KissMeData/002820/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183800	58890655	2985	2985	2985	2985	5537
3	20240220	183700	58890655	2985	2985	2985	2985	0
4	20240220	183600	58890655	2985	2985	2985	2985	0
5	20240220	183500	58890655	2985	2985	2985	2985	0
6	20240220	183400	58890655	2985	2985	2985	2985	0
7	20240220	183300	58890655	2985	2985	2985	2985	0
8	20240220	183200	58890655	2985	2985	2985	2985	0
9	20240220	183100	58890655	2985	2985	2985	2985	0
10	20240220	183000	58890655	2985	2985	2985	2985	0
11	20240220	182900	58890655	2985	2985	2985	2985	0
12	20240220	182800	58890655	2985	2985	2985	2985	0
13	20240220	182700	58890655	2985	2985	2985	2985	0
14	20240220	182600	58890655	2985	2985	2985	2985	0
15	20240220	182500	58890655	2985	2985	2985	2985	0
16	20240220	182400	58890655	2985	2985	2985	2985	0
17	20240220	182300	58890655	2985	2985	2985	2985	0
18	20240220	182200	58890655	2985	2985	2985	2985	0
19	20240220	182100	58890655	2985	2985	2985	2985	0
20	20240220	182000	58890655	2985	2985	2985	2985	0
21	20240220	181900	58890655	2985	2985	2985	2985	0
22	20240220	181800	58890655	2985	2985	2985	2985	0
23	20240220	181700	58890655	2985	2985	2985	2985	0
24	20240220	181600	58890655	2985	2985	2985	2985	0
25	20240220	181500	58890655	2985	2985	2985	2985	0
26	20240220	181400	58890655	2985	2985	2985	2985	0
27	20240220	181300	58890655	2985	2985	2985	2985	0
28	20240220	181200	58890655	2985	2985	2985	2985	0
29	20240220	181100	58890655	2985	2985	2985	2985	0
30	20240220	181000	58890655	2985	2985	2985	2985	0
31	20240220	180900	58890655	2985	2985	2985	2985	0
32	20240220	180800	58890655	2985	2985	2985	2985	5537
33	20240220	180700	58890655	2985	2985	2985	2985	0
34	20240220	180600	58890655	2985	2985	2985	2985	0
35	20240220	180500	58890655	2985	2985	2985	2985	0
36	20240220	180400	58890655	2985	2985	2985	2985	0
37	20240220	180300	58890655	2985	2985	2985	2985	0
38	20240220	180200	58890655	2985	2985	2985	2985	0
39	20240220	180100	58890655	2985	2985	2985	2985	0
40	20240220	180000	58890655	2985	2985	2985	2985	0
41	20240220	175900	58890655	2985	2985	2985	2985	0
42	20240220	175800	58890655	2985	2985	2985	2985	0
43	20240220	175700	58890655	2985	2985	2985	2985	0
44	20240220	175600	58890655	2985	2985	2985	2985	0
45	20240220	175500	58890655	2985	2985	2985	2985	0
46	20240220	175400	58890655	2985	2985	2985	2985	0
47	20240220	175300	58890655	2985	2985	2985	2985	0
48	20240220	175200	58890655	2985	2985	2985	2985	0
49	20240220	175100	58890655	2985	2985	2985	2985	0
50	20240220	175000	58890655	2985	2985	2985	2985	0
51	20240220	174900	58890655	2985	2985	2985	2985	0
52	20240220	174800	58890655	2985	2985	2985	2985	0
53	20240220	174700	58890655	2985	2985	2985	2985	0
54	20240220	174600	58890655	2985	2985	2985	2985	0
55	20240220	174500	58890655	2985	2985	2985	2985	0
56	20240220	174400	58890655	2985	2985	2985	2985	0
57	20240220	174300	58890655	2985	2985	2985	2985	0
58	20240220	174200	58890655	2985	2985	2985	2985	0
59	20240220	174100	58890655	2985	2985	2985	2985	0
60	20240220	174000	58890655	2985	2985	2985	2985	0
61	20240220	173900	58890655	2985	2985	2985	2985	0
62	20240220	173800	58890655	2985	2985	2985	2985	5537
63	20240220	173700	58890655	2985	2985	2985	2985	0
64	20240220	173600	58890655	2985	2985	2985	2985	0
65	20240220	173500	58890655	2985	2985	2985	2985	0
66	20240220	173400	58890655	2985	2985	2985	2985	0
67	20240220	173300	58890655	2985	2985	2985	2985	0
68	20240220	173200	58890655	2985	2985	2985	2985	0
69	20240220	173100	58890655	2985	2985	2985	2985	0
70	20240220	173000	58890655	2985	2985	2985	2985	0
71	20240220	172900	58890655	2985	2985	2985	2985	0
72	20240220	172800	58890655	2985	2985	2985	2985	0
73	20240220	172700	58890655	2985	2985	2985	2985	0
74	20240220	172600	58890655	2985	2985	2985	2985	0
