2975	2975	61
309	20240222	133100	21793105	2975	2975	2975	2975	0
310	20240222	133000	21793105	2975	2975	2975	2975	20
311	20240222	132900	21733605	2975	2975	2975	2975	10
312	20240222	132800	21703855	2975	2975	2975	2975	20
313	20240222	132700	21644355	2975	2975	2975	2975	200
314	20240222	132600	21049355	2975	2975	2975	2975	38
315	20240222	132500	20936305	2975	2975	2975	2975	51
316	20240222	132400	20784580	2975	2975	2975	2975	0
317	20240222	132300	20784580	2975	2975	2975	2975	0
318	20240222	132200	20784580	2975	2975	2975	2975	0
319	20240222	132100	20784580	2975	2975	2975	2975	0
320	20240222	132000	20784580	2975	2975	2975	2975	0
321	20240222	131900	20784580	2975	2975	2975	2975	0
322	20240222	131800	20784580	2975	2975	2975	2975	0
323	20240222	131700	20784580	2975	2975	2975	2975	0
324	20240222	131600	20784580	2975	2975	2975	2975	0
325	20240222	131500	20784580	2975	2975	2975	2975	0
326	20240222	131400	20784580	2975	2975	2975	2975	0
327	20240222	131300	20784580	2975	2975	2975	2975	0
328	20240222	131200	20784580	2975	2975	2975	2975	0
329	20240222	131100	20784580	2975	2975	2975	2975	11
330	20240222	131000	20751855	2975	2975	2975	2975	74
331	20240222	130900	20531705	2975	2975	2975	2975	0
332	20240222	130800	20531705	2975	2975	2975	2975	0
333	20240222	130700	20531705	2975	2975	2975	2975	300
334	20240222	130600	19639205	2980	2980	2980	2980	0
335	20240222	130500	19639205	2980	2980	2980	2980	0
336	20240222	130400	19639205	2980	2980	2980	2980	0
337	20240222	130300	19639205	2980	2980	2980	2980	0
338	20240222	130200	19639205	2980	2980	2980	2980	0
339	20240222	130100	19639205	2980	2980	2980	2980	0
340	20240222	130000	19639205	2980	2980	2980	2980	0
341	20240222	125900	19639205	2980	2980	2980	2980	0
342	20240222	125800	19639205	2980	2980	2980	2980	0
343	20240222	125700	19639205	2980	2980	2980	2980	0
344	20240222	125600	19639205	2980	2980	2980	2980	0
345	20240222	125500	19639205	2980	2980	2980	2980	0
346	20240222	125400	19639205	2980	2980	2980	2980	0
347	20240222	125300	19639205	2980	2980	2980	2980	0
348	20240222	125200	19639205	2980	2980	2980	2980	0
349	20240222	125100	19639205	2980	2980	2980	2980	0
350	20240222	125000	19639205	2980	2980	2980	2980	0
351	20240222	124900	19639205	2980	2980	2980	2980	0
352	20240222	124800	19639205	2980	2980	2980	2980	0
353	20240222	124700	19639205	2980	2980	2980	2980	0
354	20240222	124600	19639205	2980	2980	2980	2980	0
355	20240222	124500	19639205	2980	2980	2980	2980	0
356	20240222	124400	19639205	2980	2980	2980	2980	0
357	20240222	124300	19639205	2980	2980	2980	2980	0
358	20240222	124200	19639205	2980	2980	2980	2980	0
359	20240222	124100	19639205	2980	2980	2980	2980	0
360	20240222	124000	19639205	2980	2980	2980	2980	0
361	20240222	123900	19639205	2980	2980	2980	2980	0
362	20240222	123800	19639205	2980	2980	2980	2980	0
363	20240222	123700	19639205	2980	2980	2980	2980	0
364	20240222	123600	19639205	2980	2980	2980	2980	0
365	20240222	123500	19639205	2980	2980	2980	2980	0
366	20240222	123400	19639205	2980	2980	2980	2980	0
367	20240222	123300	19639205	2980	2980	2980	2980	8
368	20240222	123200	19615365	2980	2980	2980	2980	0
369	20240222	123100	19615365	2980	2980	2980	2980	0
370	20240222	123000	19615365	2980	2980	2980	2980	0
371	20240222	122900	19615365	2980	2980	2980	2980	0
372	20240222	122800	19615365	2980	2980	2980	2980	0
373	20240222	122700	19615365	2980	2980	2980	2980	0
374	20240222	122600	19615365	2980	2980	2980	2980	0
375	20240222	122500	19615365	2980	2980	2980	2980	0
