KissMeData/002920/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183800	109582960	2995	2995	2995	2995	516
3	20240219	183700	109582960	2995	2995	2995	2995	0
4	20240219	183600	109582960	2995	2995	2995	2995	0
5	20240219	183500	109582960	2995	2995	2995	2995	0
6	20240219	183400	109582960	2995	2995	2995	2995	0
7	20240219	183300	109582960	2995	2995	2995	2995	0
8	20240219	183200	109582960	2995	2995	2995	2995	0
9	20240219	183100	109582960	2995	2995	2995	2995	0
10	20240219	183000	109582960	2995	2995	2995	2995	0
11	20240219	182900	109582960	2995	2995	2995	2995	0
12	20240219	182800	109582960	2995	2995	2995	2995	0
13	20240219	182700	109582960	2995	2995	2995	2995	0
14	20240219	182600	109582960	2995	2995	2995	2995	0
15	20240219	182500	109582960	2995	2995	2995	2995	0
16	20240219	182400	109582960	2995	2995	2995	2995	0
17	20240219	182300	109582960	2995	2995	2995	2995	0
18	20240219	182200	109582960	2995	2995	2995	2995	0
19	20240219	182100	109582960	2995	2995	2995	2995	0
20	20240219	182000	109582960	2995	2995	2995	2995	0
21	20240219	181900	109582960	2995	2995	2995	2995	0
22	20240219	181800	109582960	2995	2995	2995	2995	0
23	20240219	181700	109582960	2995	2995	2995	2995	0
24	20240219	181600	109582960	2995	2995	2995	2995	0
25	20240219	181500	109582960	2995	2995	2995	2995	0
26	20240219	181400	109582960	2995	2995	2995	2995	0
27	20240219	181300	109582960	2995	2995	2995	2995	0
28	20240219	181200	109582960	2995	2995	2995	2995	0
29	20240219	181100	109582960	2995	2995	2995	2995	0
30	20240219	181000	109582960	2995	2995	2995	2995	0
31	20240219	180900	109582960	2995	2995	2995	2995	0
32	20240219	180800	109582960	2995	2995	2995	2995	516
33	20240219	180700	109582960	2995	2995	2995	2995	0
34	20240219	180600	109582960	2995	2995	2995	2995	0
35	20240219	180500	109582960	2995	2995	2995	2995	0
36	20240219	180400	109582960	2995	2995	2995	2995	0
37	20240219	180300	109582960	2995	2995	2995	2995	0
38	20240219	180200	109582960	2995	2995	2995	2995	0
39	20240219	180100	109582960	2995	2995	2995	2995	0
40	20240219	180000	109582960	2995	2995	2995	2995	0
41	20240219	175900	109582960	2995	2995	2995	2995	0
42	20240219	175800	109582960	2995	2995	2995	2995	0
43	20240219	175700	109582960	2995	2995	2995	2995	0
44	20240219	175600	109582960	2995	2995	2995	2995	0
45	20240219	175500	109582960	2995	2995	2995	2995	0
46	20240219	175400	109582960	2995	2995	2995	2995	0
47	20240219	175300	109582960	2995	2995	2995	2995	0
48	20240219	175200	109582960	2995	2995	2995	2995	0
49	20240219	175100	109582960	2995	2995	2995	2995	0
50	20240219	175000	109582960	2995	2995	2995	2995	0
51	20240219	174900	109582960	2995	2995	2995	2995	0
52	20240219	174800	109582960	2995	2995	2995	2995	0
53	20240219	174700	109582960	2995	2995	2995	2995	0
54	20240219	174600	109582960	2995	2995	2995	2995	0
55	20240219	174500	109582960	2995	2995	2995	2995	0
56	20240219	174400	109582960	2995	2995	2995	2995	0
57	20240219	174300	109582960	2995	2995	2995	2995	0
58	20240219	174200	109582960	2995	2995	2995	2995	0
59	20240219	174100	109582960	2995	2995	2995	2995	0
60	20240219	174000	109582960	2995	2995	2995	2995	0
61	20240219	173900	109582960	2995	2995	2995	2995	0
62	20240219	173800	109582960	2995	2995	2995	2995	516
63	20240219	173700	109582960	2995	2995	2995	2995	0
64	20240219	173600	109582960	2995	2995	2995	2995	0
65	20240219	173500	109582960	2995	2995	2995	2995	0
66	20240219	173400	109582960	2995	2995	2995	2995	0
67	20240219	173300	109582960	2995	2995	2995	2995	0
68	20240219	173200	109582960	2995	2995	2995	2995	0
69	20240219	173100	109582960	2995	2995	2995	2995	0
70	20240219	173000	109582960	2995	2995	2995	2995	0
71	20240219	172900	109582960	2995	2995	2995	2995	0
72	20240219	172800	109582960	2995	2995	2995	2995	0
73	20240219	172700	109582960	2995	2995	2995	2995	0