75	20240220	172500	58890655	2985	2985	2985	2985	0
76	20240220	172400	58890655	2985	2985	2985	2985	0
77	20240220	172300	58890655	2985	2985	2985	2985	0
78	20240220	172200	58890655	2985	2985	2985	2985	0
79	20240220	172100	58890655	2985	2985	2985	2985	0
80	20240220	172000	58890655	2985	2985	2985	2985	0
81	20240220	171900	58890655	2985	2985	2985	2985	0
82	20240220	171800	58890655	2985	2985	2985	2985	0
83	20240220	171700	58890655	2985	2985	2985	2985	0
84	20240220	171600	58890655	2985	2985	2985	2985	0
85	20240220	171500	58890655	2985	2985	2985	2985	0
86	20240220	171400	58890655	2985	2985	2985	2985	0
87	20240220	171300	58890655	2985	2985	2985	2985	0
88	20240220	171200	58890655	2985	2985	2985	2985	0
89	20240220	171100	58890655	2985	2985	2985	2985	0
90	20240220	171000	58890655	2985	2985	2985	2985	0
91	20240220	170900	58890655	2985	2985	2985	2985	0
92	20240220	170800	58890655	2985	2985	2985	2985	5537
93	20240220	170700	58890655	2985	2985	2985	2985	0
94	20240220	170600	58890655	2985	2985	2985	2985	0
95	20240220	170500	58890655	2985	2985	2985	2985	0
96	20240220	170400	58890655	2985	2985	2985	2985	0
97	20240220	170300	58890655	2985	2985	2985	2985	0
98	20240220	170200	58890655	2985	2985	2985	2985	0
99	20240220	170100	58890655	2985	2985	2985	2985	0
100	20240220	170000	58890655	2985	2985	2985	2985	0
101	20240220	165900	58890655	2985	2985	2985	2985	0
102	20240220	165800	58890655	2985	2985	2985	2985	0
103	20240220	165700	58890655	2985	2985	2985	2985	0
104	20240220	165600	58890655	2985	2985	2985	2985	0
105	20240220	165500	58890655	2985	2985	2985	2985	0
106	20240220	165400	58890655	2985	2985	2985	2985	0
107	20240220	165300	58890655	2985	2985	2985	2985	0
108	20240220	165200	58890655	2985	2985	2985	2985	0
109	20240220	165100	58890655	2985	2985	2985	2985	0
110	20240220	165000	58890655	2985	2985	2985	2985	0
111	20240220	164900	58890655	2985	2985	2985	2985	0
112	20240220	164800	58890655	2985	2985	2985	2985	0
113	20240220	164700	58890655	2985	2985	2985	2985	0
114	20240220	164600	58890655	2985	2985	2985	2985	0
115	20240220	164500	58890655	2985	2985	2985	2985	0
116	20240220	164400	58890655	2985	2985	2985	2985	0
117	20240220	164300	58890655	2985	2985	2985	2985	0
118	20240220	164200	58890655	2985	2985	2985	2985	0
119	20240220	164100	58890655	2985	2985	2985	2985	0
120	20240220	164000	58890655	2985	2985	2985	2985	0
121	20240220	163900	58890655	2985	2985	2985	2985	0
122	20240220	163800	58890655	2985	2985	2985	2985	5537
123	20240220	163700	58890655	2985	2985	2985	2985	0
124	20240220	163600	58890655	2985	2985	2985	2985	0
125	20240220	163500	58890655	2985	2985	2985	2985	0
126	20240220	163400	58890655	2985	2985	2985	2985	0
127	20240220	163300	58890655	2985	2985	2985	2985	0
128	20240220	163200	58890655	2985	2985	2985	2985	0
129	20240220	163100	58890655	2985	2985	2985	2985	0
130	20240220	163000	58890655	2985	2985	2985	2985	0
131	20240220	162900	58890655	2985	2985	2985	2985	0
132	20240220	162800	58890655	2985	2985	2985	2985	0
133	20240220	162700	58890655	2985	2985	2985	2985	0
134	20240220	162600	58890655	2985	2985	2985	2985	0
135	20240220	162500	58890655	2985	2985	2985	2985	0
136	20240220	162400	58890655	2985	2985	2985	2985	0
137	20240220	162300	58890655	2985	2985	2985	2985	0
138	20240220	162200	58890655	2985	2985	2985	2985	0
139	20240220	162100	58890655	2985	2985	2985	2985	0
140	20240220	162000	58890655	2985	2985	2985	2985	0
141	20240220	161900	58890655	2985	2985	2985	2985	0
142	20240220	161800	58890655	2985	2985	2985	2985	0
143	20240220	161700	58890655	2985	2985	2985	2985	0
144	20240220	161600	58890655	2985	2985	2985	2985	0
145	20240220	161500	58890655	2985	2985	2985	2985	0
146	20240220	161400	58890655	2985	2985	2985	2985	0
