KissMeData/002920/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183800	35711205	2920	2920	2920	2920	328
3	20240228	183700	35711205	2920	2920	2920	2920	0
4	20240228	183600	35711205	2920	2920	2920	2920	0
5	20240228	183500	35711205	2920	2920	2920	2920	0
6	20240228	183400	35711205	2920	2920	2920	2920	0
7	20240228	183300	35711205	2920	2920	2920	2920	0
8	20240228	183200	35711205	2920	2920	2920	2920	0
9	20240228	183100	35711205	2920	2920	2920	2920	0
10	20240228	183000	35711205	2920	2920	2920	2920	0
11	20240228	182900	35711205	2920	2920	2920	2920	0
12	20240228	182800	35711205	2920	2920	2920	2920	0
13	20240228	182700	35711205	2920	2920	2920	2920	0
14	20240228	182600	35711205	2920	2920	2920	2920	0
15	20240228	182500	35711205	2920	2920	2920	2920	0
16	20240228	182400	35711205	2920	2920	2920	2920	0
17	20240228	182300	35711205	2920	2920	2920	2920	0
18	20240228	182200	35711205	2920	2920	2920	2920	0
19	20240228	182100	35711205	2920	2920	2920	2920	0
20	20240228	182000	35711205	2920	2920	2920	2920	0
21	20240228	181900	35711205	2920	2920	2920	2920	0
22	20240228	181800	35711205	2920	2920	2920	2920	0
23	20240228	181700	35711205	2920	2920	2920	2920	0
24	20240228	181600	35711205	2920	2920	2920	2920	0
25	20240228	181500	35711205	2920	2920	2920	2920	0
26	20240228	181400	35711205	2920	2920	2920	2920	0
27	20240228	181300	35711205	2920	2920	2920	2920	0
28	20240228	181200	35711205	2920	2920	2920	2920	0
29	20240228	181100	35711205	2920	2920	2920	2920	0
30	20240228	181000	35711205	2920	2920	2920	2920	0
31	20240228	180900	35711205	2920	2920	2920	2920	0
32	20240228	180800	35711205	2920	2920	2920	2920	328
33	20240228	180700	35711205	2920	2920	2920	2920	0
34	20240228	180600	35711205	2920	2920	2920	2920	0
35	20240228	180500	35711205	2920	2920	2920	2920	0
36	20240228	180400	35711205	2920	2920	2920	2920	0
37	20240228	180300	35711205	2920	2920	2920	2920	0
38	20240228	180200	35711205	2920	2920	2920	2920	0
39	20240228	180100	35711205	2920	2920	2920	2920	0
40	20240228	180000	35711205	2920	2920	2920	2920	0
41	20240228	175900	35711205	2920	2920	2920	2920	0
42	20240228	175800	35711205	2920	2920	2920	2920	0
43	20240228	175700	35711205	2920	2920	2920	2920	0
44	20240228	175600	35711205	2920	2920	2920	2920	0
45	20240228	175500	35711205	2920	2920	2920	2920	0
46	20240228	175400	35711205	2920	2920	2920	2920	0
47	20240228	175300	35711205	2920	2920	2920	2920	0
48	20240228	175200	35711205	2920	2920	2920	2920	0
49	20240228	175100	35711205	2920	2920	2920	2920	0
50	20240228	175000	35711205	2920	2920	2920	2920	0
51	20240228	174900	35711205	2920	2920	2920	2920	0
52	20240228	174800	35711205	2920	2920	2920	2920	0
53	20240228	174700	35711205	2920	2920	2920	2920	0
54	20240228	174600	35711205	2920	2920	2920	2920	0
55	20240228	174500	35711205	2920	2920	2920	2920	0
56	20240228	174400	35711205	2920	2920	2920	2920	0
57	20240228	174300	35711205	2920	2920	2920	2920	0
58	20240228	174200	35711205	2920	2920	2920	2920	0
59	20240228	174100	35711205	2920	2920	2920	2920	0
60	20240228	174000	35711205	2920	2920	2920	2920	0
61	20240228	173900	35711205	2920	2920	2920	2920	0
62	20240228	173800	35711205	2920	2920	2920	2920	328
63	20240228	173700	35711205	2920	2920	2920	2920	0
64	20240228	173600	35711205	2920	2920	2920	2920	0
65	20240228	173500	35711205	2920	2920	2920	2920	0
66	20240228	173400	35711205	2920	2920	2920	2920	0
67	20240228	173300	35711205	2920	2920	2920	2920	0
68	20240228	173200	35711205	2920	2920	2920	2920	0
