KissMeData/002820/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183800	71834215	2960	2960	2960	2960	1660
3	20240221	183700	71834215	2960	2960	2960	2960	0
4	20240221	183600	71834215	2960	2960	2960	2960	0
5	20240221	183500	71834215	2960	2960	2960	2960	0
6	20240221	183400	71834215	2960	2960	2960	2960	0
7	20240221	183300	71834215	2960	2960	2960	2960	0
8	20240221	183200	71834215	2960	2960	2960	2960	0
9	20240221	183100	71834215	2960	2960	2960	2960	0
10	20240221	183000	71834215	2960	2960	2960	2960	0
11	20240221	182900	71834215	2960	2960	2960	2960	0
12	20240221	182800	71834215	2960	2960	2960	2960	0
13	20240221	182700	71834215	2960	2960	2960	2960	0
14	20240221	182600	71834215	2960	2960	2960	2960	0
15	20240221	182500	71834215	2960	2960	2960	2960	0
16	20240221	182400	71834215	2960	2960	2960	2960	0
17	20240221	182300	71834215	2960	2960	2960	2960	0
18	20240221	182200	71834215	2960	2960	2960	2960	0
19	20240221	182100	71834215	2960	2960	2960	2960	0
20	20240221	182000	71834215	2960	2960	2960	2960	0
21	20240221	181900	71834215	2960	2960	2960	2960	0
22	20240221	181800	71834215	2960	2960	2960	2960	0
23	20240221	181700	71834215	2960	2960	2960	2960	0
24	20240221	181600	71834215	2960	2960	2960	2960	0
25	20240221	181500	71834215	2960	2960	2960	2960	0
26	20240221	181400	71834215	2960	2960	2960	2960	0
27	20240221	181300	71834215	2960	2960	2960	2960	0
28	20240221	181200	71834215	2960	2960	2960	2960	0
29	20240221	181100	71834215	2960	2960	2960	2960	0
30	20240221	181000	71834215	2960	2960	2960	2960	0
31	20240221	180900	71834215	2960	2960	2960	2960	0
32	20240221	180800	71834215	2960	2960	2960	2960	1660
33	20240221	180700	71834215	2960	2960	2960	2960	0
34	20240221	180600	71834215	2960	2960	2960	2960	0
35	20240221	180500	71834215	2960	2960	2960	2960	0
36	20240221	180400	71834215	2960	2960	2960	2960	0
37	20240221	180300	71834215	2960	2960	2960	2960	0
38	20240221	180200	71834215	2960	2960	2960	2960	0
39	20240221	180100	71834215	2960	2960	2960	2960	0
40	20240221	180000	71834215	2960	2960	2960	2960	0
41	20240221	175900	71834215	2960	2960	2960	2960	0
42	20240221	175800	71834215	2960	2960	2960	2960	0
43	20240221	175700	71834215	2960	2960	2960	2960	0
44	20240221	175600	71834215	2960	2960	2960	2960	0
45	20240221	175500	71834215	2960	2960	2960	2960	0
46	20240221	175400	71834215	2960	2960	2960	2960	0
47	20240221	175300	71834215	2960	2960	2960	2960	0
48	20240221	175200	71834215	2960	2960	2960	2960	0
49	20240221	175100	71834215	2960	2960	2960	2960	0
50	20240221	175000	71834215	2960	2960	2960	2960	0
51	20240221	174900	71834215	2960	2960	2960	2960	0
52	20240221	174800	71834215	2960	2960	2960	2960	0
53	20240221	174700	71834215	2960	2960	2960	2960	0
54	20240221	174600	71834215	2960	2960	2960	2960	0
55	20240221	174500	71834215	2960	2960	2960	2960	0
56	20240221	174400	71834215	2960	2960	2960	2960	0
57	20240221	174300	71834215	2960	2960	2960	2960	0
58	20240221	174200	71834215	2960	2960	2960	2960	0
59	20240221	174100	71834215	2960	2960	2960	2960	0
60	20240221	174000	71834215	2960	2960	2960	2960	0
61	20240221	173900	71834215	2960	2960	2960	2960	0
62	20240221	173800	71834215	2960	2960	2960	2960	1660
63	20240221	173700	71834215	2960	2960	2960	2960	0
64	20240221	173600	71834215	2960	2960	2960	2960	0
65	20240221	173500	71834215	2960	2960	2960	2960	0
66	20240221	173400	71834215	2960	2960	2960	2960	0
67	20240221	173300	71834215	2960	2960	2960	2960	0
68	20240221	173200	71834215	2960	2960	2960	2960	0
69	20240221	173100	71834215	2960	2960	2960	2960	0
70	20240221	173000	71834215	2960	2960	2960	2960	0
71	20240221	172900	71834215	2960	2960	2960	2960	0
72	20240221	172800	71834215	2960	2960	2960	2960	0
73	20240221	172700	71834215	2960	2960	2960	2960	0
74	20240221	172600	71834215	2960	2960	2960	2960	0