147	20240220	161300	58890655	2985	2985	2985	2985	0
148	20240220	161200	58890655	2985	2985	2985	2985	0
149	20240220	161100	58890655	2985	2985	2985	2985	0
150	20240220	161000	58890655	2985	2985	2985	2985	0
151	20240220	160900	58890655	2985	2985	2985	2985	0
152	20240220	160800	58890655	2985	2985	2985	2985	5537
153	20240220	160700	58890655	2985	2985	2985	2985	0
154	20240220	160600	58890655	2985	2985	2985	2985	0
155	20240220	160500	58890655	2985	2985	2985	2985	0
156	20240220	160400	58890655	2985	2985	2985	2985	0
157	20240220	160300	58890655	2985	2985	2985	2985	0
158	20240220	160200	58890655	2985	2985	2985	2985	0
159	20240220	160100	58890655	2985	2985	2985	2985	0
160	20240220	160000	58890655	2985	2985	2985	2985	0
161	20240220	155900	58890655	2985	2985	2985	2985	0
162	20240220	155800	58890655	2985	2985	2985	2985	0
163	20240220	155700	58890655	2985	2985	2985	2985	0
164	20240220	155600	58890655	2985	2985	2985	2985	0
165	20240220	155500	58890655	2985	2985	2985	2985	0
166	20240220	155400	58890655	2985	2985	2985	2985	0
167	20240220	155300	58890655	2985	2985	2985	2985	0
168	20240220	155200	58890655	2985	2985	2985	2985	0
169	20240220	155100	58890655	2985	2985	2985	2985	0
170	20240220	155000	58890655	2985	2985	2985	2985	0
171	20240220	154900	58890655	2985	2985	2985	2985	0
172	20240220	154800	58890655	2985	2985	2985	2985	0
173	20240220	154700	58890655	2985	2985	2985	2985	0
174	20240220	154600	58890655	2985	2985	2985	2985	0
175	20240220	154500	58890655	2985	2985	2985	2985	0
176	20240220	154400	58890655	2985	2985	2985	2985	0
177	20240220	154300	58890655	2985	2985	2985	2985	0
178	20240220	154200	58890655	2985	2985	2985	2985	0
179	20240220	154100	58890655	2985	2985	2985	2985	0
180	20240220	154000	58890655	2985	2985	2985	2985	0
181	20240220	153900	58890655	2985	2985	2985	2985	0
182	20240220	153800	58890655	2985	2985	2985	2985	5537
183	20240220	153700	58890655	2985	2985	2985	2985	0
184	20240220	153600	58890655	2985	2985	2985	2985	0
185	20240220	153500	58890655	2985	2985	2985	2985	0
186	20240220	153400	58890655	2985	2985	2985	2985	0
187	20240220	153300	58890655	2985	2985	2985	2985	0
188	20240220	153200	58890655	2985	2985	2985	2985	0
189	20240220	153100	58890655	2985	2985	2985	2985	0
190	20240220	153000	58890655	2985	2985	2985	2985	5537
191	20240220	152900	42362710	2980	2980	2980	2980	0
192	20240220	152800	42362710	2980	2980	2980	2980	0
193	20240220	152700	42362710	2980	2980	2980	2980	0
194	20240220	152600	42362710	2980	2980	2980	2980	0
195	20240220	152500	42362710	2980	2980	2980	2980	0
196	20240220	152400	42362710	2980	2980	2980	2980	0
197	20240220	152300	42362710	2980	2980	2980	2980	0
198	20240220	152200	42362710	2980	2980	2980	2980	0
199	20240220	152100	42362710	2980	2980	2980	2980	0
200	20240220	152000	42362710	2980	2980	2980	2980	0
201	20240220	151900	42362710	2980	2915	2980	2910	973
202	20240220	151800	39493780	2925	2915	2925	2915	86
203	20240220	151700	39243030	2915	2915	2915	2915	0
204	20240220	151600	39243030	2915	2915	2915	2915	0
205	20240220	151500	39243030	2915	2915	2915	2915	0
206	20240220	151400	39243030	2915	2925	2925	2915	283
207	20240220	151300	38417540	2930	2930	2930	2930	1
208	20240220	151200	38414610	2930	2930	2930	2930	341
209	20240220	151100	37415480	2930	2930	2930	2930	17
210	20240220	151000	37365670	2930	2930	2930	2930	0
211	20240220	150900	37365670	2930	2930	2930	2930	0
212	20240220	150800	37365670	2930	2930	2930	2930	0
213	20240220	150700	37365670	2930	2930	2930	2930	8
214	20240220	150600	37342230	2940	2940	2940	2940	0
215	20240220	150500	37342230	2940	2940	2940	2940	0
216	20240220	150400	37342230	2940	2945	2945	2940	758
217	20240220	150300	35113415	2930	2930	2930	2930	0
218	20240220	150200	35113415	2930	2935	2975	2930	501