74	20240219	172600	109582960	2995	2995	2995	2995	0
75	20240219	172500	109582960	2995	2995	2995	2995	0
76	20240219	172400	109582960	2995	2995	2995	2995	0
77	20240219	172300	109582960	2995	2995	2995	2995	0
78	20240219	172200	109582960	2995	2995	2995	2995	0
79	20240219	172100	109582960	2995	2995	2995	2995	0
80	20240219	172000	109582960	2995	2995	2995	2995	0
81	20240219	171900	109582960	2995	2995	2995	2995	0
82	20240219	171800	109582960	2995	2995	2995	2995	0
83	20240219	171700	109582960	2995	2995	2995	2995	0
84	20240219	171600	109582960	2995	2995	2995	2995	0
85	20240219	171500	109582960	2995	2995	2995	2995	0
86	20240219	171400	109582960	2995	2995	2995	2995	0
87	20240219	171300	109582960	2995	2995	2995	2995	0
88	20240219	171200	109582960	2995	2995	2995	2995	0
89	20240219	171100	109582960	2995	2995	2995	2995	0
90	20240219	171000	109582960	2995	2995	2995	2995	0
91	20240219	170900	109582960	2995	2995	2995	2995	0
92	20240219	170800	109582960	2995	2995	2995	2995	516
93	20240219	170700	109582960	2995	2995	2995	2995	0
94	20240219	170600	109582960	2995	2995	2995	2995	0
95	20240219	170500	109582960	2995	2995	2995	2995	0
96	20240219	170400	109582960	2995	2995	2995	2995	0
97	20240219	170300	109582960	2995	2995	2995	2995	0
98	20240219	170200	109582960	2995	2995	2995	2995	0
99	20240219	170100	109582960	2995	2995	2995	2995	0
100	20240219	170000	109582960	2995	2995	2995	2995	0
101	20240219	165900	109582960	2995	2995	2995	2995	0
102	20240219	165800	109582960	2995	2995	2995	2995	0
103	20240219	165700	109582960	2995	2995	2995	2995	0
104	20240219	165600	109582960	2995	2995	2995	2995	0
105	20240219	165500	109582960	2995	2995	2995	2995	0
106	20240219	165400	109582960	2995	2995	2995	2995	0
107	20240219	165300	109582960	2995	2995	2995	2995	0
108	20240219	165200	109582960	2995	2995	2995	2995	0
109	20240219	165100	109582960	2995	2995	2995	2995	0
110	20240219	165000	109582960	2995	2995	2995	2995	0
111	20240219	164900	109582960	2995	2995	2995	2995	0
112	20240219	164800	109582960	2995	2995	2995	2995	0
113	20240219	164700	109582960	2995	2995	2995	2995	0
114	20240219	164600	109582960	2995	2995	2995	2995	0
115	20240219	164500	109582960	2995	2995	2995	2995	0
116	20240219	164400	109582960	2995	2995	2995	2995	0
117	20240219	164300	109582960	2995	2995	2995	2995	0
118	20240219	164200	109582960	2995	2995	2995	2995	0
119	20240219	164100	109582960	2995	2995	2995	2995	0
120	20240219	164000	109582960	2995	2995	2995	2995	0
121	20240219	163900	109582960	2995	2995	2995	2995	0
122	20240219	163800	109582960	2995	2995	2995	2995	516
123	20240219	163700	109582960	2995	2995	2995	2995	0
124	20240219	163600	109582960	2995	2995	2995	2995	0
125	20240219	163500	109582960	2995	2995	2995	2995	0
126	20240219	163400	109582960	2995	2995	2995	2995	0
127	20240219	163300	109582960	2995	2995	2995	2995	0
128	20240219	163200	109582960	2995	2995	2995	2995	0
129	20240219	163100	109582960	2995	2995	2995	2995	0
130	20240219	163000	109582960	2995	2995	2995	2995	0
131	20240219	162900	109582960	2995	2995	2995	2995	0
132	20240219	162800	109582960	2995	2995	2995	2995	0
133	20240219	162700	109582960	2995	2995	2995	2995	0
134	20240219	162600	109582960	2995	2995	2995	2995	0
135	20240219	162500	109582960	2995	2995	2995	2995	0
136	20240219	162400	109582960	2995	2995	2995	2995	0
137	20240219	162300	109582960	2995	2995	2995	2995	0
138	20240219	162200	109582960	2995	2995	2995	2995	0
139	20240219	162100	109582960	2995	2995	2995	2995	0
140	20240219	162000	109582960	2995	2995	2995	2995	0
141	20240219	161900	109582960	2995	2995	2995	2995	0
142	20240219	161800	109582960	2995	2995	2995	2995	0
143	20240219	161700	109582960	2995	2995	2995	2995	0
144	20240219	161600	109582960	2995	2995	2995	2995	0
145	20240219	161500	109582960	2995	2995	2995	2995	0