376	20240222	122400	19615365	2980	2980	2980	2980	0
377	20240222	122300	19615365	2980	2980	2980	2980	0
378	20240222	122200	19615365	2980	2980	2980	2980	0
379	20240222	122100	19615365	2980	2980	2980	2980	0
380	20240222	122000	19615365	2980	2980	2980	2980	0
381	20240222	121900	19615365	2980	2980	2980	2980	0
382	20240222	121800	19615365	2980	2980	2980	2980	0
383	20240222	121700	19615365	2980	2980	2980	2980	0
384	20240222	121600	19615365	2980	2980	2980	2980	2
385	20240222	121500	19609405	2970	2970	2970	2970	0
386	20240222	121400	19609405	2970	2970	2970	2970	0
387	20240222	121300	19609405	2970	2970	2970	2970	0
388	20240222	121200	19609405	2970	2970	2970	2970	0
389	20240222	121100	19609405	2970	2970	2970	2970	0
390	20240222	121000	19609405	2970	2970	2970	2970	0
391	20240222	120900	19609405	2970	2975	2975	2970	337
392	20240222	120800	18608350	2975	2975	2975	2975	0
393	20240222	120700	18608350	2975	2975	2975	2975	0
394	20240222	120600	18608350	2975	2975	2975	2975	0
395	20240222	120500	18608350	2975	2975	2975	2975	67
396	20240222	120400	18409025	2975	2975	2975	2975	0
397	20240222	120300	18409025	2975	2975	2975	2975	0
398	20240222	120200	18409025	2975	2975	2975	2975	0
399	20240222	120100	18409025	2975	2975	2975	2975	0
400	20240222	120000	18409025	2975	2975	2975	2975	753
401	20240222	115900	16168850	2975	2975	2975	2975	0
402	20240222	115800	16168850	2975	2975	2975	2975	0
403	20240222	115700	16168850	2975	2975	2975	2975	0
404	20240222	115600	16168850	2975	2975	2975	2975	0
405	20240222	115500	16168850	2975	2975	2975	2975	0
406	20240222	115400	16168850	2975	2975	2975	2975	0
407	20240222	115300	16168850	2975	2975	2975	2975	0
408	20240222	115200	16168850	2975	2975	2975	2975	10
409	20240222	115100	16139100	2980	2980	2980	2980	0
410	20240222	115000	16139100	2980	2980	2980	2980	0
411	20240222	114900	16139100	2980	2980	2980	2980	0
412	20240222	114800	16139100	2980	2980	2980	2980	0
413	20240222	114700	16139100	2980	2980	2980	2980	0
414	20240222	114600	16139100	2980	2980	2980	2980	0
415	20240222	114500	16139100	2980	2980	2980	2980	0
416	20240222	114400	16139100	2980	2980	2980	2980	0
417	20240222	114300	16139100	2980	2980	2980	2980	0
418	20240222	114200	16139100	2980	2980	2980	2980	0
419	20240222	114100	16139100	2980	2980	2980	2980	0
420	20240222	114000	16139100	2980	2980	2980	2980	0
421	20240222	113900	16139100	2980	2980	2980	2980	0
422	20240222	113800	16139100	2980	2980	2980	2980	0
423	20240222	113700	16139100	2980	2980	2980	2980	0
424	20240222	113600	16139100	2980	2980	2980	2980	0
425	20240222	113500	16139100	2980	2980	2980	2980	0
426	20240222	113400	16139100	2980	2980	2980	2980	0
427	20240222	113300	16139100	2980	2980	2980	2980	0
428	20240222	113200	16139100	2980	2980	2980	2980	220
429	20240222	113100	15483500	2980	2980	2980	2980	0
430	20240222	113000	15483500	2980	2980	2980	2980	0
431	20240222	112900	15483500	2980	2980	2980	2980	5
432	20240222	112800	15468600	2985	2985	2985	2985	0
433	20240222	112700	15468600	2985	2985	2985	2985	0
434	20240222	112600	15468600	2985	2985	2985	2985	0
435	20240222	112500	15468600	2985	2985	2985	2985	0
436	20240222	112400	15468600	2985	2985	2985	2985	0
437	20240222	112300	15468600	2985	2985	2985	2985	0
438	20240222	112200	15468600	2985	2985	2985	2985	100
439	20240222	112100	15170100	2985	2985	2985	2985	25
440	20240222	112000	15095475	2980	2980	2980	2980	0
441	20240222	111900	15095475	2980	2980	2980	2980	0
442	20240222	111800	15095475	2980	2980	2980	2980	0
443	20240222	111700	15095475	2980	2980	2980	2980	0
