KissMeData/002920/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183800	48416665	2990	2990	2990	2990	254
3	20240220	183700	48416665	2990	2990	2990	2990	0
4	20240220	183600	48416665	2990	2990	2990	2990	0
5	20240220	183500	48416665	2990	2990	2990	2990	0
6	20240220	183400	48416665	2990	2990	2990	2990	0
7	20240220	183300	48416665	2990	2990	2990	2990	0
8	20240220	183200	48416665	2990	2990	2990	2990	0
9	20240220	183100	48416665	2990	2990	2990	2990	0
10	20240220	183000	48416665	2990	2990	2990	2990	0
11	20240220	182900	48416665	2990	2990	2990	2990	0
12	20240220	182800	48416665	2990	2990	2990	2990	0
13	20240220	182700	48416665	2990	2990	2990	2990	0
14	20240220	182600	48416665	2990	2990	2990	2990	0
15	20240220	182500	48416665	2990	2990	2990	2990	0
16	20240220	182400	48416665	2990	2990	2990	2990	0
17	20240220	182300	48416665	2990	2990	2990	2990	0
18	20240220	182200	48416665	2990	2990	2990	2990	0
19	20240220	182100	48416665	2990	2990	2990	2990	0
20	20240220	182000	48416665	2990	2990	2990	2990	0
21	20240220	181900	48416665	2990	2990	2990	2990	0
22	20240220	181800	48416665	2990	2990	2990	2990	0
23	20240220	181700	48416665	2990	2990	2990	2990	0
24	20240220	181600	48416665	2990	2990	2990	2990	0
25	20240220	181500	48416665	2990	2990	2990	2990	0
26	20240220	181400	48416665	2990	2990	2990	2990	0
27	20240220	181300	48416665	2990	2990	2990	2990	0
28	20240220	181200	48416665	2990	2990	2990	2990	0
29	20240220	181100	48416665	2990	2990	2990	2990	0
30	20240220	181000	48416665	2990	2990	2990	2990	0
31	20240220	180900	48416665	2990	2990	2990	2990	0
32	20240220	180800	48416665	2990	2990	2990	2990	254
33	20240220	180700	48416665	2990	2990	2990	2990	0
34	20240220	180600	48416665	2990	2990	2990	2990	0
35	20240220	180500	48416665	2990	2990	2990	2990	0
36	20240220	180400	48416665	2990	2990	2990	2990	0
37	20240220	180300	48416665	2990	2990	2990	2990	0
38	20240220	180200	48416665	2990	2990	2990	2990	0
39	20240220	180100	48416665	2990	2990	2990	2990	0
40	20240220	180000	48416665	2990	2990	2990	2990	0
41	20240220	175900	48416665	2990	2990	2990	2990	0
42	20240220	175800	48416665	2990	2990	2990	2990	0
43	20240220	175700	48416665	2990	2990	2990	2990	0
44	20240220	175600	48416665	2990	2990	2990	2990	0
45	20240220	175500	48416665	2990	2990	2990	2990	0
46	20240220	175400	48416665	2990	2990	2990	2990	0
47	20240220	175300	48416665	2990	2990	2990	2990	0
48	20240220	175200	48416665	2990	2990	2990	2990	0
49	20240220	175100	48416665	2990	2990	2990	2990	0
50	20240220	175000	48416665	2990	2990	2990	2990	0
51	20240220	174900	48416665	2990	2990	2990	2990	0
52	20240220	174800	48416665	2990	2990	2990	2990	0
53	20240220	174700	48416665	2990	2990	2990	2990	0
54	20240220	174600	48416665	2990	2990	2990	2990	0
55	20240220	174500	48416665	2990	2990	2990	2990	0
56	20240220	174400	48416665	2990	2990	2990	2990	0
57	20240220	174300	48416665	2990	2990	2990	2990	0
58	20240220	174200	48416665	2990	2990	2990	2990	0
59	20240220	174100	48416665	2990	2990	2990	2990	0
60	20240220	174000	48416665	2990	2990	2990	2990	0
61	20240220	173900	48416665	2990	2990	2990	2990	0
62	20240220	173800	48416665	2990	2990	2990	2990	254
63	20240220	173700	48416665	2990	2990	2990	2990	0
64	20240220	173600	48416665	2990	2990	2990	2990	0
65	20240220	173500	48416665	2990	2990	2990	2990	0
66	20240220	173400	48416665	2990	2990	2990	2990	0
67	20240220	173300	48416665	2990	2990	2990	2990	0
68	20240220	173200	48416665	2990	2990	2990	2990	0
69	20240220	173100	48416665	2990	2990	2990	2990	0
70	20240220	173000	48416665	2990	2990	2990	2990	0
71	20240220	172900	48416665	2990	2990	2990	2990	0
72	20240220	172800	48416665	2990	2990	2990	2990	0
73	20240220	172700	48416665	2990	2990	2990	2990	0