219	20240220	150100	33628640	2920	2920	2920	2920	0
220	20240220	150000	33628640	2920	2920	2920	2920	0
221	20240220	145900	33628640	2920	2920	2920	2920	7
222	20240220	145800	33608200	2925	2925	2925	2925	0
223	20240220	145700	33608200	2925	2925	2925	2925	0
224	20240220	145600	33608200	2925	2925	2925	2925	279
225	20240220	145500	32792125	2925	2925	2925	2925	0
226	20240220	145400	32792125	2925	2925	2925	2925	0
227	20240220	145300	32792125	2925	2925	2925	2925	0
228	20240220	145200	32792125	2925	2925	2925	2925	0
229	20240220	145100	32792125	2925	2925	2925	2925	0
230	20240220	145000	32792125	2925	2925	2925	2925	0
231	20240220	144900	32792125	2925	2925	2925	2925	0
232	20240220	144800	32792125	2925	2925	2925	2925	8
233	20240220	144700	32768725	2935	2935	2935	2935	0
234	20240220	144600	32768725	2935	2935	2935	2935	0
235	20240220	144500	32768725	2935	2935	2935	2935	94
236	20240220	144400	32492835	2925	2925	2925	2925	1
237	20240220	144300	32489910	2925	2925	2925	2925	0
238	20240220	144200	32489910	2925	2925	2925	2925	0
239	20240220	144100	32489910	2925	2925	2925	2925	0
240	20240220	144000	32489910	2925	2925	2925	2925	0
241	20240220	143900	32489910	2925	2925	2925	2925	20
242	20240220	143800	32431410	2930	2930	2930	2930	0
243	20240220	143700	32431410	2930	2930	2930	2930	0
244	20240220	143600	32431410	2930	2930	2930	2930	0
245	20240220	143500	32431410	2930	2930	2930	2930	1
246	20240220	143400	32428480	2935	2935	2935	2935	0
247	20240220	143300	32428480	2935	2935	2935	2935	0
248	20240220	143200	32428480	2935	2935	2935	2935	0
249	20240220	143100	32428480	2935	2935	2935	2935	0
250	20240220	143000	32428480	2935	2935	2935	2935	0
251	20240220	142900	32428480	2935	2935	2935	2935	0
252	20240220	142800	32428480	2935	2935	2935	2935	6
253	20240220	142700	32410870	2940	2940	2940	2940	0
254	20240220	142600	32410870	2940	2940	2940	2940	0
255	20240220	142500	32410870	2940	2940	2940	2940	0
256	20240220	142400	32410870	2940	2940	2940	2940	0
257	20240220	142300	32410870	2940	2940	2940	2940	0
258	20240220	142200	32410870	2940	2940	2940	2940	0
259	20240220	142100	32410870	2940	2940	2940	2940	0
260	20240220	142000	32410870	2940	2940	2940	2940	0
261	20240220	141900	32410870	2940	2940	2940	2940	0
262	20240220	141800	32410870	2940	2940	2940	2940	0
263	20240220	141700	32410870	2940	2940	2940	2940	0
264	20240220	141600	32410870	2940	2940	2940	2940	0
265	20240220	141500	32410870	2940	2940	2940	2940	0
266	20240220	141400	32410870	2940	2940	2940	2940	0
267	20240220	141300	32410870	2940	2940	2940	2940	0
268	20240220	141200	32410870	2940	2940	2940	2940	0
269	20240220	141100	32410870	2940	2940	2940	2940	0
270	20240220	141000	32410870	2940	2940	2940	2940	0
271	20240220	140900	32410870	2940	2940	2940	2940	1
272	20240220	140800	32407930	2950	2950	2950	2950	0
273	20240220	140700	32407930	2950	2950	2950	2950	0
274	20240220	140600	32407930	2950	2950	2950	2950	0
275	20240220	140500	32407930	2950	2950	2950	2950	0
276	20240220	140400	32407930	2950	2950	2950	2950	0
277	20240220	140300	32407930	2950	2950	2950	2950	53
278	20240220	140200	32251580	2960	2960	2960	2960	1
279	20240220	140100	32248620	2950	2935	2950	2935	947
280	20240220	140000	29457570	2915	2915	2915	2915	0
281	20240220	135900	29457570	2915	2915	2915	2915	0
282	20240220	135800	29457570	2915	2915	2915	2915	0
283	20240220	135700	29457570	2915	2915	2915	2915	0
284	20240220	135600	29457570	2915	2915	2915	2915	0
285	20240220	135500	29457570	2915	2915	2915	2915	0
286	20240220	135400	29457570	2915	2915	2915	2915	0
287	20240220	135300	29457570	2915	2915	2915	2915	0
288	20240220	135200	29457570	2915	2915	2915	2915	0
289	20240220	135100	29457570	2915	2915	2915	2915	0
290	20240220	135000	29457570	2915	2915	2915	2915	0
291	20240220	134900	29457570	2915	2915	2915	2915	0