75	20240221	172500	71834215	2960	2960	2960	2960	0
76	20240221	172400	71834215	2960	2960	2960	2960	0
77	20240221	172300	71834215	2960	2960	2960	2960	0
78	20240221	172200	71834215	2960	2960	2960	2960	0
79	20240221	172100	71834215	2960	2960	2960	2960	0
80	20240221	172000	71834215	2960	2960	2960	2960	0
81	20240221	171900	71834215	2960	2960	2960	2960	0
82	20240221	171800	71834215	2960	2960	2960	2960	0
83	20240221	171700	71834215	2960	2960	2960	2960	0
84	20240221	171600	71834215	2960	2960	2960	2960	0
85	20240221	171500	71834215	2960	2960	2960	2960	0
86	20240221	171400	71834215	2960	2960	2960	2960	0
87	20240221	171300	71834215	2960	2960	2960	2960	0
88	20240221	171200	71834215	2960	2960	2960	2960	0
89	20240221	171100	71834215	2960	2960	2960	2960	0
90	20240221	171000	71834215	2960	2960	2960	2960	0
91	20240221	170900	71834215	2960	2960	2960	2960	0
92	20240221	170800	71834215	2960	2960	2960	2960	1660
93	20240221	170700	71834215	2960	2960	2960	2960	0
94	20240221	170600	71834215	2960	2960	2960	2960	0
95	20240221	170500	71834215	2960	2960	2960	2960	0
96	20240221	170400	71834215	2960	2960	2960	2960	0
97	20240221	170300	71834215	2960	2960	2960	2960	0
98	20240221	170200	71834215	2960	2960	2960	2960	0
99	20240221	170100	71834215	2960	2960	2960	2960	0
100	20240221	170000	71834215	2960	2960	2960	2960	0
101	20240221	165900	71834215	2960	2960	2960	2960	0
102	20240221	165800	71834215	2960	2960	2960	2960	0
103	20240221	165700	71834215	2960	2960	2960	2960	0
104	20240221	165600	71834215	2960	2960	2960	2960	0
105	20240221	165500	71834215	2960	2960	2960	2960	0
106	20240221	165400	71834215	2960	2960	2960	2960	0
107	20240221	165300	71834215	2960	2960	2960	2960	0
108	20240221	165200	71834215	2960	2960	2960	2960	0
109	20240221	165100	71834215	2960	2960	2960	2960	0
110	20240221	165000	71834215	2960	2960	2960	2960	0
111	20240221	164900	71834215	2960	2960	2960	2960	0
112	20240221	164800	71834215	2960	2960	2960	2960	0
113	20240221	164700	71834215	2960	2960	2960	2960	0
114	20240221	164600	71834215	2960	2960	2960	2960	0
115	20240221	164500	71834215	2960	2960	2960	2960	0
116	20240221	164400	71834215	2960	2960	2960	2960	0
117	20240221	164300	71834215	2960	2960	2960	2960	0
118	20240221	164200	71834215	2960	2960	2960	2960	0
119	20240221	164100	71834215	2960	2960	2960	2960	0
120	20240221	164000	71834215	2960	2960	2960	2960	0
121	20240221	163900	71834215	2960	2960	2960	2960	0
122	20240221	163800	71834215	2960	2960	2960	2960	1660
123	20240221	163700	71834215	2960	2960	2960	2960	0
124	20240221	163600	71834215	2960	2960	2960	2960	0
125	20240221	163500	71834215	2960	2960	2960	2960	0
126	20240221	163400	71834215	2960	2960	2960	2960	0
127	20240221	163300	71834215	2960	2960	2960	2960	0
128	20240221	163200	71834215	2960	2960	2960	2960	0
129	20240221	163100	71834215	2960	2960	2960	2960	0
130	20240221	163000	71834215	2960	2960	2960	2960	0
131	20240221	162900	71834215	2960	2960	2960	2960	0
132	20240221	162800	71834215	2960	2960	2960	2960	0
133	20240221	162700	71834215	2960	2960	2960	2960	0
134	20240221	162600	71834215	2960	2960	2960	2960	0
135	20240221	162500	71834215	2960	2960	2960	2960	0
136	20240221	162400	71834215	2960	2960	2960	2960	0
137	20240221	162300	71834215	2960	2960	2960	2960	0
138	20240221	162200	71834215	2960	2960	2960	2960	0
139	20240221	162100	71834215	2960	2960	2960	2960	0
140	20240221	162000	71834215	2960	2960	2960	2960	0
141	20240221	161900	71834215	2960	2960	2960	2960	0
142	20240221	161800	71834215	2960	2960	2960	2960	0
143	20240221	161700	71834215	2960	2960	2960	2960	0
144	20240221	161600	71834215	2960	2960	2960	2960	0
145	20240221	161500	71834215	2960	2960	2960	2960	0
146	20240221	161400	71834215	2960	2960	2960	2960	0
147	20240221	161300	71834215	2960	2960	2960	2960	0