146	20240219	161400	109582960	2995	2995	2995	2995	0
147	20240219	161300	109582960	2995	2995	2995	2995	0
148	20240219	161200	109582960	2995	2995	2995	2995	0
149	20240219	161100	109582960	2995	2995	2995	2995	0
150	20240219	161000	109582960	2995	2995	2995	2995	0
151	20240219	160900	109582960	2995	2995	2995	2995	0
152	20240219	160800	109582960	2995	2995	2995	2995	516
153	20240219	160700	109582960	2995	2995	2995	2995	0
154	20240219	160600	109582960	2995	2995	2995	2995	0
155	20240219	160500	109582960	2995	2995	2995	2995	0
156	20240219	160400	109582960	2995	2995	2995	2995	0
157	20240219	160300	109582960	2995	2995	2995	2995	0
158	20240219	160200	109582960	2995	2995	2995	2995	0
159	20240219	160100	109582960	2995	2995	2995	2995	0
160	20240219	160000	109582960	2995	2995	2995	2995	0
161	20240219	155900	109582960	2995	2995	2995	2995	0
162	20240219	155800	109582960	2995	2995	2995	2995	0
163	20240219	155700	109582960	2995	2995	2995	2995	0
164	20240219	155600	109582960	2995	2995	2995	2995	0
165	20240219	155500	109582960	2995	2995	2995	2995	0
166	20240219	155400	109582960	2995	2995	2995	2995	0
167	20240219	155300	109582960	2995	2995	2995	2995	0
168	20240219	155200	109582960	2995	2995	2995	2995	0
169	20240219	155100	109582960	2995	2995	2995	2995	0
170	20240219	155000	109582960	2995	2995	2995	2995	0
171	20240219	154900	109582960	2995	2995	2995	2995	0
172	20240219	154800	109582960	2995	2995	2995	2995	0
173	20240219	154700	109582960	2995	2995	2995	2995	0
174	20240219	154600	109582960	2995	2995	2995	2995	0
175	20240219	154500	109582960	2995	2995	2995	2995	0
176	20240219	154400	109582960	2995	2995	2995	2995	0
177	20240219	154300	109582960	2995	2995	2995	2995	0
178	20240219	154200	109582960	2995	2995	2995	2995	0
179	20240219	154100	109582960	2995	2995	2995	2995	0
180	20240219	154000	109582960	2995	2995	2995	2995	0
181	20240219	153900	109582960	2995	2995	2995	2995	0
182	20240219	153800	109582960	2995	2995	2995	2995	516
183	20240219	153700	109582960	2995	2995	2995	2995	0
184	20240219	153600	109582960	2995	2995	2995	2995	0
185	20240219	153500	109582960	2995	2995	2995	2995	0
186	20240219	153400	109582960	2995	2995	2995	2995	0
187	20240219	153300	109582960	2995	2995	2995	2995	0
188	20240219	153200	109582960	2995	2995	2995	2995	0
189	20240219	153100	109582960	2995	2995	2995	2995	0
190	20240219	153000	109582960	2995	2995	2995	2995	516
191	20240219	152900	108037540	3000	3000	3000	3000	0
192	20240219	152800	108037540	3000	3000	3000	3000	0
193	20240219	152700	108037540	3000	3000	3000	3000	0
194	20240219	152600	108037540	3000	3000	3000	3000	0
195	20240219	152500	108037540	3000	3000	3000	3000	0
196	20240219	152400	108037540	3000	3000	3000	3000	0
197	20240219	152300	108037540	3000	3000	3000	3000	0
198	20240219	152200	108037540	3000	3000	3000	3000	0
199	20240219	152100	108037540	3000	3000	3000	3000	0
200	20240219	152000	108037540	3000	3000	3000	3000	0
201	20240219	151900	108037540	3000	3000	3000	3000	564
202	20240219	151800	106345540	3000	3000	3000	3000	627
203	20240219	151700	104464540	2995	2995	2995	2995	0
204	20240219	151600	104464540	2995	2995	2995	2995	20
205	20240219	151500	104404640	2995	2995	2995	2995	0
206	20240219	151400	104404640	2995	2995	2995	2995	10
207	20240219	151300	104374690	3000	3000	3000	3000	0
208	20240219	151200	104374690	3000	3000	3000	2995	12
209	20240219	151100	104338695	2995	2995	2995	2995	0
210	20240219	151000	104338695	2995	3000	3000	2995	29
211	20240219	150900	104251720	3000	2995	3000	2995	1806
212	20240219	150800	98833730	2995	2995	2995	2995	0
213	20240219	150700	98833730	2995	2995	2995	2995	50
214	20240219	150600	98683980	2995	2995	2995	2995	50
215	20240219	150500	98534230	2995	2995	2995	2995	1
216	20240219	150400	98531235	2995	2995	2995	2995	34
217	20240219	150300	98429405	2995	2995	2995	2995	0