74	20240220	172600	48416665	2990	2990	2990	2990	0
75	20240220	172500	48416665	2990	2990	2990	2990	0
76	20240220	172400	48416665	2990	2990	2990	2990	0
77	20240220	172300	48416665	2990	2990	2990	2990	0
78	20240220	172200	48416665	2990	2990	2990	2990	0
79	20240220	172100	48416665	2990	2990	2990	2990	0
80	20240220	172000	48416665	2990	2990	2990	2990	0
81	20240220	171900	48416665	2990	2990	2990	2990	0
82	20240220	171800	48416665	2990	2990	2990	2990	0
83	20240220	171700	48416665	2990	2990	2990	2990	0
84	20240220	171600	48416665	2990	2990	2990	2990	0
85	20240220	171500	48416665	2990	2990	2990	2990	0
86	20240220	171400	48416665	2990	2990	2990	2990	0
87	20240220	171300	48416665	2990	2990	2990	2990	0
88	20240220	171200	48416665	2990	2990	2990	2990	0
89	20240220	171100	48416665	2990	2990	2990	2990	0
90	20240220	171000	48416665	2990	2990	2990	2990	0
91	20240220	170900	48416665	2990	2990	2990	2990	0
92	20240220	170800	48416665	2990	2990	2990	2990	254
93	20240220	170700	48416665	2990	2990	2990	2990	0
94	20240220	170600	48416665	2990	2990	2990	2990	0
95	20240220	170500	48416665	2990	2990	2990	2990	0
96	20240220	170400	48416665	2990	2990	2990	2990	0
97	20240220	170300	48416665	2990	2990	2990	2990	0
98	20240220	170200	48416665	2990	2990	2990	2990	0
99	20240220	170100	48416665	2990	2990	2990	2990	0
100	20240220	170000	48416665	2990	2990	2990	2990	0
101	20240220	165900	48416665	2990	2990	2990	2990	0
102	20240220	165800	48416665	2990	2990	2990	2990	0
103	20240220	165700	48416665	2990	2990	2990	2990	0
104	20240220	165600	48416665	2990	2990	2990	2990	0
105	20240220	165500	48416665	2990	2990	2990	2990	0
106	20240220	165400	48416665	2990	2990	2990	2990	0
107	20240220	165300	48416665	2990	2990	2990	2990	0
108	20240220	165200	48416665	2990	2990	2990	2990	0
109	20240220	165100	48416665	2990	2990	2990	2990	0
110	20240220	165000	48416665	2990	2990	2990	2990	0
111	20240220	164900	48416665	2990	2990	2990	2990	0
112	20240220	164800	48416665	2990	2990	2990	2990	0
113	20240220	164700	48416665	2990	2990	2990	2990	0
114	20240220	164600	48416665	2990	2990	2990	2990	0
115	20240220	164500	48416665	2990	2990	2990	2990	0
116	20240220	164400	48416665	2990	2990	2990	2990	0
117	20240220	164300	48416665	2990	2990	2990	2990	0
118	20240220	164200	48416665	2990	2990	2990	2990	0
119	20240220	164100	48416665	2990	2990	2990	2990	0
120	20240220	164000	48416665	2990	2990	2990	2990	0
121	20240220	163900	48416665	2990	2990	2990	2990	0
122	20240220	163800	48416665	2990	2990	2990	2990	254
123	20240220	163700	48416665	2990	2990	2990	2990	0
124	20240220	163600	48416665	2990	2990	2990	2990	0
125	20240220	163500	48416665	2990	2990	2990	2990	0
126	20240220	163400	48416665	2990	2990	2990	2990	0
127	20240220	163300	48416665	2990	2990	2990	2990	0
128	20240220	163200	48416665	2990	2990	2990	2990	0
129	20240220	163100	48416665	2990	2990	2990	2990	0
130	20240220	163000	48416665	2990	2990	2990	2990	0
131	20240220	162900	48416665	2990	2990	2990	2990	0
132	20240220	162800	48416665	2990	2990	2990	2990	0
133	20240220	162700	48416665	2990	2990	2990	2990	0
134	20240220	162600	48416665	2990	2990	2990	2990	0
135	20240220	162500	48416665	2990	2990	2990	2990	0
136	20240220	162400	48416665	2990	2990	2990	2990	0
137	20240220	162300	48416665	2990	2990	2990	2990	0
138	20240220	162200	48416665	2990	2990	2990	2990	0
139	20240220	162100	48416665	2990	2990	2990	2990	0
140	20240220	162000	48416665	2990	2990	2990	2990	0
141	20240220	161900	48416665	2990	2990	2990	2990	0
142	20240220	161800	48416665	2990	2990	2990	2990	0
143	20240220	161700	48416665	2990	2990	2990	2990	0
144	20240220	161600	48416665	2990	2990	2990	2990	0
145	20240220	161500	48416665	2990	2990	2990	2990	0
146	20240220	161400	48416665	2990	2990	2990	2990	0