148	20240221	161200	71834215	2960	2960	2960	2960	0
149	20240221	161100	71834215	2960	2960	2960	2960	0
150	20240221	161000	71834215	2960	2960	2960	2960	0
151	20240221	160900	71834215	2960	2960	2960	2960	0
152	20240221	160800	71834215	2960	2960	2960	2960	1660
153	20240221	160700	71834215	2960	2960	2960	2960	0
154	20240221	160600	71834215	2960	2960	2960	2960	0
155	20240221	160500	71834215	2960	2960	2960	2960	0
156	20240221	160400	71834215	2960	2960	2960	2960	0
157	20240221	160300	71834215	2960	2960	2960	2960	0
158	20240221	160200	71834215	2960	2960	2960	2960	0
159	20240221	160100	71834215	2960	2960	2960	2960	0
160	20240221	160000	71834215	2960	2960	2960	2960	0
161	20240221	155900	71834215	2960	2960	2960	2960	0
162	20240221	155800	71834215	2960	2960	2960	2960	0
163	20240221	155700	71834215	2960	2960	2960	2960	0
164	20240221	155600	71834215	2960	2960	2960	2960	0
165	20240221	155500	71834215	2960	2960	2960	2960	0
166	20240221	155400	71834215	2960	2960	2960	2960	0
167	20240221	155300	71834215	2960	2960	2960	2960	0
168	20240221	155200	71834215	2960	2960	2960	2960	0
169	20240221	155100	71834215	2960	2960	2960	2960	0
170	20240221	155000	71834215	2960	2960	2960	2960	0
171	20240221	154900	71834215	2960	2960	2960	2960	0
172	20240221	154800	71834215	2960	2960	2960	2960	0
173	20240221	154700	71834215	2960	2960	2960	2960	0
174	20240221	154600	71834215	2960	2960	2960	2960	0
175	20240221	154500	71834215	2960	2960	2960	2960	0
176	20240221	154400	71834215	2960	2960	2960	2960	0
177	20240221	154300	71834215	2960	2960	2960	2960	0
178	20240221	154200	71834215	2960	2960	2960	2960	0
179	20240221	154100	71834215	2960	2960	2960	2960	0
180	20240221	154000	71834215	2960	2960	2960	2960	0
181	20240221	153900	71834215	2960	2960	2960	2960	0
182	20240221	153800	71834215	2960	2960	2960	2960	1660
183	20240221	153700	71834215	2960	2960	2960	2960	0
184	20240221	153600	71834215	2960	2960	2960	2960	0
185	20240221	153500	71834215	2960	2960	2960	2960	0
186	20240221	153400	71834215	2960	2960	2960	2960	0
187	20240221	153300	71834215	2960	2960	2960	2960	0
188	20240221	153200	71834215	2960	2960	2960	2960	0
189	20240221	153100	71834215	2960	2960	2960	2960	0
190	20240221	153000	71834215	2960	2960	2960	2960	1660
191	20240221	152900	66920615	2970	2970	2970	2970	0
192	20240221	152800	66920615	2970	2970	2970	2970	0
193	20240221	152700	66920615	2970	2970	2970	2970	0
194	20240221	152600	66920615	2970	2970	2970	2970	0
195	20240221	152500	66920615	2970	2970	2970	2970	0
196	20240221	152400	66920615	2970	2970	2970	2970	0
197	20240221	152300	66920615	2970	2970	2970	2970	0
198	20240221	152200	66920615	2970	2970	2970	2970	0
199	20240221	152100	66920615	2970	2970	2970	2970	0
200	20240221	152000	66920615	2970	2970	2970	2970	0
201	20240221	151900	66920615	2970	2960	2970	2955	506
202	20240221	151800	65420660	2915	2915	2915	2915	0
203	20240221	151700	65420660	2915	2915	2915	2915	0
204	20240221	151600	65420660	2915	2915	2975	2915	509
205	20240221	151500	63916160	2905	2905	2905	2905	0
206	20240221	151400	63916160	2905	2905	2905	2905	695
207	20240221	151300	61897185	2900	2900	2900	2900	0
208	20240221	151200	61897185	2900	2900	2900	2900	0
209	20240221	151100	61897185	2900	2900	2900	2900	0
210	20240221	151000	61897185	2900	2900	2900	2900	40
211	20240221	150900	61781185	2900	2900	2900	2900	3
212	20240221	150800	61772485	2905	2905	2905	2905	0
213	20240221	150700	61772485	2905	2905	2905	2905	42
214	20240221	150600	61650475	2905	2905	2905	2905	0
215	20240221	150500	61650475	2905	2905	2905	2905	0
216	20240221	150400	61650475	2905	2905	2905	2905	33
217	20240221	150300	61554610	2910	2910	2910	2910	0
218	20240221	150200	61554610	2910	2910	2910	2910	0
219	20240221	150100	61554610	2910	2910	2910	2910	215