292	20240220	134800	29457570	2915	2915	2915	2915	0
293	20240220	134700	29457570	2915	2915	2915	2915	0
294	20240220	134600	29457570	2915	2915	2915	2915	0
295	20240220	134500	29457570	2915	2915	2915	2915	0
296	20240220	134400	29457570	2915	2915	2915	2915	0
297	20240220	134300	29457570	2915	2915	2915	2915	4
298	20240220	134200	29445910	2915	2915	2915	2915	100
299	20240220	134100	29154410	2935	2935	2935	2935	0
300	20240220	134000	29154410	2935	2935	2935	2935	0
301	20240220	133900	29154410	2935	2935	2935	2935	0
302	20240220	133800	29154410	2935	2935	2935	2935	0
303	20240220	133700	29154410	2935	2935	2935	2935	0
304	20240220	133600	29154410	2935	2935	2935	2935	0
305	20240220	133500	29154410	2935	2935	2935	2935	0
306	20240220	133400	29154410	2935	2930	2935	2930	100
307	20240220	133300	28861275	2925	2925	2925	2925	0
308	20240220	133200	28861275	2925	2925	2925	2925	0
309	20240220	133100	28861275	2925	2925	2925	2925	0
310	20240220	133000	28861275	2925	2925	2925	2925	0
311	20240220	132900	28861275	2925	2925	2925	2925	0
312	20240220	132800	28861275	2925	2925	2925	2925	0
313	20240220	132700	28861275	2925	2925	2925	2925	0
314	20240220	132600	28861275	2925	2925	2925	2925	0
315	20240220	132500	28861275	2925	2925	2925	2925	0
316	20240220	132400	28861275	2925	2925	2925	2925	0
317	20240220	132300	28861275	2925	2925	2925	2925	0
318	20240220	132200	28861275	2925	2925	2925	2925	0
319	20240220	132100	28861275	2925	2925	2925	2925	0
320	20240220	132000	28861275	2925	2925	2925	2925	0
321	20240220	131900	28861275	2925	2925	2925	2925	0
322	20240220	131800	28861275	2925	2925	2925	2925	0
323	20240220	131700	28861275	2925	2925	2925	2925	0
324	20240220	131600	28861275	2925	2925	2925	2925	0
325	20240220	131500	28861275	2925	2925	2925	2925	0
326	20240220	131400	28861275	2925	2925	2925	2925	0
327	20240220	131300	28861275	2925	2925	2925	2925	0
328	20240220	131200	28861275	2925	2925	2925	2925	0
329	20240220	131100	28861275	2925	2925	2925	2925	0
330	20240220	131000	28861275	2925	2925	2925	2925	0
331	20240220	130900	28861275	2925	2925	2925	2925	0
332	20240220	130800	28861275	2925	2925	2925	2925	0
333	20240220	130700	28861275	2925	2925	2925	2925	0
334	20240220	130600	28861275	2925	2925	2925	2925	0
335	20240220	130500	28861275	2925	2925	2925	2925	197
336	20240220	130400	28285050	2925	2925	2925	2925	244
337	20240220	130300	27571350	2930	2930	2930	2930	0
338	20240220	130200	27571350	2930	2930	2930	2930	0
339	20240220	130100	27571350	2930	2930	2930	2930	0
340	20240220	130000	27571350	2930	2930	2930	2930	0
341	20240220	125900	27571350	2930	2930	2930	2930	0
342	20240220	125800	27571350	2930	2930	2930	2930	0
343	20240220	125700	27571350	2930	2930	2930	2930	0
344	20240220	125600	27571350	2930	2930	2930	2930	0
345	20240220	125500	27571350	2930	2930	2930	2930	2
346	20240220	125400	27565490	2925	2925	2925	2925	2
347	20240220	125300	27559640	2935	2935	2935	2935	0
348	20240220	125200	27559640	2935	2935	2935	2935	0
349	20240220	125100	27559640	2935	2935	2935	2935	0
350	20240220	125000	27559640	2935	2935	2935	2935	0
351	20240220	124900	27559640	2935	2935	2935	2935	0
352	20240220	124800	27559640	2935	2935	2935	2935	0
353	20240220	124700	27559640	2935	2935	2935	2935	0
354	20240220	124600	27559640	2935	2935	2935	2935	0
355	20240220	124500	27559640	2935	2935	2935	2935	0
356	20240220	124400	27559640	2935	2935	2935	2935	35
357	20240220	124300	27456915	2940	2940	2940	2940	0
358	20240220	124200	27456915	2940	2940	2940	2940	0
359	20240220	124100	27456915	2940	2940	2940	2940	0
360	20240220	124000	27456915	2940	2940	2940	2940	0
361	20240220	123900	27456915	2940	2940	2940	2940	0
362	20240220	123800	27456915	2940	2940	2940	2940	0
363	20240220	123700	27456915	2940	2940	2940	2940	0