147	20240220	161300	48416665	2990	2990	2990	2990	0
148	20240220	161200	48416665	2990	2990	2990	2990	0
149	20240220	161100	48416665	2990	2990	2990	2990	0
150	20240220	161000	48416665	2990	2990	2990	2990	0
151	20240220	160900	48416665	2990	2990	2990	2990	0
152	20240220	160800	48416665	2990	2990	2990	2990	254
153	20240220	160700	48416665	2990	2990	2990	2990	0
154	20240220	160600	48416665	2990	2990	2990	2990	0
155	20240220	160500	48416665	2990	2990	2990	2990	0
156	20240220	160400	48416665	2990	2990	2990	2990	0
157	20240220	160300	48416665	2990	2990	2990	2990	0
158	20240220	160200	48416665	2990	2990	2990	2990	0
159	20240220	160100	48416665	2990	2990	2990	2990	0
160	20240220	160000	48416665	2990	2990	2990	2990	0
161	20240220	155900	48416665	2990	2990	2990	2990	0
162	20240220	155800	48416665	2990	2990	2990	2990	0
163	20240220	155700	48416665	2990	2990	2990	2990	0
164	20240220	155600	48416665	2990	2990	2990	2990	0
165	20240220	155500	48416665	2990	2990	2990	2990	0
166	20240220	155400	48416665	2990	2990	2990	2990	0
167	20240220	155300	48416665	2990	2990	2990	2990	0
168	20240220	155200	48416665	2990	2990	2990	2990	0
169	20240220	155100	48416665	2990	2990	2990	2990	0
170	20240220	155000	48416665	2990	2990	2990	2990	0
171	20240220	154900	48416665	2990	2990	2990	2990	0
172	20240220	154800	48416665	2990	2990	2990	2990	0
173	20240220	154700	48416665	2990	2990	2990	2990	0
174	20240220	154600	48416665	2990	2990	2990	2990	0
175	20240220	154500	48416665	2990	2990	2990	2990	0
176	20240220	154400	48416665	2990	2990	2990	2990	0
177	20240220	154300	48416665	2990	2990	2990	2990	0
178	20240220	154200	48416665	2990	2990	2990	2990	0
179	20240220	154100	48416665	2990	2990	2990	2990	0
180	20240220	154000	48416665	2990	2990	2990	2990	0
181	20240220	153900	48416665	2990	2990	2990	2990	0
182	20240220	153800	48416665	2990	2990	2990	2990	254
183	20240220	153700	48416665	2990	2990	2990	2990	0
184	20240220	153600	48416665	2990	2990	2990	2990	0
185	20240220	153500	48416665	2990	2990	2990	2990	0
186	20240220	153400	48416665	2990	2990	2990	2990	0
187	20240220	153300	48416665	2990	2990	2990	2990	0
188	20240220	153200	48416665	2990	2990	2990	2990	0
189	20240220	153100	48416665	2990	2990	2990	2990	0
190	20240220	153000	48416665	2990	2990	2990	2990	254
191	20240220	152900	47657205	2995	2995	2995	2995	0
192	20240220	152800	47657205	2995	2995	2995	2995	0
193	20240220	152700	47657205	2995	2995	2995	2995	0
194	20240220	152600	47657205	2995	2995	2995	2995	0
195	20240220	152500	47657205	2995	2995	2995	2995	0
196	20240220	152400	47657205	2995	2995	2995	2995	0
197	20240220	152300	47657205	2995	2995	2995	2995	0
198	20240220	152200	47657205	2995	2995	2995	2995	0
199	20240220	152100	47657205	2995	2995	2995	2995	0
200	20240220	152000	47657205	2995	2995	2995	2995	0
201	20240220	151900	47657205	2995	2995	2995	2995	0
202	20240220	151800	47657205	2995	2990	2995	2975	30
203	20240220	151700	47567885	2975	2975	2975	2975	0
204	20240220	151600	47567885	2975	2975	2975	2975	0
205	20240220	151500	47567885	2975	2975	2975	2975	0
206	20240220	151400	47567885	2975	2975	2975	2975	0
207	20240220	151300	47567885	2975	2975	2975	2975	0
208	20240220	151200	47567885	2975	2975	2975	2975	0
209	20240220	151100	47567885	2975	2975	2975	2975	0
210	20240220	151000	47567885	2975	2985	2985	2975	622
211	20240220	150900	45717425	2995	2990	2995	2990	300
212	20240220	150800	44819405	2985	2985	2985	2985	0
213	20240220	150700	44819405	2985	2985	2985	2985	1
214	20240220	150600	44816420	2985	2985	2985	2985	1
215	20240220	150500	44813435	2985	2985	2985	2985	31
216	20240220	150400	44720900	2985	2985	2985	2985	0
217	20240220	150300	44720900	2985	2985	2985	2985	0