220	20240221	150000	60928960	2920	2920	2920	2920	0
221	20240221	145900	60928960	2920	2920	2920	2920	0
222	20240221	145800	60928960	2920	2920	2920	2920	0
223	20240221	145700	60928960	2920	2920	2920	2920	2
224	20240221	145600	60923120	2920	2920	2920	2920	0
225	20240221	145500	60923120	2920	2920	2920	2920	0
226	20240221	145400	60923120	2920	2920	2920	2920	0
227	20240221	145300	60923120	2920	2920	2920	2920	0
228	20240221	145200	60923120	2920	2920	2920	2920	0
229	20240221	145100	60923120	2920	2920	2920	2920	0
230	20240221	145000	60923120	2920	2920	2920	2920	2
231	20240221	144900	60917280	2940	2940	2940	2940	0
232	20240221	144800	60917280	2940	2920	2940	2920	2
233	20240221	144700	60911420	2905	2905	2905	2905	0
234	20240221	144600	60911420	2905	2905	2905	2905	0
235	20240221	144500	60911420	2905	2915	2915	2905	160
236	20240221	144400	60446340	2945	2945	2945	2945	0
237	20240221	144300	60446340	2945	2945	2945	2945	128
238	20240221	144200	60069380	2950	2950	2950	2950	0
239	20240221	144100	60069380	2950	2920	2950	2920	4
240	20240221	144000	60057610	2915	2915	2915	2915	0
241	20240221	143900	60057610	2915	2915	2915	2915	1
242	20240221	143800	60054695	2945	2945	2945	2945	0
243	20240221	143700	60054695	2945	2945	2945	2945	0
244	20240221	143600	60054695	2945	2945	2945	2945	0
245	20240221	143500	60054695	2945	2940	2945	2940	46
246	20240221	143400	59919265	2905	2905	2905	2905	220
247	20240221	143300	59280165	2925	2925	2925	2925	1
248	20240221	143200	59277240	2905	2920	2920	2905	20
249	20240221	143100	59219125	2915	2915	2915	2915	0
250	20240221	143000	59219125	2915	2915	2915	2915	0
251	20240221	142900	59219125	2915	2920	2920	2915	44
252	20240221	142800	59090860	2975	2975	2975	2975	0
253	20240221	142700	59090860	2975	2920	2975	2920	100
254	20240221	142600	58794705	2920	2920	2920	2920	0
255	20240221	142500	58794705	2920	2920	2920	2920	1110
256	20240221	142400	55553505	2940	2940	2940	2940	0
257	20240221	142300	55553505	2940	2940	2940	2940	0
258	20240221	142200	55553505	2940	2940	2940	2940	2
259	20240221	142100	55547625	2955	2955	2955	2955	0
260	20240221	142000	55547625	2955	2955	2955	2955	0
261	20240221	141900	55547625	2955	2935	2955	2935	504
262	20240221	141800	54059295	2920	2920	2920	2920	0
263	20240221	141700	54059295	2920	2920	2920	2920	0
264	20240221	141600	54059295	2920	2920	2920	2920	0
265	20240221	141500	54059295	2920	2920	2920	2920	32
266	20240221	141400	53965855	2955	2900	2955	2900	873
267	20240221	141300	51420120	2900	2900	2900	2900	0
268	20240221	141200	51420120	2900	2900	2900	2900	0
269	20240221	141100	51420120	2900	2900	2900	2900	0
270	20240221	141000	51420120	2900	2900	2900	2900	0
271	20240221	140900	51420120	2900	2900	2900	2900	0
272	20240221	140800	51420120	2900	2900	2900	2900	0
273	20240221	140700	51420120	2900	2900	2900	2900	0
274	20240221	140600	51420120	2900	2900	2900	2900	0
275	20240221	140500	51420120	2900	2900	2900	2900	0
276	20240221	140400	51420120	2900	2900	2900	2900	0
277	20240221	140300	51420120	2900	2900	2900	2900	0
278	20240221	140200	51420120	2900	2900	2900	2900	0
279	20240221	140100	51420120	2900	2900	2900	2900	42
280	20240221	140000	51298320	2910	2915	2915	2910	709
281	20240221	135900	49234840	2945	2945	2945	2945	0
282	20240221	135800	49234840	2945	2945	2945	2945	0
283	20240221	135700	49234840	2945	2910	2945	2910	1008
284	20240221	135600	46268850	2905	2905	2905	2905	0
285	20240221	135500	46268850	2905	2905	2905	2905	0
286	20240221	135400	46268850	2905	2905	2905	2905	0
287	20240221	135300	46268850	2905	2905	2905	2905	0
288	20240221	135200	46268850	2905	2905	2905	2905	1
289	20240221	135100	46265945	2940	2940	2940	2940	0
290	20240221	135000	46265945	2940	2940	2940	2940	0
291	20240221	134900	46265945	2940	2905	2940	2905	1008