69	20240228	173100	35711205	2920	2920	2920	2920	0
70	20240228	173000	35711205	2920	2920	2920	2920	0
71	20240228	172900	35711205	2920	2920	2920	2920	0
72	20240228	172800	35711205	2920	2920	2920	2920	0
73	20240228	172700	35711205	2920	2920	2920	2920	0
74	20240228	172600	35711205	2920	2920	2920	2920	0
75	20240228	172500	35711205	2920	2920	2920	2920	0
76	20240228	172400	35711205	2920	2920	2920	2920	0
77	20240228	172300	35711205	2920	2920	2920	2920	0
78	20240228	172200	35711205	2920	2920	2920	2920	0
79	20240228	172100	35711205	2920	2920	2920	2920	0
80	20240228	172000	35711205	2920	2920	2920	2920	0
81	20240228	171900	35711205	2920	2920	2920	2920	0
82	20240228	171800	35711205	2920	2920	2920	2920	0
83	20240228	171700	35711205	2920	2920	2920	2920	0
84	20240228	171600	35711205	2920	2920	2920	2920	0
85	20240228	171500	35711205	2920	2920	2920	2920	0
86	20240228	171400	35711205	2920	2920	2920	2920	0
87	20240228	171300	35711205	2920	2920	2920	2920	0
88	20240228	171200	35711205	2920	2920	2920	2920	0
89	20240228	171100	35711205	2920	2920	2920	2920	0
90	20240228	171000	35711205	2920	2920	2920	2920	0
91	20240228	170900	35711205	2920	2920	2920	2920	0
92	20240228	170800	35711205	2920	2920	2920	2920	328
93	20240228	170700	35711205	2920	2920	2920	2920	0
94	20240228	170600	35711205	2920	2920	2920	2920	0
95	20240228	170500	35711205	2920	2920	2920	2920	0
96	20240228	170400	35711205	2920	2920	2920	2920	0
97	20240228	170300	35711205	2920	2920	2920	2920	0
98	20240228	170200	35711205	2920	2920	2920	2920	0
99	20240228	170100	35711205	2920	2920	2920	2920	0
100	20240228	170000	35711205	2920	2920	2920	2920	0
101	20240228	165900	35711205	2920	2920	2920	2920	0
102	20240228	165800	35711205	2920	2920	2920	2920	0
103	20240228	165700	35711205	2920	2920	2920	2920	0
104	20240228	165600	35711205	2920	2920	2920	2920	0
105	20240228	165500	35711205	2920	2920	2920	2920	0
106	20240228	165400	35711205	2920	2920	2920	2920	0
107	20240228	165300	35711205	2920	2920	2920	2920	0
108	20240228	165200	35711205	2920	2920	2920	2920	0
109	20240228	165100	35711205	2920	2920	2920	2920	0
110	20240228	165000	35711205	2920	2920	2920	2920	0
111	20240228	164900	35711205	2920	2920	2920	2920	0
112	20240228	164800	35711205	2920	2920	2920	2920	0
113	20240228	164700	35711205	2920	2920	2920	2920	0
114	20240228	164600	35711205	2920	2920	2920	2920	0
115	20240228	164500	35711205	2920	2920	2920	2920	0
116	20240228	164400	35711205	2920	2920	2920	2920	0
117	20240228	164300	35711205	2920	2920	2920	2920	0
118	20240228	164200	35711205	2920	2920	2920	2920	0
119	20240228	164100	35711205	2920	2920	2920	2920	0
120	20240228	164000	35711205	2920	2920	2920	2920	0
121	20240228	163900	35711205	2920	2920	2920	2920	0
122	20240228	163800	35711205	2920	2920	2920	2920	328
123	20240228	163700	35711205	2920	2920	2920	2920	0
124	20240228	163600	35711205	2920	2920	2920	2920	0
125	20240228	163500	35711205	2920	2920	2920	2920	0
126	20240228	163400	35711205	2920	2920	2920	2920	0
127	20240228	163300	35711205	2920	2920	2920	2920	0
128	20240228	163200	35711205	2920	2920	2920	2920	0
129	20240228	163100	35711205	2920	2920	2920	2920	0
130	20240228	163000	35711205	2920	2920	2920	2920	0
131	20240228	162900	35711205	2920	2920	2920	2920	0
132	20240228	162800	35711205	2920	2920	2920	2920	0
133	20240228	162700	35711205	2920	2920	2920	2920	0
134	20240228	162600	35711205	2920	2920	2920	2920	0
135	20240228	162500	35711205	2920	2920	2920	2920	0