218	20240220	150200	44720900	2985	2985	2985	2985	0
219	20240220	150100	44720900	2985	2985	2985	2985	0
220	20240220	150000	44720900	2985	2985	2985	2985	3
221	20240220	145900	44711945	2990	2990	2990	2990	0
222	20240220	145800	44711945	2990	2985	2990	2985	104
223	20240220	145700	44401005	2985	2985	2985	2985	31
224	20240220	145600	44308470	2985	2985	2985	2985	30
225	20240220	145500	44218920	2985	2985	2985	2985	837
226	20240220	145400	41720475	2985	2985	2985	2985	0
227	20240220	145300	41720475	2985	2985	2985	2985	0
228	20240220	145200	41720475	2985	2985	2985	2985	3
229	20240220	145100	41711520	2985	2985	2985	2985	2
230	20240220	145000	41705550	2985	2985	2985	2985	52
231	20240220	144900	41550330	2985	2985	2985	2985	0
232	20240220	144800	41550330	2985	2985	2985	2985	8
233	20240220	144700	41526450	2990	2990	2990	2990	0
234	20240220	144600	41526450	2990	2990	2990	2990	0
235	20240220	144500	41526450	2990	2990	2990	2990	0
236	20240220	144400	41526450	2990	2990	2990	2990	0
237	20240220	144300	41526450	2990	2990	2990	2990	0
238	20240220	144200	41526450	2990	2990	2990	2990	0
239	20240220	144100	41526450	2990	2990	2990	2990	2
240	20240220	144000	41520470	2975	2975	2975	2975	0
241	20240220	143900	41520470	2975	2975	2975	2975	40
242	20240220	143800	41401470	2975	2975	2975	2975	0
243	20240220	143700	41401470	2975	2975	2975	2975	0
244	20240220	143600	41401470	2975	2975	2975	2975	0
245	20240220	143500	41401470	2975	2975	2975	2975	0
246	20240220	143400	41401470	2975	2975	2975	2975	0
247	20240220	143300	41401470	2975	2975	2975	2975	0
248	20240220	143200	41401470	2975	2975	2975	2975	0
249	20240220	143100	41401470	2975	2975	2975	2975	0
250	20240220	143000	41401470	2975	2975	2975	2975	0
251	20240220	142900	41401470	2975	2975	2975	2975	32
252	20240220	142800	41306270	2975	2975	2975	2975	0
253	20240220	142700	41306270	2975	2975	2975	2975	0
254	20240220	142600	41306270	2975	2975	2975	2975	0
255	20240220	142500	41306270	2975	2975	2975	2975	0
256	20240220	142400	41306270	2975	2975	2975	2975	0
257	20240220	142300	41306270	2975	2975	2975	2975	0
258	20240220	142200	41306270	2975	2975	2975	2975	0
259	20240220	142100	41306270	2975	2975	2975	2975	0
260	20240220	142000	41306270	2975	2975	2975	2975	0
261	20240220	141900	41306270	2975	2975	2975	2975	0
262	20240220	141800	41306270	2975	2975	2975	2975	10
263	20240220	141700	41276520	2990	2990	2990	2990	0
264	20240220	141600	41276520	2990	2990	2990	2990	0
265	20240220	141500	41276520	2990	2990	2990	2990	0
266	20240220	141400	41276520	2990	2990	2990	2990	0
267	20240220	141300	41276520	2990	2990	2990	2990	0
268	20240220	141200	41276520	2990	2990	2990	2990	0
269	20240220	141100	41276520	2990	2990	2990	2990	0
270	20240220	141000	41276520	2990	2990	2990	2990	0
271	20240220	140900	41276520	2990	2990	2990	2990	0
272	20240220	140800	41276520	2990	2990	2990	2990	0
273	20240220	140700	41276520	2990	2990	2990	2990	0
274	20240220	140600	41276520	2990	2990	2990	2990	0
275	20240220	140500	41276520	2990	2990	2990	2990	0
276	20240220	140400	41276520	2990	2990	2990	2990	0
277	20240220	140300	41276520	2990	2990	2990	2990	0
278	20240220	140200	41276520	2990	2990	2990	2990	0
279	20240220	140100	41276520	2990	2990	2990	2990	0
280	20240220	140000	41276520	2990	2990	2990	2990	0
281	20240220	135900	41276520	2990	2990	2990	2990	0
282	20240220	135800	41276520	2990	2990	2990	2990	0
283	20240220	135700	41276520	2990	2990	2990	2990	0
284	20240220	135600	41276520	2990	2990	2990	2990	0
285	20240220	135500	41276520	2990	2990	2990	2990	0
286	20240220	135400	41276520	2990	2990	2990	2990	0
287	20240220	135300	41276520	2990	2990	2990	2990	0
288	20240220	135200	41276520	2990	2990	2990	2990	0
289	20240220	135100	41276520	2990	2990	2990	2990	0