218	20240219	150200	98429405	2995	2995	2995	2995	7
219	20240219	150100	98408440	2995	2995	2995	2995	20
220	20240219	150000	98348540	2995	2995	2995	2995	1000
221	20240219	145900	95353540	2995	2995	2995	2995	6
222	20240219	145800	95335570	2985	2985	2985	2985	0
223	20240219	145700	95335570	2985	2985	2985	2985	0
224	20240219	145600	95335570	2985	2985	2985	2985	0
225	20240219	145500	95335570	2985	2985	2985	2985	50
226	20240219	145400	95186320	2990	2990	2990	2990	0
227	20240219	145300	95186320	2990	2990	2990	2990	41
228	20240219	145200	95063730	2990	2990	2990	2990	0
229	20240219	145100	95063730	2990	2990	2990	2990	0
230	20240219	145000	95063730	2990	2990	2990	2990	0
231	20240219	144900	95063730	2990	2990	2990	2990	0
232	20240219	144800	95063730	2990	2990	2990	2990	0
233	20240219	144700	95063730	2990	2990	2990	2990	0
234	20240219	144600	95063730	2990	2990	2990	2990	0
235	20240219	144500	95063730	2990	2990	2990	2990	0
236	20240219	144400	95063730	2990	2990	2990	2990	0
237	20240219	144300	95063730	2990	2990	2990	2990	0
238	20240219	144200	95063730	2990	2990	2990	2990	0
239	20240219	144100	95063730	2990	2990	2990	2990	401
240	20240219	144000	93864740	2995	2995	2995	2995	0
241	20240219	143900	93864740	2995	2995	2995	2995	0
242	20240219	143800	93864740	2995	2990	2995	2990	21
243	20240219	143700	93801860	2990	2990	2990	2990	1
244	20240219	143600	93798870	2990	2990	2990	2990	101
245	20240219	143500	93496880	2990	2990	2990	2990	0
246	20240219	143400	93496880	2990	2990	2990	2990	0
247	20240219	143300	93496880	2990	2990	2990	2990	0
248	20240219	143200	93496880	2990	2990	2990	2990	0
249	20240219	143100	93496880	2990	2990	2990	2990	0
250	20240219	143000	93496880	2990	2995	2995	2990	514
251	20240219	142900	91958565	2995	2995	2995	2995	0
252	20240219	142800	91958565	2995	2995	2995	2995	0
253	20240219	142700	91958565	2995	2995	2995	2995	0
254	20240219	142600	91958565	2995	2995	2995	2995	6
255	20240219	142500	91940595	2995	2995	2995	2995	0
256	20240219	142400	91940595	2995	2985	2995	2985	23
257	20240219	142300	91871910	2990	2990	2990	2990	19
258	20240219	142200	91815100	2990	2990	2990	2990	3
259	20240219	142100	91806130	2990	2990	2990	2990	10
260	20240219	142000	91776230	2985	2985	2985	2985	5
261	20240219	141900	91761305	2985	2985	2985	2985	0
262	20240219	141800	91761305	2985	2985	2985	2985	0
263	20240219	141700	91761305	2985	2985	2985	2985	0
264	20240219	141600	91761305	2985	2985	2985	2985	0
265	20240219	141500	91761305	2985	2985	2985	2985	9
266	20240219	141400	91734440	2985	2985	2985	2985	0
267	20240219	141300	91734440	2985	2985	2985	2985	0
268	20240219	141200	91734440	2985	2985	2985	2985	0
269	20240219	141100	91734440	2985	2985	2985	2985	1
270	20240219	141000	91731455	2990	2990	2990	2990	0
271	20240219	140900	91731455	2990	2990	2990	2990	50
272	20240219	140800	91581955	2990	2990	2990	2990	0
273	20240219	140700	91581955	2990	2990	2990	2990	0
274	20240219	140600	91581955	2990	2990	2990	2990	50
275	20240219	140500	91432455	2990	2990	2990	2990	150
276	20240219	140400	90983955	2990	2990	2990	2990	0
277	20240219	140300	90983955	2990	2990	2990	2990	1
278	20240219	140200	90980965	2995	2995	2995	2995	0
279	20240219	140100	90980965	2995	2995	2995	2995	0
280	20240219	140000	90980965	2995	2995	2995	2995	40
281	20240219	135900	90861165	2990	2990	2990	2990	0
282	20240219	135800	90861165	2990	2990	2990	2990	0
283	20240219	135700	90861165	2990	2990	2990	2990	0
284	20240219	135600	90861165	2990	2990	2990	2990	0
285	20240219	135500	90861165	2990	2990	2990	2990	0
286	20240219	135400	90861165	2990	2990	2990	2990	5
287	20240219	135300	90846215	2995	2995	2995	2995	11
288	20240219	135200	90813270	2995	2995	2995	2995	1
289	20240219	135100	90810275	3000	3000	3000	3000	0