292	20240221	134800	43310605	2905	2905	2905	2905	0
293	20240221	134700	43310605	2905	2905	2905	2905	0
294	20240221	134600	43310605	2905	2905	2905	2905	0
295	20240221	134500	43310605	2905	2905	2905	2905	0
296	20240221	134400	43310605	2905	2905	2905	2905	0
297	20240221	134300	43310605	2905	2905	2905	2905	0
298	20240221	134200	43310605	2905	2905	2905	2905	0
299	20240221	134100	43310605	2905	2905	2905	2905	0
300	20240221	134000	43310605	2905	2905	2905	2905	0
301	20240221	133900	43310605	2905	2905	2905	2905	0
302	20240221	133800	43310605	2905	2905	2905	2905	0
303	20240221	133700	43310605	2905	2905	2905	2905	0
304	20240221	133600	43310605	2905	2905	2905	2905	0
305	20240221	133500	43310605	2905	2900	2905	2900	961
306	20240221	133400	40523700	2900	2900	2900	2900	0
307	20240221	133300	40523700	2900	2900	2900	2900	0
308	20240221	133200	40523700	2900	2900	2900	2900	0
309	20240221	133100	40523700	2900	2900	2900	2900	0
310	20240221	133000	40523700	2900	2900	2900	2900	0
311	20240221	132900	40523700	2900	2900	2900	2900	0
312	20240221	132800	40523700	2900	2900	2900	2900	0
313	20240221	132700	40523700	2900	2900	2900	2900	0
314	20240221	132600	40523700	2900	2900	2900	2900	0
315	20240221	132500	40523700	2900	2900	2900	2900	0
316	20240221	132400	40523700	2900	2900	2900	2900	0
317	20240221	132300	40523700	2900	2900	2900	2900	0
318	20240221	132200	40523700	2900	2900	2900	2900	1
319	20240221	132100	40520800	2895	2890	2895	2890	189
320	20240221	132000	39974115	2890	2895	2895	2890	7
321	20240221	131900	39953880	2900	2900	2900	2900	0
322	20240221	131800	39953880	2900	2900	2900	2900	0
323	20240221	131700	39953880	2900	2900	2900	2900	0
324	20240221	131600	39953880	2900	2900	2900	2900	0
325	20240221	131500	39953880	2900	2900	2900	2900	1
326	20240221	131400	39950980	2900	2900	2900	2900	0
327	20240221	131300	39950980	2900	2900	2900	2900	0
328	20240221	131200	39950980	2900	2900	2900	2900	0
329	20240221	131100	39950980	2900	2900	2900	2900	0
330	20240221	131000	39950980	2900	2900	2900	2900	0
331	20240221	130900	39950980	2900	2900	2900	2900	5
332	20240221	130800	39936480	2900	2900	2900	2900	0
333	20240221	130700	39936480	2900	2900	2900	2900	0
334	20240221	130600	39936480	2900	2900	2900	2900	0
335	20240221	130500	39936480	2900	2900	2900	2900	0
336	20240221	130400	39936480	2900	2900	2900	2900	0
337	20240221	130300	39936480	2900	2900	2900	2900	500
338	20240221	130200	38486480	2895	2895	2895	2895	0
339	20240221	130100	38486480	2895	2895	2895	2895	0
340	20240221	130000	38486480	2895	2895	2895	2895	1
341	20240221	125900	38483585	2895	2895	2895	2895	1
342	20240221	125800	38480690	2880	2895	2895	2880	500
343	20240221	125700	37040655	2900	2900	2900	2900	0
344	20240221	125600	37040655	2900	2895	2900	2895	3
345	20240221	125500	37031965	2890	2890	2890	2890	7
346	20240221	125400	37011735	2895	2895	2895	2895	0
347	20240221	125300	37011735	2895	2890	2895	2870	1102
348	20240221	125200	33838345	2895	2900	2900	2885	1137
349	20240221	125100	30558055	2905	2905	2905	2905	0
350	20240221	125000	30558055	2905	2905	2905	2905	0
351	20240221	124900	30558055	2905	2905	2905	2905	0
352	20240221	124800	30558055	2905	2905	2905	2905	0
353	20240221	124700	30558055	2905	2905	2905	2905	1
354	20240221	124600	30555150	2905	2905	2905	2905	2
355	20240221	124500	30549340	2890	2890	2890	2890	93
356	20240221	124400	30280570	2890	2900	2900	2890	3
357	20240221	124300	30271885	2905	2905	2905	2905	0
358	20240221	124200	30271885	2905	2905	2905	2905	0
359	20240221	124100	30271885	2905	2905	2905	2905	0
360	20240221	124000	30271885	2905	2905	2905	2905	2
361	20240221	123900	30266075	2905	2905	2905	2905	0
362	20240221	123800	30266075	2905	2910	2910	2895	20
363	20240221	123700	30208130	2915	2915	2915	2915	0