290	20240220	135000	41276520	2990	2990	2990	2990	0
291	20240220	134900	41276520	2990	2990	2990	2990	0
292	20240220	134800	41276520	2990	2990	2990	2990	0
293	20240220	134700	41276520	2990	2990	2990	2990	0
294	20240220	134600	41276520	2990	2990	2990	2990	0
295	20240220	134500	41276520	2990	2990	2990	2990	0
296	20240220	134400	41276520	2990	2990	2990	2990	2
297	20240220	134300	41270540	2990	2990	2990	2990	0
298	20240220	134200	41270540	2990	2990	2990	2990	0
299	20240220	134100	41270540	2990	2990	2990	2990	0
300	20240220	134000	41270540	2990	2990	2990	2990	0
301	20240220	133900	41270540	2990	2990	2990	2990	0
302	20240220	133800	41270540	2990	2990	2990	2990	0
303	20240220	133700	41270540	2990	2990	2990	2990	0
304	20240220	133600	41270540	2990	2990	2990	2990	0
305	20240220	133500	41270540	2990	2990	2990	2990	0
306	20240220	133400	41270540	2990	2990	2990	2990	0
307	20240220	133300	41270540	2990	2990	2990	2990	0
308	20240220	133200	41270540	2990	2990	2990	2990	0
309	20240220	133100	41270540	2990	2990	2990	2990	0
310	20240220	133000	41270540	2990	2990	2990	2990	0
311	20240220	132900	41270540	2990	2990	2990	2990	0
312	20240220	132800	41270540	2990	2990	2990	2990	0
313	20240220	132700	41270540	2990	2990	2990	2990	0
314	20240220	132600	41270540	2990	2990	2990	2990	0
315	20240220	132500	41270540	2990	2980	2990	2980	1224
316	20240220	132400	37623000	2980	2980	2980	2980	0
317	20240220	132300	37623000	2980	2980	2980	2980	0
318	20240220	132200	37623000	2980	2980	2980	2980	0
319	20240220	132100	37623000	2980	2980	2980	2980	0
320	20240220	132000	37623000	2980	2980	2980	2980	0
321	20240220	131900	37623000	2980	2980	2980	2980	0
322	20240220	131800	37623000	2980	2980	2980	2980	0
323	20240220	131700	37623000	2980	2980	2980	2980	2
324	20240220	131600	37617040	2990	2990	2990	2990	0
325	20240220	131500	37617040	2990	2990	2990	2990	0
326	20240220	131400	37617040	2990	2990	2990	2990	0
327	20240220	131300	37617040	2990	2990	2990	2990	0
328	20240220	131200	37617040	2990	2990	2990	2990	300
329	20240220	131100	36720040	2985	2985	2985	2985	0
330	20240220	131000	36720040	2985	2985	2985	2985	0
331	20240220	130900	36720040	2985	2985	2985	2985	0
332	20240220	130800	36720040	2985	2985	2985	2985	0
333	20240220	130700	36720040	2985	2985	2985	2985	1
334	20240220	130600	36717055	2990	2990	2990	2990	0
335	20240220	130500	36717055	2990	2990	2990	2990	0
336	20240220	130400	36717055	2990	2990	2990	2990	0
337	20240220	130300	36717055	2990	2990	2990	2990	0
338	20240220	130200	36717055	2990	2990	2990	2990	0
339	20240220	130100	36717055	2990	2990	2990	2990	0
340	20240220	130000	36717055	2990	2990	2990	2990	0
341	20240220	125900	36717055	2990	2990	2990	2990	0
342	20240220	125800	36717055	2990	2990	2990	2990	3
343	20240220	125700	36708085	2985	2985	2985	2985	0
344	20240220	125600	36708085	2985	2985	2985	2985	0
345	20240220	125500	36708085	2985	2985	2985	2985	1
346	20240220	125400	36705100	2995	2995	2995	2995	0
347	20240220	125300	36705100	2995	2995	2995	2995	0
348	20240220	125200	36705100	2995	2995	2995	2995	0
349	20240220	125100	36705100	2995	2995	2995	2995	0
350	20240220	125000	36705100	2995	2995	2995	2995	0
351	20240220	124900	36705100	2995	2995	2995	2995	0
352	20240220	124800	36705100	2995	2995	2995	2995	0
353	20240220	124700	36705100	2995	2995	2995	2995	0
354	20240220	124600	36705100	2995	2995	2995	2995	0
355	20240220	124500	36705100	2995	2995	2995	2995	0
356	20240220	124400	36705100	2995	2980	2995	2980	334
357	20240220	124300	35709705	2980	2980	2980	2980	1233
358	20240220	124200	32035365	2980	2980	2980	2980	50
359	20240220	124100	31886365	2980	2975	2980	2970	1539
360	20240220	124000	27314365	2995	2980	2995	2980	72
361	20240220	123900	27099785	2970	2990	2995	2970	1616