364	20240220	123600	27456915	2940	2935	2940	2935	4
365	20240220	123500	27445165	2950	2950	2950	2950	0
366	20240220	123400	27445165	2950	2920	2950	2920	304
367	20240220	123300	26551955	2915	2915	2915	2915	0
368	20240220	123200	26551955	2915	2915	2915	2915	0
369	20240220	123100	26551955	2915	2915	2915	2915	0
370	20240220	123000	26551955	2915	2915	2915	2915	0
371	20240220	122900	26551955	2915	2915	2915	2915	59
372	20240220	122800	26379970	2905	2905	2905	2905	0
373	20240220	122700	26379970	2905	2905	2905	2905	1
374	20240220	122600	26377065	2905	2915	2915	2905	100
375	20240220	122500	26086040	2920	2920	2940	2920	31
376	20240220	122400	25994940	2940	2940	2940	2940	0
377	20240220	122300	25994940	2940	2905	2940	2905	102
378	20240220	122200	25696055	2920	2905	2920	2905	2
379	20240220	122100	25690230	2900	2900	2900	2900	0
380	20240220	122000	25690230	2900	2900	2900	2900	0
381	20240220	121900	25690230	2900	2900	2900	2900	0
382	20240220	121800	25690230	2900	2900	2900	2900	0
383	20240220	121700	25690230	2900	2900	2900	2900	0
384	20240220	121600	25690230	2900	2900	2900	2900	118
385	20240220	121500	25348030	2900	2905	2905	2900	25
386	20240220	121400	25275505	2915	2915	2915	2915	0
387	20240220	121300	25275505	2915	2915	2915	2915	0
388	20240220	121200	25275505	2915	2915	2915	2915	0
389	20240220	121100	25275505	2915	2915	2915	2915	0
390	20240220	121000	25275505	2915	2915	2915	2910	62
391	20240220	120900	25094785	2915	2915	2915	2915	0
392	20240220	120800	25094785	2915	2915	2915	2915	0
393	20240220	120700	25094785	2915	2915	2915	2915	0
394	20240220	120600	25094785	2915	2915	2915	2915	0
395	20240220	120500	25094785	2915	2915	2915	2915	0
396	20240220	120400	25094785	2915	2915	2915	2915	0
397	20240220	120300	25094785	2915	2915	2915	2915	1
398	20240220	120200	25091870	2915	2915	2915	2915	1
399	20240220	120100	25088955	2915	2910	2915	2910	36
400	20240220	120000	24984190	2915	2915	2915	2915	0
401	20240220	115900	24984190	2915	2915	2915	2915	0
402	20240220	115800	24984190	2915	2915	2915	2915	0
403	20240220	115700	24984190	2915	2915	2915	2915	0
404	20240220	115600	24984190	2915	2915	2915	2915	0
405	20240220	115500	24984190	2915	2915	2915	2915	0
406	20240220	115400	24984190	2915	2910	2915	2910	41
407	20240220	115300	24864740	2910	2905	2910	2905	2
408	20240220	115200	24858925	2905	2915	2915	2905	326
409	20240220	115100	23908645	2905	2905	2905	2905	1
410	20240220	115000	23905740	2905	2910	2910	2905	358
411	20240220	114900	22865720	2910	2910	2910	2910	1
412	20240220	114800	22862810	2930	2930	2930	2930	0
413	20240220	114700	22862810	2930	2930	2930	2930	0
414	20240220	114600	22862810	2930	2930	2930	2930	0
415	20240220	114500	22862810	2930	2930	2930	2930	0
416	20240220	114400	22862810	2930	2930	2930	2930	0
417	20240220	114300	22862810	2930	2930	2930	2930	0
418	20240220	114200	22862810	2930	2930	2930	2930	0
419	20240220	114100	22862810	2930	2930	2930	2930	0
420	20240220	114000	22862810	2930	2930	2930	2930	0
421	20240220	113900	22862810	2930	2930	2930	2930	0
422	20240220	113800	22862810	2930	2930	2930	2930	0
423	20240220	113700	22862810	2930	2930	2930	2930	0
424	20240220	113600	22862810	2930	2915	2930	2915	3
425	20240220	113500	22854035	2910	2905	2910	2905	2
426	20240220	113400	22848220	2905	2905	2905	2905	6
427	20240220	113300	22830790	2905	2905	2905	2905	0
428	20240220	113200	22830790	2905	2905	2905	2905	0
429	20240220	113100	22830790	2905	2905	2905	2905	0
430	20240220	113000	22830790	2905	2905	2905	2905	0
431	20240220	112900	22830790	2905	2905	2905	2905	0
432	20240220	112800	22830790	2905	2905	2905	2905	0
433	20240220	112700	22830790	2905	2905	2905	2905	0
434	20240220	112600	22830790	2905	2905	2905	2905	0
435	20240220	112500	22830790	2905	2905	2905	2905	0