364	20240221	123600	30208130	2915	2915	2915	2915	0
365	20240221	123500	30208130	2915	2915	2915	2915	0
366	20240221	123400	30208130	2915	2915	2915	2915	0
367	20240221	123300	30208130	2915	2915	2915	2915	0
368	20240221	123200	30208130	2915	2915	2915	2915	0
369	20240221	123100	30208130	2915	2915	2915	2915	0
370	20240221	123000	30208130	2915	2915	2915	2915	0
371	20240221	122900	30208130	2915	2915	2915	2915	0
372	20240221	122800	30208130	2915	2915	2915	2915	0
373	20240221	122700	30208130	2915	2915	2915	2915	0
374	20240221	122600	30208130	2915	2915	2915	2915	0
375	20240221	122500	30208130	2915	2915	2915	2915	0
376	20240221	122400	30208130	2915	2915	2915	2915	0
377	20240221	122300	30208130	2915	2915	2915	2915	1
378	20240221	122200	30205215	2920	2920	2920	2920	1
379	20240221	122100	30202295	2900	2900	2900	2900	619
380	20240221	122000	28407195	2900	2900	2900	2900	200
381	20240221	121900	27827195	2900	2900	2900	2900	0
382	20240221	121800	27827195	2900	2900	2900	2900	0
383	20240221	121700	27827195	2900	2900	2900	2900	0
384	20240221	121600	27827195	2900	2900	2900	2900	0
385	20240221	121500	27827195	2900	2900	2900	2900	0
386	20240221	121400	27827195	2900	2900	2900	2900	0
387	20240221	121300	27827195	2900	2900	2900	2900	1
388	20240221	121200	27824295	2885	2890	2890	2885	143
389	20240221	121100	27411535	2890	2915	2915	2890	2088
390	20240221	121000	21373950	2920	2920	2920	2920	0
391	20240221	120900	21373950	2920	2920	2920	2920	0
392	20240221	120800	21373950	2920	2920	2920	2920	0
393	20240221	120700	21373950	2920	2920	2920	2920	0
394	20240221	120600	21373950	2920	2920	2920	2920	0
395	20240221	120500	21373950	2920	2920	2920	2920	0
396	20240221	120400	21373950	2920	2920	2920	2920	0
397	20240221	120300	21373950	2920	2920	2920	2920	0
398	20240221	120200	21373950	2920	2920	2920	2920	0
399	20240221	120100	21373950	2920	2920	2920	2920	0
400	20240221	120000	21373950	2920	2920	2920	2920	0
401	20240221	115900	21373950	2920	2920	2920	2920	0
402	20240221	115800	21373950	2920	2920	2920	2920	0
403	20240221	115700	21373950	2920	2920	2920	2920	0
404	20240221	115600	21373950	2920	2920	2920	2920	0
405	20240221	115500	21373950	2920	2920	2920	2920	0
406	20240221	115400	21373950	2920	2920	2920	2920	0
407	20240221	115300	21373950	2920	2920	2920	2920	0
408	20240221	115200	21373950	2920	2920	2920	2920	0
409	20240221	115100	21373950	2920	2920	2920	2920	0
410	20240221	115000	21373950	2920	2920	2920	2920	0
411	20240221	114900	21373950	2920	2920	2920	2920	1
412	20240221	114800	21371030	2920	2920	2920	2920	0
413	20240221	114700	21371030	2920	2920	2920	2920	0
414	20240221	114600	21371030	2920	2920	2920	2920	0
415	20240221	114500	21371030	2920	2920	2920	2920	0
416	20240221	114400	21371030	2920	2920	2920	2920	0
417	20240221	114300	21371030	2920	2920	2920	2920	0
418	20240221	114200	21371030	2920	2920	2920	2920	0
419	20240221	114100	21371030	2920	2920	2920	2920	0
420	20240221	114000	21371030	2920	2920	2920	2920	0
421	20240221	113900	21371030	2920	2920	2920	2920	0
422	20240221	113800	21371030	2920	2920	2920	2920	0
423	20240221	113700	21371030	2920	2920	2920	2920	0
424	20240221	113600	21371030	2920	2920	2920	2920	0
425	20240221	113500	21371030	2920	2920	2920	2920	0
426	20240221	113400	21371030	2920	2920	2920	2920	0
427	20240221	113300	21371030	2920	2920	2920	2920	0
428	20240221	113200	21371030	2920	2920	2920	2920	0
429	20240221	113100	21371030	2920	2920	2920	2920	0
430	20240221	113000	21371030	2920	2920	2920	2920	0
431	20240221	112900	21371030	2920	2920	2920	2920	0
432	20240221	112800	21371030	2920	2920	2920	2920	0
433	20240221	112700	21371030	2920	2920	2920	2920	0
434	20240221	112600	21371030	2920	2920	2920	2920	0
435	20240221	112500	21371030	2920	2920	2920	2920	0