362	20240220	123800	22298670	2990	2990	2990	2990	2
363	20240220	123700	22292690	2975	2975	2975	2975	0
364	20240220	123600	22292690	2975	2980	2980	2975	500
365	20240220	123500	20805060	2985	2985	2985	2985	0
366	20240220	123400	20805060	2985	2985	2985	2985	0
367	20240220	123300	20805060	2985	2985	2985	2985	0
368	20240220	123200	20805060	2985	2985	2985	2985	0
369	20240220	123100	20805060	2985	2985	2985	2985	0
370	20240220	123000	20805060	2985	2985	2985	2985	0
371	20240220	122900	20805060	2985	2985	2985	2985	21
372	20240220	122800	20742375	2985	2985	2985	2985	0
373	20240220	122700	20742375	2985	2985	2985	2985	0
374	20240220	122600	20742375	2985	2985	2985	2985	0
375	20240220	122500	20742375	2985	2985	2985	2985	0
376	20240220	122400	20742375	2985	2985	2985	2985	0
377	20240220	122300	20742375	2985	2985	2985	2985	0
378	20240220	122200	20742375	2985	2985	2985	2985	0
379	20240220	122100	20742375	2985	2985	2985	2985	0
380	20240220	122000	20742375	2985	2985	2985	2985	0
381	20240220	121900	20742375	2985	2985	2985	2985	0
382	20240220	121800	20742375	2985	2985	2985	2985	0
383	20240220	121700	20742375	2985	2985	2985	2985	0
384	20240220	121600	20742375	2985	2985	2985	2985	1
385	20240220	121500	20739390	2995	2995	2995	2995	0
386	20240220	121400	20739390	2995	2995	2995	2995	0
387	20240220	121300	20739390	2995	2995	2995	2995	0
388	20240220	121200	20739390	2995	2995	2995	2995	0
389	20240220	121100	20739390	2995	2995	2995	2995	0
390	20240220	121000	20739390	2995	2995	2995	2995	0
391	20240220	120900	20739390	2995	2995	2995	2995	1
392	20240220	120800	20736395	2995	2990	2995	2990	13
393	20240220	120700	20697510	2980	2980	2980	2980	0
394	20240220	120600	20697510	2980	2980	2980	2980	142
395	20240220	120500	20274350	2980	2985	2985	2980	3000
396	20240220	120400	11332685	2990	2990	2990	2990	0
397	20240220	120300	11332685	2990	2990	2990	2990	1191
398	20240220	120200	7771595	2995	2995	2995	2995	0
399	20240220	120100	7771595	2995	2995	2995	2995	0
400	20240220	120000	7771595	2995	2995	2995	2995	0
401	20240220	115900	7771595	2995	2995	2995	2995	0
402	20240220	115800	7771595	2995	2995	2995	2995	0
403	20240220	115700	7771595	2995	2995	2995	2995	0
404	20240220	115600	7771595	2995	2995	2995	2995	0
405	20240220	115500	7771595	2995	2995	2995	2995	0
406	20240220	115400	7771595	2995	2995	2995	2995	0
407	20240220	115300	7771595	2995	2995	2995	2995	0
408	20240220	115200	7771595	2995	2995	2995	2995	0
409	20240220	115100	7771595	2995	2995	2995	2995	0
410	20240220	115000	7771595	2995	2990	2995	2990	22
411	20240220	114900	7705770	2990	2990	2990	2990	65
412	20240220	114800	7511420	2995	2995	2995	2995	0
413	20240220	114700	7511420	2995	2995	2995	2995	0
414	20240220	114600	7511420	2995	2995	2995	2995	1
415	20240220	114500	7508425	2990	2990	2990	2990	87
416	20240220	114400	7248295	2990	2990	2990	2990	0
417	20240220	114300	7248295	2990	2990	2990	2990	0
418	20240220	114200	7248295	2990	2990	2990	2990	0
419	20240220	114100	7248295	2990	2990	2990	2990	2
420	20240220	114000	7242315	2985	2985	2985	2985	0
421	20240220	113900	7242315	2985	2985	2985	2985	0
422	20240220	113800	7242315	2985	2985	2985	2985	0
423	20240220	113700	7242315	2985	2985	2985	2985	0
424	20240220	113600	7242315	2985	2985	2985	2985	0
425	20240220	113500	7242315	2985	2985	2985	2985	0
426	20240220	113400	7242315	2985	2985	2985	2985	0
427	20240220	113300	7242315	2985	2985	2985	2985	48
428	20240220	113200	7099035	2985	2985	2985	2985	0
429	20240220	113100	7099035	2985	2985	2985	2985	0
430	20240220	113000	7099035	2985	2985	2985	2985	0
431	20240220	112900	7099035	2985	2985	2985	2985	0
432	20240220	112800	7099035	2985	2985	2985	2985	0
433	20240220	112700	7099035	2985	2985	2985	2985	0