436	20240220	112400	22830790	2905	2905	2905	2905	0
437	20240220	112300	22830790	2905	2905	2905	2905	0
438	20240220	112200	22830790	2905	2905	2905	2905	1
439	20240220	112100	22827885	2960	2895	2960	2895	1000
440	20240220	112000	19884120	2875	2900	2900	2875	210
441	20240220	111900	19277980	2925	2915	2925	2915	14
442	20240220	111800	19237150	2925	2890	2925	2890	197
443	20240220	111700	18662340	2890	2890	2890	2890	114
444	20240220	111600	18332880	2890	2890	2890	2890	0
445	20240220	111500	18332880	2890	2890	2890	2890	0
446	20240220	111400	18332880	2890	2890	2890	2890	0
447	20240220	111300	18332880	2890	2900	2900	2890	110
448	20240220	111200	18014820	2900	2900	2900	2900	0
449	20240220	111100	18014820	2900	2910	2910	2900	2000
450	20240220	111000	12214810	2910	2910	2910	2910	8
451	20240220	110900	12191530	2910	2910	2910	2910	0
452	20240220	110800	12191530	2910	2905	2910	2905	31
453	20240220	110700	12101325	2910	2910	2910	2910	0
454	20240220	110600	12101325	2910	2910	2910	2910	0
455	20240220	110500	12101325	2910	2910	2910	2910	48
456	20240220	110400	11961645	2910	2910	2910	2910	0
457	20240220	110300	11961645	2910	2910	2910	2910	0
458	20240220	110200	11961645	2910	2910	2910	2910	0
459	20240220	110100	11961645	2910	2910	2910	2910	0
460	20240220	110000	11961645	2910	2910	2910	2910	0
461	20240220	105900	11961645	2910	2910	2910	2910	0
462	20240220	105800	11961645	2910	2910	2910	2910	52
463	20240220	105700	11810325	2910	2910	2910	2910	0
464	20240220	105600	11810325	2910	2910	2910	2910	0
465	20240220	105500	11810325	2910	2910	2910	2910	0
466	20240220	105400	11810325	2910	2910	2910	2910	0
467	20240220	105300	11810325	2910	2910	2910	2910	278
468	20240220	105200	11001345	2920	2920	2920	2920	0
469	20240220	105100	11001345	2920	2920	2920	2920	0
470	20240220	105000	11001345	2920	2920	2920	2920	0
471	20240220	104900	11001345	2920	2920	2920	2920	0
472	20240220	104800	11001345	2920	2920	2920	2920	1
473	20240220	104700	10998425	2910	2910	2910	2910	0
474	20240220	104600	10998425	2910	2910	2910	2910	0
475	20240220	104500	10998425	2910	2910	2910	2910	0
476	20240220	104400	10998425	2910	2910	2910	2910	0
477	20240220	104300	10998425	2910	2910	2910	2910	0
478	20240220	104200	10998425	2910	2910	2910	2910	0
479	20240220	104100	10998425	2910	2910	2910	2910	0
480	20240220	104000	10998425	2910	2910	2910	2910	0
481	20240220	103900	10998425	2910	2910	2910	2910	0
482	20240220	103800	10998425	2910	2910	2910	2910	50
483	20240220	103700	10852925	2910	2910	2910	2910	0
484	20240220	103600	10852925	2910	2910	2910	2910	0
485	20240220	103500	10852925	2910	2910	2910	2910	0
486	20240220	103400	10852925	2910	2910	2910	2910	0
487	20240220	103300	10852925	2910	2910	2910	2910	0
488	20240220	103200	10852925	2910	2910	2910	2910	0
489	20240220	103100	10852925	2910	2910	2910	2910	0
490	20240220	103000	10852925	2910	2910	2910	2910	0
491	20240220	102900	10852925	2910	2910	2910	2910	0
492	20240220	102800	10852925	2910	2910	2910	2910	0
493	20240220	102700	10852925	2910	2910	2910	2910	0
494	20240220	102600	10852925	2910	2910	2910	2910	0
495	20240220	102500	10852925	2910	2910	2910	2910	0
496	20240220	102400	10852925	2910	2910	2910	2910	0
497	20240220	102300	10852925	2910	2910	2910	2910	0
498	20240220	102200	10852925	2910	2910	2910	2910	0
499	20240220	102100	10852925	2910	2910	2910	2910	0
500	20240220	102000	10852925	2910	2910	2910	2910	0
501	20240220	101900	10852925	2910	2910	2910	2910	0
502	20240220	101800	10852925	2910	2910	2910	2910	0
503	20240220	101700	10852925	2910	2910	2910	2910	0
504	20240220	101600	10852925	2910	2910	2910	2910	0
505	20240220	101500	10852925	2910	2910	2910	2910	0
506	20240220	101400	10852925	2910	2910	2910	2910	0
507	20240220	101300	10852925	2910	2910	2910	2910	0