444	20240222	111600	15095475	2980	2980	2980	2980	0
445	20240222	111500	15095475	2980	2980	2980	2980	9
446	20240222	111400	15068655	2980	2980	2980	2980	91
447	20240222	111300	14797475	2980	2980	2980	2980	0
448	20240222	111200	14797475	2980	2980	2980	2980	50
449	20240222	111100	14648475	2980	2980	2980	2980	0
450	20240222	111000	14648475	2980	2980	2980	2980	4
451	20240222	110900	14636555	2980	2980	2980	2980	0
452	20240222	110800	14636555	2980	2980	2980	2980	0
453	20240222	110700	14636555	2980	2980	2980	2980	0
454	20240222	110600	14636555	2980	2980	2980	2980	0
455	20240222	110500	14636555	2980	2980	2980	2980	0
456	20240222	110400	14636555	2980	2980	2980	2980	0
457	20240222	110300	14636555	2980	2980	2980	2980	0
458	20240222	110200	14636555	2980	2980	2980	2980	146
459	20240222	110100	14201475	2980	2980	2980	2980	0
460	20240222	110000	14201475	2980	2980	2980	2980	2
461	20240222	105900	14195515	2975	2975	2975	2975	0
462	20240222	105800	14195515	2975	2975	2975	2975	0
463	20240222	105700	14195515	2975	2975	2975	2975	0
464	20240222	105600	14195515	2975	2975	2975	2975	0
465	20240222	105500	14195515	2975	2975	2975	2975	0
466	20240222	105400	14195515	2975	2975	2975	2975	0
467	20240222	105300	14195515	2975	2975	2975	2975	0
468	20240222	105200	14195515	2975	2975	2975	2975	0
469	20240222	105100	14195515	2975	2975	2975	2975	1547
470	20240222	105000	9593190	2975	2975	2975	2975	0
471	20240222	104900	9593190	2975	2975	2975	2975	0
472	20240222	104800	9593190	2975	2975	2975	2975	150
473	20240222	104700	9146940	2980	2980	2980	2980	0
474	20240222	104600	9146940	2980	2980	2980	2980	0
475	20240222	104500	9146940	2980	2980	2980	2980	0
476	20240222	104400	9146940	2980	2980	2980	2980	0
477	20240222	104300	9146940	2980	2980	2980	2980	2
478	20240222	104200	9140980	2980	2980	2980	2980	0
479	20240222	104100	9140980	2980	2980	2980	2980	2
480	20240222	104000	9135020	2975	2975	2975	2975	0
481	20240222	103900	9135020	2975	2975	2975	2975	0
482	20240222	103800	9135020	2975	2975	2975	2975	98
483	20240222	103700	8843470	2975	2975	2975	2975	660
484	20240222	103600	6879970	2985	2985	2985	2985	0
485	20240222	103500	6879970	2985	2985	2985	2985	0
486	20240222	103400	6879970	2985	2980	2985	2980	152
487	20240222	103300	6427000	2980	2980	2980	2980	150
488	20240222	103200	5980000	2975	2975	2975	2975	0
489	20240222	103100	5980000	2975	2980	2980	2975	100
490	20240222	103000	5682250	2980	2980	2980	2980	200
491	20240222	102900	5086250	2985	2985	2985	2985	0
492	20240222	102800	5086250	2985	2985	2985	2985	0
493	20240222	102700	5086250	2985	2985	2985	2985	0
494	20240222	102600	5086250	2985	2985	2985	2985	0
495	20240222	102500	5086250	2985	2985	2985	2985	6
496	20240222	102400	5068340	2995	2995	2995	2995	0
497	20240222	102300	5068340	2995	2995	2995	2995	0
498	20240222	102200	5068340	2995	2995	2995	2995	0
499	20240222	102100	5068340	2995	2995	2995	2995	0
500	20240222	102000	5068340	2995	2995	2995	2995	0
501	20240222	101900	5068340	2995	2995	2995	2995	6
502	20240222	101800	5050370	2995	2995	2995	2995	0
503	20240222	101700	5050370	2995	2995	2995	2995	0
504	20240222	101600	5050370	2995	2995	2995	2995	0
505	20240222	101500	5050370	2995	2995	2995	2995	0
506	20240222	101400	5050370	2995	2995	2995	2995	0
507	20240222	101300	5050370	2995	2995	2995	2995	0
508	20240222	101200	5050370	2995	2995	2995	2995	0
509	20240222	101100	5050370	2995	2995	2995	2995	0
510	20240222	101000	5050370	2995	2995	2995	2995	0
511	20240222	100900	5050370	2995	2995	2995	2995	0