290	20240219	135000	90810275	3000	3000	3000	3000	0
291	20240219	134900	90810275	3000	3000	3000	3000	0
292	20240219	134800	90810275	3000	3000	3000	3000	0
293	20240219	134700	90810275	3000	3000	3000	3000	0
294	20240219	134600	90810275	3000	3000	3000	3000	0
295	20240219	134500	90810275	3000	3000	3000	3000	0
296	20240219	134400	90810275	3000	3000	3000	3000	0
297	20240219	134300	90810275	3000	3000	3000	3000	0
298	20240219	134200	90810275	3000	2995	3000	2995	50
299	20240219	134100	90660430	2990	2990	2990	2990	0
300	20240219	134000	90660430	2990	2990	2990	2990	0
301	20240219	133900	90660430	2990	2990	2990	2990	0
302	20240219	133800	90660430	2990	2990	2990	2990	47
303	20240219	133700	90519900	3000	3000	3000	3000	0
304	20240219	133600	90519900	3000	2990	3000	2990	2
305	20240219	133500	90513910	3000	3000	3000	3000	0
306	20240219	133400	90513910	3000	3000	3000	3000	0
307	20240219	133300	90513910	3000	3000	3000	3000	0
308	20240219	133200	90513910	3000	3000	3000	3000	0
309	20240219	133100	90513910	3000	2990	3000	2990	1202
310	20240219	133000	86919910	2990	2990	2990	2990	0
311	20240219	132900	86919910	2990	2995	2995	2990	203
312	20240219	132800	86312645	3005	3005	3005	3005	0
313	20240219	132700	86312645	3005	3000	3005	2995	1631
314	20240219	132600	81427550	3000	3000	3000	3000	1242
315	20240219	132500	77701550	3005	3005	3005	3005	0
316	20240219	132400	77701550	3005	3005	3005	3005	0
317	20240219	132300	77701550	3005	3005	3005	3005	0
318	20240219	132200	77701550	3005	3005	3005	3005	0
319	20240219	132100	77701550	3005	3005	3005	3005	100
320	20240219	132000	77401050	3000	3000	3000	3000	100
321	20240219	131900	77101050	3005	3005	3005	3005	1
322	20240219	131800	77098045	3010	3005	3010	3005	430
323	20240219	131700	75805345	3005	3010	3015	3005	330
324	20240219	131600	74812070	3015	3015	3015	3015	0
325	20240219	131500	74812070	3015	3015	3015	3015	0
326	20240219	131400	74812070	3015	3015	3015	3015	0
327	20240219	131300	74812070	3015	3010	3015	3010	110
328	20240219	131200	74480705	3010	3005	3010	3005	500
329	20240219	131100	72975955	3000	3000	3000	3000	0
330	20240219	131000	72975955	3000	3000	3000	3000	2
331	20240219	130900	72969955	3010	3010	3010	3010	0
332	20240219	130800	72969955	3010	3010	3010	3010	0
333	20240219	130700	72969955	3010	3010	3010	3010	60
334	20240219	130600	72789355	3010	3005	3010	3005	300
335	20240219	130500	71886655	3010	3010	3010	3010	0
336	20240219	130400	71886655	3010	3010	3010	3005	501
337	20240219	130300	70378795	3010	3010	3010	3010	500
338	20240219	130200	68873795	3010	3010	3010	3010	0
339	20240219	130100	68873795	3010	3005	3010	3005	600
340	20240219	130000	67068295	3010	3010	3010	3010	10
341	20240219	125900	67038195	3005	3000	3005	3000	875
342	20240219	125800	64409070	3005	3005	3010	3005	190
343	20240219	125700	63838080	3005	3005	3005	3005	10
344	20240219	125600	63808030	2980	3000	3010	2980	155
345	20240219	125500	63343320	2980	2985	3005	2980	5016
346	20240219	125400	48313580	2990	2990	2990	2990	0
347	20240219	125300	48313580	2990	2990	2990	2990	0
348	20240219	125200	48313580	2990	2990	2990	2990	0
349	20240219	125100	48313580	2990	2990	2990	2990	0
350	20240219	125000	48313580	2990	2990	2990	2985	1319
351	20240219	124900	44375320	2990	2985	2990	2985	10
352	20240219	124800	44345460	2985	2985	2985	2985	13
353	20240219	124700	44306655	2990	2985	2990	2985	202
354	20240219	124600	43703675	2985	2985	2985	2985	161
355	20240219	124500	43223090	2990	2990	2990	2990	0
356	20240219	124400	43223090	2990	2990	2990	2990	0
357	20240219	124300	43223090	2990	2990	2990	2990	0
358	20240219	124200	43223090	2990	2990	2990	2990	0
359	20240219	124100	43223090	2990	2985	2990	2985	50
360	20240219	124000	43073830	2985	2980	2985	2980	1920
361	20240219	123900	37344630	2980	2980	2980	2980	0