436	20240221	112400	21371030	2920	2920	2920	2920	0
437	20240221	112300	21371030	2920	2920	2920	2920	1
438	20240221	112200	21368110	2915	2915	2915	2915	0
439	20240221	112100	21368110	2915	2915	2915	2915	0
440	20240221	112000	21368110	2915	2915	2915	2915	0
441	20240221	111900	21368110	2915	2915	2915	2915	0
442	20240221	111800	21368110	2915	2915	2915	2915	0
443	20240221	111700	21368110	2915	2915	2915	2915	0
444	20240221	111600	21368110	2915	2915	2915	2915	0
445	20240221	111500	21368110	2915	2915	2915	2915	0
446	20240221	111400	21368110	2915	2915	2915	2915	23
447	20240221	111300	21301065	2920	2920	2920	2920	0
448	20240221	111200	21301065	2920	2920	2920	2920	0
449	20240221	111100	21301065	2920	2920	2920	2920	0
450	20240221	111000	21301065	2920	2920	2920	2920	0
451	20240221	110900	21301065	2920	2920	2920	2920	0
452	20240221	110800	21301065	2920	2920	2920	2920	0
453	20240221	110700	21301065	2920	2920	2920	2920	1
454	20240221	110600	21298145	2920	2920	2920	2920	0
455	20240221	110500	21298145	2920	2920	2920	2920	6
456	20240221	110400	21280625	2920	2920	2920	2920	10
457	20240221	110300	21251425	2920	2925	2925	2920	207
458	20240221	110200	20645985	2925	2925	2925	2925	2
459	20240221	110100	20640135	2925	2925	2925	2925	0
460	20240221	110000	20640135	2925	2925	2925	2925	0
461	20240221	105900	20640135	2925	2925	2925	2925	0
462	20240221	105800	20640135	2925	2925	2925	2925	0
463	20240221	105700	20640135	2925	2925	2925	2925	0
464	20240221	105600	20640135	2925	2925	2925	2925	0
465	20240221	105500	20640135	2925	2925	2925	2925	0
466	20240221	105400	20640135	2925	2925	2925	2925	0
467	20240221	105300	20640135	2925	2925	2925	2925	0
468	20240221	105200	20640135	2925	2925	2925	2925	1
469	20240221	105100	20637210	2905	2915	2925	2905	1002
470	20240221	105000	17708995	2915	2920	2925	2900	1003
471	20240221	104900	14799615	2925	2925	2925	2925	0
472	20240221	104800	14799615	2925	2925	2925	2925	0
473	20240221	104700	14799615	2925	2925	2925	2925	0
474	20240221	104600	14799615	2925	2925	2925	2925	0
475	20240221	104500	14799615	2925	2925	2925	2925	0
476	20240221	104400	14799615	2925	2925	2925	2925	0
477	20240221	104300	14799615	2925	2925	2925	2925	0
478	20240221	104200	14799615	2925	2925	2925	2925	1
479	20240221	104100	14796690	2930	2930	2930	2930	0
480	20240221	104000	14796690	2930	2930	2930	2930	0
481	20240221	103900	14796690	2930	2930	2930	2930	0
482	20240221	103800	14796690	2930	2930	2930	2930	0
483	20240221	103700	14796690	2930	2930	2930	2930	1
484	20240221	103600	14793760	2930	2930	2930	2930	0
485	20240221	103500	14793760	2930	2930	2930	2930	0
486	20240221	103400	14793760	2930	2930	2930	2930	0
487	20240221	103300	14793760	2930	2930	2930	2930	0
488	20240221	103200	14793760	2930	2930	2930	2930	0
489	20240221	103100	14793760	2930	2930	2930	2930	0
490	20240221	103000	14793760	2930	2930	2930	2930	0
491	20240221	102900	14793760	2930	2930	2930	2930	0
492	20240221	102800	14793760	2930	2930	2930	2930	0
493	20240221	102700	14793760	2930	2930	2930	2930	0
494	20240221	102600	14793760	2930	2930	2930	2930	0
495	20240221	102500	14793760	2930	2930	2930	2930	0
496	20240221	102400	14793760	2930	2910	2930	2910	13
497	20240221	102300	14755910	2910	2925	2925	2910	7
498	20240221	102200	14735505	2930	2930	2930	2930	0
499	20240221	102100	14735505	2930	2930	2930	2930	0
500	20240221	102000	14735505	2930	2930	2930	2930	1
501	20240221	101900	14732575	2930	2930	2930	2930	0
502	20240221	101800	14732575	2930	2930	2930	2930	0
503	20240221	101700	14732575	2930	2930	2930	2930	0
504	20240221	101600	14732575	2930	2930	2930	2930	307
505	20240221	101500	13833065	2930	2930	2930	2930	0
506	20240221	101400	13833065	2930	2930	2930	2930	0
507	20240221	101300	13833065	2930	2930	2930	2930	0