512	20240222	100800	5050370	2995	2995	2995	2995	0
513	20240222	100700	5050370	2995	2995	2995	2995	4
514	20240222	100600	5038390	2985	2985	2985	2985	3
515	20240222	100500	5029435	2995	2995	2995	2995	2
516	20240222	100400	5023445	2995	2995	2995	2995	0
517	20240222	100300	5023445	2995	2995	2995	2995	0
518	20240222	100200	5023445	2995	2995	2995	2995	0
519	20240222	100100	5023445	2995	2995	2995	2995	0
520	20240222	100000	5023445	2995	2995	2995	2995	0
521	20240222	095900	5023445	2995	2995	2995	2995	0
522	20240222	095800	5023445	2995	2995	2995	2995	3
523	20240222	095700	5014460	2995	2995	2995	2995	0
524	20240222	095600	5014460	2995	2995	2995	2995	2
525	20240222	095500	5008470	2985	2985	2985	2985	0
526	20240222	095400	5008470	2985	2985	2985	2985	0
527	20240222	095300	5008470	2985	2985	2985	2985	0
528	20240222	095200	5008470	2985	2985	2985	2985	0
529	20240222	095100	5008470	2985	2985	2985	2985	0
530	20240222	095000	5008470	2985	2985	2985	2985	6
531	20240222	094900	4990560	2995	2995	2995	2995	0
532	20240222	094800	4990560	2995	2995	2995	2995	0
533	20240222	094700	4990560	2995	2995	2995	2995	0
534	20240222	094600	4990560	2995	2995	2995	2995	0
535	20240222	094500	4990560	2995	2995	2995	2995	0
536	20240222	094400	4990560	2995	2995	2995	2995	0
537	20240222	094300	4990560	2995	2995	2995	2995	0
538	20240222	094200	4990560	2995	2995	2995	2995	0
539	20240222	094100	4990560	2995	2995	2995	2995	0
540	20240222	094000	4990560	2995	2995	2995	2995	0
541	20240222	093900	4990560	2995	2995	2995	2995	0
542	20240222	093800	4990560	2995	2995	2995	2995	0
543	20240222	093700	4990560	2995	2995	2995	2995	0
544	20240222	093600	4990560	2995	2995	2995	2995	0
545	20240222	093500	4990560	2995	2995	2995	2995	0
546	20240222	093400	4990560	2995	2995	2995	2995	0
547	20240222	093300	4990560	2995	2995	2995	2995	1
548	20240222	093200	4987565	2995	2995	2995	2995	0
549	20240222	093100	4987565	2995	2995	2995	2995	0
550	20240222	093000	4987565	2995	2995	2995	2995	455
551	20240222	092900	3624840	2980	2980	2980	2980	0
552	20240222	092800	3624840	2980	2980	2980	2980	0
553	20240222	092700	3624840	2980	2980	2980	2980	0
554	20240222	092600	3624840	2980	2980	2980	2980	0
555	20240222	092500	3624840	2980	2980	2980	2980	10
556	20240222	092400	3595040	2995	2995	2995	2995	0
557	20240222	092300	3595040	2995	2995	2995	2995	0
558	20240222	092200	3595040	2995	2995	2995	2995	0
559	20240222	092100	3595040	2995	2995	2995	2995	0
560	20240222	092000	3595040	2995	2995	2995	2995	15
561	20240222	091900	3550115	3000	3000	3000	3000	0
562	20240222	091800	3550115	3000	3000	3000	3000	0
563	20240222	091700	3550115	3000	3000	3000	3000	0
564	20240222	091600	3550115	3000	3000	3000	3000	0
565	20240222	091500	3550115	3000	3000	3000	3000	0
566	20240222	091400	3550115	3000	3000	3000	3000	0
567	20240222	091300	3550115	3000	3000	3000	3000	0
568	20240222	091200	3550115	3000	3000	3000	3000	0
569	20240222	091100	3550115	3000	3000	3000	3000	0
570	20240222	091000	3550115	3000	3000	3000	3000	0
571	20240222	090900	3550115	3000	3000	3000	3000	0
572	20240222	090800	3550115	3000	3000	3000	3000	0
573	20240222	090700	3550115	3000	3000	3000	3000	2
574	20240222	090600	3544115	2995	2995	3000	2995	150
575	20240222	090500	3094650	2990	2990	2990	2990	693
576	20240222	090400	1022580	2990	2990	2990	2990	250
577	20240222	090300	275080	2990	2990	2990	2990	0
578	20240222	090200	275080	2990	2990	2990	2990	0
579	20240222	090100	275080	2990	2990	2990	2990	0
580	20240222	090000	275080	2990	2990	2990	2990	49