508	20240220	101200	10852925	2910	2915	2915	2910	100
509	20240220	101100	10561890	2920	2920	2920	2920	0
510	20240220	101000	10561890	2920	2920	2920	2920	0
511	20240220	100900	10561890	2920	2920	2920	2920	0
512	20240220	100800	10561890	2920	2920	2920	2920	0
513	20240220	100700	10561890	2920	2920	2920	2920	0
514	20240220	100600	10561890	2920	2920	2920	2920	0
515	20240220	100500	10561890	2920	2920	2920	2920	0
516	20240220	100400	10561890	2920	2920	2920	2920	0
517	20240220	100300	10561890	2920	2920	2920	2920	0
518	20240220	100200	10561890	2920	2920	2920	2920	0
519	20240220	100100	10561890	2920	2920	2920	2920	0
520	20240220	100000	10561890	2920	2920	2920	2920	0
521	20240220	095900	10561890	2920	2920	2920	2920	102
522	20240220	095800	10264050	2910	2910	2910	2910	0
523	20240220	095700	10264050	2910	2910	2910	2910	0
524	20240220	095600	10264050	2910	2910	2910	2910	0
525	20240220	095500	10264050	2910	2910	2910	2910	0
526	20240220	095400	10264050	2910	2910	2910	2910	0
527	20240220	095300	10264050	2910	2910	2910	2910	0
528	20240220	095200	10264050	2910	2910	2910	2910	35
529	20240220	095100	10162200	2910	2910	2910	2910	0
530	20240220	095000	10162200	2910	2910	2910	2910	0
531	20240220	094900	10162200	2910	2910	2910	2910	0
532	20240220	094800	10162200	2910	2910	2910	2910	207
533	20240220	094700	9559830	2905	2905	2905	2905	10
534	20240220	094600	9530780	2905	2910	2910	2905	408
535	20240220	094500	8344185	2920	2920	2920	2920	0
536	20240220	094400	8344185	2920	2920	2920	2920	0
537	20240220	094300	8344185	2920	2920	2920	2920	1
538	20240220	094200	8341265	2910	2910	2910	2910	0
539	20240220	094100	8341265	2910	2910	2910	2910	0
540	20240220	094000	8341265	2910	2910	2910	2910	0
541	20240220	093900	8341265	2910	2910	2910	2910	0
542	20240220	093800	8341265	2910	2915	2915	2910	11
543	20240220	093700	8309245	2915	2915	2915	2915	0
544	20240220	093600	8309245	2915	2915	2915	2915	0
545	20240220	093500	8309245	2915	2915	2915	2915	0
546	20240220	093400	8309245	2915	2915	2915	2915	0
547	20240220	093300	8309245	2915	2915	2915	2915	0
548	20240220	093200	8309245	2915	2915	2915	2915	0
549	20240220	093100	8309245	2915	2915	2915	2915	164
550	20240220	093000	7831185	2915	2915	2915	2915	0
551	20240220	092900	7831185	2915	2915	2915	2915	0
552	20240220	092800	7831185	2915	2915	2915	2915	0
553	20240220	092700	7831185	2915	2915	2915	2915	0
554	20240220	092600	7831185	2915	2915	2915	2915	3
555	20240220	092500	7822440	2910	2910	2910	2910	0
556	20240220	092400	7822440	2910	2910	2910	2910	0
557	20240220	092300	7822440	2910	2915	2915	2910	200
558	20240220	092200	7240380	2935	2930	2935	2930	303
559	20240220	092100	6352350	2910	2910	2910	2910	32
560	20240220	092000	6259230	2910	2910	2910	2910	500
561	20240220	091900	4804230	2930	2930	2930	2930	13
562	20240220	091800	4766140	2910	2910	2910	2910	30
563	20240220	091700	4678840	2910	2915	2915	2910	145
564	20240220	091600	4256760	2940	2940	2940	2940	3
565	20240220	091500	4247940	2940	2935	2940	2935	200
566	20240220	091400	3660035	2935	2935	2935	2935	0
567	20240220	091300	3660035	2935	2930	2935	2930	38
568	20240220	091200	3548560	2935	2930	2935	2930	500
569	20240220	091100	2081760	2875	2875	2875	2875	0
570	20240220	091000	2081760	2875	2940	2940	2870	558
571	20240220	090900	472830	2940	2940	2940	2940	0
572	20240220	090800	472830	2940	2940	2940	2940	0
573	20240220	090700	472830	2940	2940	2940	2940	0
574	20240220	090600	472830	2940	2940	2940	2940	0
575	20240220	090500	472830	2940	2940	2940	2940	1
576	20240220	090400	469890	2935	2935	2935	2935	0
577	20240220	090300	469890	2935	2935	2935	2935	0
578	20240220	090200	469890	2935	2935	2935	2935	0
579	20240220	090100	469890	2935	2935	2935	2935	0
580	20240220	090000	469890	2935	2940	2940	2935	60