434	20240220	112600	7099035	2985	2985	2985	2985	0
435	20240220	112500	7099035	2985	2985	2985	2985	70
436	20240220	112400	6890085	2985	2985	2985	2985	0
437	20240220	112300	6890085	2985	2985	2985	2985	0
438	20240220	112200	6890085	2985	2985	2985	2985	381
439	20240220	112100	5752800	2980	2980	2980	2980	1
440	20240220	112000	5749820	2985	2985	2985	2985	0
441	20240220	111900	5749820	2985	2985	2985	2985	0
442	20240220	111800	5749820	2985	2985	2985	2985	32
443	20240220	111700	5654300	2990	2990	2990	2990	0
444	20240220	111600	5654300	2990	2990	2990	2990	0
445	20240220	111500	5654300	2990	2990	2990	2990	0
446	20240220	111400	5654300	2990	2990	2990	2990	0
447	20240220	111300	5654300	2990	2990	2990	2990	0
448	20240220	111200	5654300	2990	2990	2990	2990	0
449	20240220	111100	5654300	2990	2990	2990	2990	0
450	20240220	111000	5654300	2990	2990	2990	2990	0
451	20240220	110900	5654300	2990	2990	2990	2990	0
452	20240220	110800	5654300	2990	2990	2990	2990	0
453	20240220	110700	5654300	2990	2990	2990	2990	0
454	20240220	110600	5654300	2990	2990	2990	2990	0
455	20240220	110500	5654300	2990	2990	2990	2990	0
456	20240220	110400	5654300	2990	2990	2990	2990	0
457	20240220	110300	5654300	2990	2990	2990	2990	2
458	20240220	110200	5648320	2985	2985	2985	2985	14
459	20240220	110100	5606530	2990	2990	2990	2990	0
460	20240220	110000	5606530	2990	2990	2990	2990	2
461	20240220	105900	5600550	2985	2985	2985	2985	600
462	20240220	105800	3809550	2990	2990	2990	2990	0
463	20240220	105700	3809550	2990	2990	2990	2990	0
464	20240220	105600	3809550	2990	2990	2990	2990	0
465	20240220	105500	3809550	2990	2990	2990	2990	0
466	20240220	105400	3809550	2990	2990	2990	2990	0
467	20240220	105300	3809550	2990	2990	2990	2990	0
468	20240220	105200	3809550	2990	2990	2990	2990	0
469	20240220	105100	3809550	2990	2990	2990	2990	0
470	20240220	105000	3809550	2990	2990	2990	2990	2
471	20240220	104900	3803570	2990	2990	2990	2990	0
472	20240220	104800	3803570	2990	2990	2990	2990	0
473	20240220	104700	3803570	2990	2990	2990	2990	0
474	20240220	104600	3803570	2990	2990	2990	2990	0
475	20240220	104500	3803570	2990	2990	2990	2985	250
476	20240220	104400	3057300	2985	2985	2985	2985	0
477	20240220	104300	3057300	2985	2985	2985	2985	0
478	20240220	104200	3057300	2985	2985	2985	2985	0
479	20240220	104100	3057300	2985	2985	2985	2985	6
480	20240220	104000	3039390	2990	2990	2990	2990	0
481	20240220	103900	3039390	2990	2990	2990	2990	0
482	20240220	103800	3039390	2990	2990	2990	2990	0
483	20240220	103700	3039390	2990	2990	2990	2990	0
484	20240220	103600	3039390	2990	2990	2990	2990	0
485	20240220	103500	3039390	2990	2990	2990	2990	0
486	20240220	103400	3039390	2990	2990	2990	2990	0
487	20240220	103300	3039390	2990	2990	2990	2990	0
488	20240220	103200	3039390	2990	2990	2990	2990	1
489	20240220	103100	3036400	2985	2985	2985	2985	0
490	20240220	103000	3036400	2985	2985	2985	2985	0
491	20240220	102900	3036400	2985	2985	2985	2985	0
492	20240220	102800	3036400	2985	2985	2985	2985	0
493	20240220	102700	3036400	2985	2985	2985	2985	0
494	20240220	102600	3036400	2985	2985	2985	2985	0
495	20240220	102500	3036400	2985	2985	2985	2985	1
496	20240220	102400	3033415	2990	2990	2990	2990	0
497	20240220	102300	3033415	2990	2990	2990	2990	0
498	20240220	102200	3033415	2990	2990	2990	2990	0
499	20240220	102100	3033415	2990	2990	2990	2990	0
500	20240220	102000	3033415	2990	2990	2990	2990	0
501	20240220	101900	3033415	2990	2990	2990	2990	0
502	20240220	101800	3033415	2990	2990	2990	2990	0
503	20240220	101700	3033415	2990	2990	2990	2990	0
504	20240220	101600	3033415	2990	2990	2990	2990	0
505	20240220	101500	3033415	2990	2990	2990	2990	0
506	20240220	101400	3033415	2990	2990	2990	2990	0