136	20240228	162400	35711205	2920	2920	2920	2920	0
137	20240228	162300	35711205	2920	2920	2920	2920	0
138	20240228	162200	35711205	2920	2920	2920	2920	0
139	20240228	162100	35711205	2920	2920	2920	2920	0
140	20240228	162000	35711205	2920	2920	2920	2920	0
141	20240228	161900	35711205	2920	2920	2920	2920	0
142	20240228	161800	35711205	2920	2920	2920	2920	0
143	20240228	161700	35711205	2920	2920	2920	2920	0
144	20240228	161600	35711205	2920	2920	2920	2920	0
145	20240228	161500	35711205	2920	2920	2920	2920	0
146	20240228	161400	35711205	2920	2920	2920	2920	0
147	20240228	161300	35711205	2920	2920	2920	2920	0
148	20240228	161200	35711205	2920	2920	2920	2920	0
149	20240228	161100	35711205	2920	2920	2920	2920	0
150	20240228	161000	35711205	2920	2920	2920	2920	0
151	20240228	160900	35711205	2920	2920	2920	2920	0
152	20240228	160800	35711205	2920	2920	2920	2920	328
153	20240228	160700	35711205	2920	2920	2920	2920	0
154	20240228	160600	35711205	2920	2920	2920	2920	0
155	20240228	160500	35711205	2920	2920	2920	2920	0
156	20240228	160400	35711205	2920	2920	2920	2920	0
157	20240228	160300	35711205	2920	2920	2920	2920	0
158	20240228	160200	35711205	2920	2920	2920	2920	0
159	20240228	160100	35711205	2920	2920	2920	2920	0
160	20240228	160000	35711205	2920	2920	2920	2920	0
161	20240228	155900	35711205	2920	2920	2920	2920	0
162	20240228	155800	35711205	2920	2920	2920	2920	0
163	20240228	155700	35711205	2920	2920	2920	2920	0
164	20240228	155600	35711205	2920	2920	2920	2920	0
165	20240228	155500	35711205	2920	2920	2920	2920	0
166	20240228	155400	35711205	2920	2920	2920	2920	0
167	20240228	155300	35711205	2920	2920	2920	2920	0
168	20240228	155200	35711205	2920	2920	2920	2920	0
169	20240228	155100	35711205	2920	2920	2920	2920	0
170	20240228	155000	35711205	2920	2920	2920	2920	0
171	20240228	154900	35711205	2920	2920	2920	2920	0
172	20240228	154800	35711205	2920	2920	2920	2920	0
173	20240228	154700	35711205	2920	2920	2920	2920	0
174	20240228	154600	35711205	2920	2920	2920	2920	0
175	20240228	154500	35711205	2920	2920	2920	2920	0
176	20240228	154400	35711205	2920	2920	2920	2920	0
177	20240228	154300	35711205	2920	2920	2920	2920	0
178	20240228	154200	35711205	2920	2920	2920	2920	0
179	20240228	154100	35711205	2920	2920	2920	2920	0
180	20240228	154000	35711205	2920	2920	2920	2920	0
181	20240228	153900	35711205	2920	2920	2920	2920	0
182	20240228	153800	35711205	2920	2920	2920	2920	328
183	20240228	153700	35711205	2920	2920	2920	2920	0
184	20240228	153600	35711205	2920	2920	2920	2920	0
185	20240228	153500	35711205	2920	2920	2920	2920	0
186	20240228	153400	35711205	2920	2920	2920	2920	0
187	20240228	153300	35711205	2920	2920	2920	2920	0
188	20240228	153200	35711205	2920	2920	2920	2920	0
189	20240228	153100	35711205	2920	2920	2920	2920	0
190	20240228	153000	35711205	2920	2920	2920	2920	328
191	20240228	152900	34753445	2920	2920	2920	2920	0
192	20240228	152800	34753445	2920	2920	2920	2920	0
193	20240228	152700	34753445	2920	2920	2920	2920	0
194	20240228	152600	34753445	2920	2920	2920	2920	0
195	20240228	152500	34753445	2920	2920	2920	2920	0
196	20240228	152400	34753445	2920	2920	2920	2920	0
197	20240228	152300	34753445	2920	2920	2920	2920	0
198	20240228	152200	34753445	2920	2920	2920	2920	0
199	20240228	152100	34753445	2920	2920	2920	2920	0
200	20240228	152000	34753445	2920	2920	2920	2920	0
201	20240228	151900	34753445	2920	2920	2920	2920	0
202	20240228	151800	34753445	2920	2915	2920	2915	54