508	20240221	101200	13833065	2930	2930	2930	2930	0
509	20240221	101100	13833065	2930	2930	2930	2930	0
510	20240221	101000	13833065	2930	2930	2930	2930	0
511	20240221	100900	13833065	2930	2930	2930	2930	0
512	20240221	100800	13833065	2930	2930	2930	2930	0
513	20240221	100700	13833065	2930	2930	2930	2930	0
514	20240221	100600	13833065	2930	2930	2930	2930	0
515	20240221	100500	13833065	2930	2930	2930	2930	0
516	20240221	100400	13833065	2930	2930	2930	2930	1
517	20240221	100300	13830135	2920	2920	2920	2920	1
518	20240221	100200	13827215	2930	2925	2930	2920	6
519	20240221	100100	13809660	2925	2925	2925	2925	0
520	20240221	100000	13809660	2925	2925	2925	2925	0
521	20240221	095900	13809660	2925	2925	2925	2925	0
522	20240221	095800	13809660	2925	2925	2925	2925	0
523	20240221	095700	13809660	2925	2925	2925	2925	0
524	20240221	095600	13809660	2925	2925	2925	2925	0
525	20240221	095500	13809660	2925	2925	2925	2925	0
526	20240221	095400	13809660	2925	2925	2925	2925	0
527	20240221	095300	13809660	2925	2925	2925	2925	0
528	20240221	095200	13809660	2925	2925	2925	2925	0
529	20240221	095100	13809660	2925	2925	2925	2925	0
530	20240221	095000	13809660	2925	2925	2925	2925	0
531	20240221	094900	13809660	2925	2925	2925	2925	0
532	20240221	094800	13809660	2925	2925	2925	2925	0
533	20240221	094700	13809660	2925	2925	2925	2925	0
534	20240221	094600	13809660	2925	2925	2925	2925	0
535	20240221	094500	13809660	2925	2925	2925	2925	23
536	20240221	094400	13742385	2925	2925	2925	2925	0
537	20240221	094300	13742385	2925	2925	2925	2925	0
538	20240221	094200	13742385	2925	2920	2925	2920	93
539	20240221	094100	13470415	2925	2920	2925	2920	300
540	20240221	094000	12593320	2925	2925	2925	2925	0
541	20240221	093900	12593320	2925	2925	2925	2925	0
542	20240221	093800	12593320	2925	2925	2925	2925	0
543	20240221	093700	12593320	2925	2925	2925	2925	0
544	20240221	093600	12593320	2925	2925	2925	2925	0
545	20240221	093500	12593320	2925	2930	2930	2920	663
546	20240221	093400	10654370	2940	2940	2940	2940	1
547	20240221	093300	10651430	2945	2945	2945	2945	0
548	20240221	093200	10651430	2945	2915	2945	2915	41
549	20240221	093100	10531875	2915	2910	2915	2900	1129
550	20240221	093000	7255440	2910	2910	2910	2910	0
551	20240221	092900	7255440	2910	2925	2935	2910	5
552	20240221	092800	7240845	2905	2905	2905	2905	0
553	20240221	092700	7240845	2905	2905	2905	2900	1001
554	20240221	092600	4335480	2905	2935	2935	2905	359
555	20240221	092500	3285435	2955	2955	2955	2955	0
556	20240221	092400	3285435	2955	2955	2955	2955	3
557	20240221	092300	3276570	2930	2930	2930	2930	0
558	20240221	092200	3276570	2930	2930	2930	2930	1
559	20240221	092100	3273640	2925	2925	2925	2925	0
560	20240221	092000	3273640	2925	2925	2925	2925	0
561	20240221	091900	3273640	2925	2925	2925	2925	0
562	20240221	091800	3273640	2925	2925	2925	2925	3
563	20240221	091700	3264865	2985	2985	2985	2985	0
564	20240221	091600	3264865	2985	2985	2985	2985	3
565	20240221	091500	3255910	2985	2940	2985	2940	68
566	20240221	091400	3053660	2915	2915	2915	2915	0
567	20240221	091300	3053660	2915	2915	2915	2915	0
568	20240221	091200	3053660	2915	2915	2915	2915	0
569	20240221	091100	3053660	2915	2915	2915	2915	63
570	20240221	091000	2870015	2915	2915	2915	2915	0
571	20240221	090900	2870015	2915	2925	2925	2915	68
572	20240221	090800	2671385	2900	2900	2900	2900	0
573	20240221	090700	2671385	2900	2900	2900	2900	0
574	20240221	090600	2671385	2900	2900	2900	2900	1
575	20240221	090500	2668485	2885	2885	2885	2885	0
576	20240221	090400	2668485	2885	2885	2885	2885	0
577	20240221	090300	2668485	2885	2885	2885	2885	0
578	20240221	090200	2668485	2885	2885	2885	2885	0
579	20240221	090100	2668485	2885	2885	2885	2885	33
580	20240221	090000	2573280	2880	2880	2930	2880	893