507	20240220	101300	3033415	2990	2990	2990	2990	0
508	20240220	101200	3033415	2990	2990	2990	2990	0
509	20240220	101100	3033415	2990	2990	2990	2990	0
510	20240220	101000	3033415	2990	2990	2990	2990	50
511	20240220	100900	2883915	2985	2985	2985	2985	0
512	20240220	100800	2883915	2985	2985	2985	2985	0
513	20240220	100700	2883915	2985	2985	2985	2985	38
514	20240220	100600	2770485	2985	2985	2985	2985	34
515	20240220	100500	2668995	2990	2990	2990	2990	0
516	20240220	100400	2668995	2990	2990	2990	2990	0
517	20240220	100300	2668995	2990	2990	2990	2990	0
518	20240220	100200	2668995	2990	2990	2990	2990	9
519	20240220	100100	2642085	2990	2990	2990	2990	0
520	20240220	100000	2642085	2990	2990	2990	2990	0
521	20240220	095900	2642085	2990	2990	2990	2990	0
522	20240220	095800	2642085	2990	2990	2990	2990	0
523	20240220	095700	2642085	2990	2990	2990	2990	0
524	20240220	095600	2642085	2990	2990	2990	2990	0
525	20240220	095500	2642085	2990	2990	2990	2990	0
526	20240220	095400	2642085	2990	2990	2990	2990	0
527	20240220	095300	2642085	2990	2990	2990	2990	0
528	20240220	095200	2642085	2990	2990	2990	2990	4
529	20240220	095100	2630125	2995	2995	2995	2995	0
530	20240220	095000	2630125	2995	2995	2995	2995	0
531	20240220	094900	2630125	2995	2995	2995	2995	0
532	20240220	094800	2630125	2995	2995	2995	2995	0
533	20240220	094700	2630125	2995	2995	2995	2995	0
534	20240220	094600	2630125	2995	2995	2995	2995	0
535	20240220	094500	2630125	2995	2995	2995	2995	0
536	20240220	094400	2630125	2995	2995	2995	2995	0
537	20240220	094300	2630125	2995	2995	2995	2995	0
538	20240220	094200	2630125	2995	2995	2995	2995	0
539	20240220	094100	2630125	2995	2995	2995	2995	0
540	20240220	094000	2630125	2995	2995	2995	2995	0
541	20240220	093900	2630125	2995	2995	2995	2995	0
542	20240220	093800	2630125	2995	2995	2995	2995	1
543	20240220	093700	2627130	2995	2995	2995	2995	0
544	20240220	093600	2627130	2995	2995	2995	2995	0
545	20240220	093500	2627130	2995	2995	2995	2995	30
546	20240220	093400	2537280	2995	2995	2995	2995	9
547	20240220	093300	2510325	2995	2995	2995	2995	0
548	20240220	093200	2510325	2995	2995	2995	2995	0
549	20240220	093100	2510325	2995	2995	2995	2995	0
550	20240220	093000	2510325	2995	2995	2995	2995	1
551	20240220	092900	2507330	2995	2995	2995	2995	33
552	20240220	092800	2408495	2995	2990	2995	2990	105
553	20240220	092700	2094095	2990	2990	2990	2990	0
554	20240220	092600	2094095	2990	2990	2990	2990	0
555	20240220	092500	2094095	2990	2990	2990	2990	0
556	20240220	092400	2094095	2990	2990	2990	2990	0
557	20240220	092300	2094095	2990	2990	2990	2990	0
558	20240220	092200	2094095	2990	2990	2990	2990	0
559	20240220	092100	2094095	2990	2990	2990	2990	0
560	20240220	092000	2094095	2990	2990	2990	2990	2
561	20240220	091900	2088115	2985	2985	2985	2985	487
562	20240220	091800	634420	2995	2995	2995	2995	0
563	20240220	091700	634420	2995	2995	2995	2995	0
564	20240220	091600	634420	2995	2995	2995	2995	0
565	20240220	091500	634420	2995	2995	2995	2995	0
566	20240220	091400	634420	2995	2995	2995	2995	0
567	20240220	091300	634420	2995	2995	2995	2995	0
568	20240220	091200	634420	2995	2995	2995	2995	0
569	20240220	091100	634420	2995	2995	2995	2995	0
570	20240220	091000	634420	2995	2995	2995	2995	0
571	20240220	090900	634420	2995	2995	2995	2995	0
572	20240220	090800	634420	2995	2995	2995	2995	0
573	20240220	090700	634420	2995	2995	2995	2995	1
574	20240220	090600	631425	2995	2995	2995	2995	5
575	20240220	090500	616450	2995	2995	2995	2995	0
576	20240220	090400	616450	2995	2995	2995	2995	0
577	20240220	090300	616450	2995	2995	2995	2995	0
578	20240220	090200	616450	2995	2995	2995	2995	0
579	20240220	090100	616450	2995	2995	2995	2995	0
580	20240220	090000	616450	2995	2995	2995	2990	206