362	20240219	123800	37344630	2980	2980	2980	2980	0
363	20240219	123700	37344630	2980	2980	2980	2980	0
364	20240219	123600	37344630	2980	2980	2980	2980	2
365	20240219	123500	37338670	2975	2975	2975	2975	0
366	20240219	123400	37338670	2975	2975	2975	2975	0
367	20240219	123300	37338670	2975	2975	2975	2975	0
368	20240219	123200	37338670	2975	2975	2975	2975	0
369	20240219	123100	37338670	2975	2975	2975	2975	0
370	20240219	123000	37338670	2975	2975	2975	2975	0
371	20240219	122900	37338670	2975	2975	2975	2975	0
372	20240219	122800	37338670	2975	2975	2975	2975	0
373	20240219	122700	37338670	2975	2975	2975	2975	0
374	20240219	122600	37338670	2975	2975	2975	2975	0
375	20240219	122500	37338670	2975	2975	2975	2975	0
376	20240219	122400	37338670	2975	2975	2975	2975	0
377	20240219	122300	37338670	2975	2975	2975	2975	0
378	20240219	122200	37338670	2975	2975	2975	2975	0
379	20240219	122100	37338670	2975	2975	2975	2975	0
380	20240219	122000	37338670	2975	2975	2975	2975	0
381	20240219	121900	37338670	2975	2975	2975	2975	0
382	20240219	121800	37338670	2975	2975	2975	2975	9
383	20240219	121700	37311895	2965	2965	2965	2965	0
384	20240219	121600	37311895	2965	2965	2965	2965	0
385	20240219	121500	37311895	2965	2965	2965	2965	0
386	20240219	121400	37311895	2965	2965	2965	2965	0
387	20240219	121300	37311895	2965	2965	2965	2965	0
388	20240219	121200	37311895	2965	2965	2965	2965	0
389	20240219	121100	37311895	2965	2965	2965	2965	80
390	20240219	121000	37074695	2970	2970	2970	2970	0
391	20240219	120900	37074695	2970	2970	2970	2970	0
392	20240219	120800	37074695	2970	2970	2970	2970	0
393	20240219	120700	37074695	2970	2970	2970	2970	0
394	20240219	120600	37074695	2970	2970	2970	2970	853
395	20240219	120500	34541285	2965	2965	2965	2965	0
396	20240219	120400	34541285	2965	2965	2965	2965	0
397	20240219	120300	34541285	2965	2965	2965	2965	0
398	20240219	120200	34541285	2965	2965	2965	2965	0
399	20240219	120100	34541285	2965	2965	2965	2965	0
400	20240219	120000	34541285	2965	2965	2965	2965	0
401	20240219	115900	34541285	2965	2965	2965	2965	0
402	20240219	115800	34541285	2965	2965	2965	2965	0
403	20240219	115700	34541285	2965	2965	2965	2965	0
404	20240219	115600	34541285	2965	2965	2965	2965	0
405	20240219	115500	34541285	2965	2965	2965	2965	0
406	20240219	115400	34541285	2965	2965	2965	2965	0
407	20240219	115300	34541285	2965	2965	2965	2965	0
408	20240219	115200	34541285	2965	2965	2965	2965	0
409	20240219	115100	34541285	2965	2965	2965	2965	0
410	20240219	115000	34541285	2965	2965	2965	2965	0
411	20240219	114900	34541285	2965	2965	2965	2965	0
412	20240219	114800	34541285	2965	2965	2965	2965	0
413	20240219	114700	34541285	2965	2965	2965	2965	0
414	20240219	114600	34541285	2965	2965	2965	2965	0
415	20240219	114500	34541285	2965	2965	2965	2965	0
416	20240219	114400	34541285	2965	2965	2965	2965	0
417	20240219	114300	34541285	2965	2965	2965	2965	0
418	20240219	114200	34541285	2965	2965	2965	2965	0
419	20240219	114100	34541285	2965	2965	2965	2965	0
420	20240219	114000	34541285	2965	2970	2970	2965	2059
421	20240219	113900	28434900	2970	2970	2970	2970	0
422	20240219	113800	28434900	2970	2970	2970	2970	0
423	20240219	113700	28434900	2970	2970	2970	2970	0
424	20240219	113600	28434900	2970	2970	2970	2970	80
425	20240219	113500	28197300	2970	2970	2970	2970	0
426	20240219	113400	28197300	2970	2970	2970	2970	24
427	20240219	113300	28126020	2970	2970	2970	2970	0
428	20240219	113200	28126020	2970	2970	2970	2970	0
429	20240219	113100	28126020	2970	2970	2970	2970	0
430	20240219	113000	28126020	2970	2970	2970	2970	0
431	20240219	112900	28126020	2970	2970	2970	2970	0
432	20240219	112800	28126020	2970	2970	2970	2970	0
433	20240219	112700	28126020	2970	2970	2970	2970	0
434	20240219	112600	28126020	2970	2970	2970	2970	0
435	20240219	112500	28126020	2970	2970	2970	2970	3
436	20240219	112400	28117110	2975	2975	2975	2975	0
437	20240219	112300	28117110	2975	2975	2975	2975	156
438	20240219	112200	27653010	2980	2980	2980	2980	0
439	20240219	112100	27653010	2980	2980	2980	2980	0
440	20240219	112000	27653010	2980	2980	2980	2980	0
441	20240219	111900	27653010	2980	2980	2980	2980	0
442	20240219	111800	27653010	2980	2980	2980	2980	0
443	20240219	111700	27653010	2980	2980	2980	2980	0
444	20240219	111600	27653010	2980	2980	2980	2980	0
445	20240219	111500	27653010	2980	2980	2980	2980	0
446	20240219	111400	27653010	2980	2980	2980	2980	0
447	20240219	111300	27653010	2980	2980	2980	2980	0
448	20240219	111200	27653010	2980	2980	2980	2980	5
449	20240219	111100	27638110	2975	2975	2975	2975	0
450	20240219	111000	27638110	2975	2975	2975	2975	0
451	20240219	110900	27638110	2975	2975	2975	2975	0
452	20240219	110800	27638110	2975	2975	2975	2975	2
453	20240219	110700	27632160	2975	2975	2975	2975	0
454	20240219	110600	27632160	2975	2975	2975	2975	73
455	20240219	110500	27414985	2975	2975	2975	2975	1
456	20240219	110400	27412010	2975	2975	2975	2975	34
457	20240219	110300	27310860	2975	2975	2975	2975	3
458	20240219	110200	27301935	2975	2975	2975	2975	93
459	20240219	110100	27025260	2980	2980	2980	2980	4
460	20240219	110000	27013340	2975	2975	2975	2975	0
461	20240219	105900	27013340	2975	2975	2975	2975	0
462	20240219	105800	27013340	2975	2975	2975	2975	4
463	20240219	105700	27001440	2975	2975	2975	2975	4
464	20240219	105600	26989540	2975	2980	2980	2975	124
465	20240219	105500	26620390	2980	2980	2980	2980	0
466	20240219	105400	26620390	2980	2980	2980	2980	2
467	20240219	105300	26614430	2975	2975	2975	2975	1
468	20240219	105200	26611455	2975	2975	2975	2975	203
469	20240219	105100	26007530	2980	2975	2980	2970	271
470	20240219	105000	25201060	2970	2965	2970	2965	451
471	20240219	104900	23861595	2965	2965	2965	2965	19
472	20240219	104800	23805260	2970	2970	2970	2970	0
473	20240219	104700	23805260	2970	2970	2970	2970	0
474	20240219	104600	23805260	2970	2970	2970	2970	0
475	20240219	104500	23805260	2970	2970	2970	2970	0
476	20240219	104400	23805260	2970	2970	2970	2970	0
477	20240219	104300	23805260	2970	2970	2970	2970	0
478	20240219	104200	23805260	2970	2970	2970	2970	0
479	20240219	104100	23805260	2970	2970	2970	2970	0
480	20240219	104000	23805260	2970	2970	2970	2970	50
481	20240219	103900	23656760	2965	2965	2965	2965	0
482	20240219	103800	23656760	2965	2965	2965	2965	0
483	20240219	103700	23656760	2965	2965	2965	2965	0
484	20240219	103600	23656760	2965	2965	2965	2965	0
485	20240219	103500	23656760	2965	2965	2965	2965	0
486	20240219	103400	23656760	2965	2965	2965	2965	0
487	20240219	103300	23656760	2965	2965	2965	2965	0
488	20240219	103200	23656760	2965	2965	2965	2965	0
489	20240219	103100	23656760	2965	2965	2965	2965	0
490	20240219	103000	23656760	2965	2965	2965	2965	0
491	20240219	102900	23656760	2965	2965	2965	2965	0
492	20240219	102800	23656760	2965	2965	2965	2965	0
493	20240219	102700	23656760	2965	2965	2965	2965	133
494	20240219	102600	23262415	2965	2965	2965	2965	0
495	20240219	102500	23262415	2965	2965	2965	2965	1
496	20240219	102400	23259450	2965	2965	2965	2965	0
497	20240219	102300	23259450	2965	2965	2965	2965	2
498	20240219	102200	23253520	2975	2975	2975	2975	0
499	20240219	102100	23253520	2975	2975	2975	2975	0
500	20240219	102000	23253520	2975	2975	2975	2975	0
501	20240219	101900	23253520	2975	2975	2975	2975	0
502	20240219	101800	23253520	2975	2975	2975	2975	0
503	20240219	101700	23253520	2975	2975	2975	2975	0
504	20240219	101600	23253520	2975	2975	2975	2975	0
505	20240219	101500	23253520	2975	2975	2975	2975	0
506	20240219	101400	23253520	2975	2975	2975	2975	0
507	20240219	101300	23253520	2975	2975	2975	2975	0
508	20240219	101200	23253520	2975	2975	2975	2975	2
509	20240219	101100	23247570	2975	2975	2975	2975	0
510	20240219	101000	23247570	2975	2975	2975	2975	3
511	20240219	100900	23238645	2975	2975	2975	2975	0
512	20240219	100800	23238645	2975	2975	2975	2975	0
513	20240219	100700	23238645	2975	2975	2975	2975	0
514	20240219	100600	23238645	2975	2975	2975	2975	0
515	20240219	100500	23238645	2975	2975	2975	2975	0
516	20240219	100400	23238645	2975	2975	2975	2975	0
517	20240219	100300	23238645	2975	2975	2975	2975	0
518	20240219	100200	23238645	2975	2975	2975	2975	0
519	20240219	100100	23238645	2975	2975	2975	2975	0
520	20240219	100000	23238645	2975	2975	2975	2975	0
521	20240219	095900	23238645	2975	2975	2985	2975	316
522	20240219	095800	22296015	2980	2980	2980	2980	0
523	20240219	095700	22296015	2980	2980	2980	2980	100
524	20240219	095600	21998015	2980	2980	2980	2980	2
525	20240219	095500	21992055	2975	2975	2975	2975	158
526	20240219	095400	21522005	2975	2975	2975	2975	50
527	20240219	095300	21373255	2975	2975	2975	2975	30
528	20240219	095200	21284005	2975	2975	2975	2975	250
529	20240219	095100	20540255	2970	2970	2970	2970	585
530	20240219	095000	18802805	2970	2970	2970	2970	800
531	20240219	094900	16426805	2970	2970	2970	2970	2
532	20240219	094800	16420865	2960	2960	2960	2960	0
533	20240219	094700	16420865	2960	2960	2960	2960	0
534	20240219	094600	16420865	2960	2960	2960	2960	11
535	20240219	094500	16388305	2970	2970	2970	2970	11
536	20240219	094400	16355635	2960	2960	2960	2960	0
537	20240219	094300	16355635	2960	2960	2960	2960	0
538	20240219	094200	16355635	2960	2970	2970	2960	22
539	20240219	094100	16290405	2960	2960	2960	2960	0
540	20240219	094000	16290405	2960	2960	2960	2960	0
541	20240219	093900	16290405	2960	2960	2960	2960	864
542	20240219	093800	13732965	2955	2955	2955	2955	0
543	20240219	093700	13732965	2955	2960	2960	2950	1840
544	20240219	093600	8299685	2970	2970	2970	2970	0
545	20240219	093500	8299685	2970	2965	2970	2965	2
546	20240219	093400	8293750	2960	2965	2965	2960	21
547	20240219	093300	8231495	2965	2965	2965	2965	18
548	20240219	093200	8178125	2970	2970	2970	2965	512
549	20240219	093100	6657545	2970	2970	2970	2970	1
550	20240219	093000	6654575	2965	2965	2965	2965	1
551	20240219	092900	6651610	2965	2965	2965	2965	19
552	20240219	092800	6595275	2965	2965	2965	2965	20
553	20240219	092700	6535975	2970	2970	2970	2970	500
554	20240219	092600	5050975	2960	2960	2960	2960	60
555	20240219	092500	4873375	2970	2970	2970	2970	2
556	20240219	092400	4867435	2965	2965	2965	2965	1
557	20240219	092300	4864470	2965	2965	2965	2965	0
558	20240219	092200	4864470	2965	2965	2965	2965	0
559	20240219	092100	4864470	2965	2965	2965	2965	1
560	20240219	092000	4861505	2970	2970	2970	2970	0
561	20240219	091900	4861505	2970	2970	2970	2970	0
562	20240219	091800	4861505	2970	2970	2970	2970	0
563	20240219	091700	4861505	2970	2970	2970	2970	5
564	20240219	091600	4846655	2965	2965	2965	2965	0
565	20240219	091500	4846655	2965	2965	2965	2965	0
566	20240219	091400	4846655	2965	2965	2965	2965	0
567	20240219	091300	4846655	2965	2965	2965	2965	4
568	20240219	091200	4834795	2970	2970	2970	2970	0
569	20240219	091100	4834795	2970	2970	2970	2970	0
570	20240219	091000	4834795	2970	2970	2970	2970	0
571	20240219	090900	4834795	2970	2970	2970	2970	50
572	20240219	090800	4686295	2970	2970	2970	2970	0
573	20240219	090700	4686295	2970	2970	2970	2970	0
574	20240219	090600	4686295	2970	2970	2970	2970	0
575	20240219	090500	4686295	2970	2970	2970	2970	0
576	20240219	090400	4686295	2970	2970	2970	2970	0
577	20240219	090300	4686295	2970	2970	2970	2970	0
578	20240219	090200	4686295	2970	2965	2970	2965	293
579	20240219	090100	3817535	2960	2965	2965	2925	1252
580	20240219	090000	139590	2970	2970	2970	2970	47