203	20240228	151700	34595855	2915	2915	2920	2915	26
204	20240228	151600	34520055	2915	2915	2920	2915	25
205	20240228	151500	34447175	2915	2915	2915	2915	10
206	20240228	151400	34418025	2915	2915	2915	2915	10
207	20240228	151300	34388875	2920	2920	2920	2920	0
208	20240228	151200	34388875	2920	2915	2920	2915	19
209	20240228	151100	34333480	2915	2915	2915	2915	1
210	20240228	151000	34330565	2915	2915	2915	2915	0
211	20240228	150900	34330565	2915	2915	2915	2915	1
212	20240228	150800	34327650	2915	2915	2915	2915	4
213	20240228	150700	34315990	2915	2915	2920	2915	15
214	20240228	150600	34272255	2920	2915	2920	2915	12
215	20240228	150500	34237265	2915	2915	2920	2915	32
216	20240228	150400	34143975	2920	2915	2920	2915	12
217	20240228	150300	34108985	2915	2915	2915	2915	0
218	20240228	150200	34108985	2915	2915	2915	2915	12
219	20240228	150100	34074005	2920	2915	2920	2915	12
220	20240228	150000	34039015	2915	2915	2920	2915	41
221	20240228	145900	33919490	2915	2915	2915	2915	10
222	20240228	145800	33890340	2920	2920	2920	2920	2
223	20240228	145700	33884500	2910	2910	2910	2910	174
224	20240228	145600	33378160	2920	2920	2920	2920	0
225	20240228	145500	33378160	2920	2920	2920	2915	14
226	20240228	145400	33337330	2915	2915	2915	2915	1
227	20240228	145300	33334415	2920	2920	2920	2920	0
228	20240228	145200	33334415	2920	2920	2920	2920	10
229	20240228	145100	33305215	2920	2915	2920	2915	23
230	20240228	145000	33238160	2920	2915	2920	2915	113
231	20240228	144900	32908745	2910	2910	2910	2910	31
232	20240228	144800	32818535	2910	2910	2910	2910	0
233	20240228	144700	32818535	2910	2910	2910	2910	0
234	20240228	144600	32818535	2910	2910	2910	2910	0
235	20240228	144500	32818535	2910	2910	2910	2910	0
236	20240228	144400	32818535	2910	2910	2910	2910	0
237	20240228	144300	32818535	2910	2910	2910	2910	0
238	20240228	144200	32818535	2910	2910	2910	2905	985
239	20240228	144100	29954540	2915	2915	2915	2915	0
240	20240228	144000	29954540	2915	2915	2915	2915	0
241	20240228	143900	29954540	2915	2915	2915	2915	0
242	20240228	143800	29954540	2915	2915	2915	2915	0
243	20240228	143700	29954540	2915	2915	2915	2915	0
244	20240228	143600	29954540	2915	2915	2915	2915	0
245	20240228	143500	29954540	2915	2915	2915	2915	12
246	20240228	143400	29919560	2915	2910	2915	2910	5
247	20240228	143300	29905000	2910	2910	2910	2910	3
248	20240228	143200	29896270	2910	2910	2910	2910	80
249	20240228	143100	29663470	2920	2920	2920	2920	0
250	20240228	143000	29663470	2920	2920	2920	2920	1
251	20240228	142900	29660550	2920	2920	2920	2920	0
252	20240228	142800	29660550	2920	2920	2920	2920	0
253	20240228	142700	29660550	2920	2920	2920	2920	0
254	20240228	142600	29660550	2920	2920	2920	2920	0
255	20240228	142500	29660550	2920	2920	2920	2920	0
256	20240228	142400	29660550	2920	2920	2920	2920	0
257	20240228	142300	29660550	2920	2920	2920	2920	0
258	20240228	142200	29660550	2920	2920	2920	2920	0
259	20240228	142100	29660550	2920	2920	2920	2920	0
260	20240228	142000	29660550	2920	2920	2920	2920	0
261	20240228	141900	29660550	2920	2920	2920	2920	0
262	20240228	141800	29660550	2920	2920	2920	2920	0
263	20240228	141700	29660550	2920	2920	2920	2920	0
264	20240228	141600	29660550	2920	2920	2920	2920	0
265	20240228	141500	29660550	2920	2920	2920	2920	0
266	20240228	141400	29660550	2920	2920	2920	2920	0
267	20240228	141300	29660550	2920	2920	2920	2920	0
268	20240228	141200	29660550	2920	2920	2920	2920	0
269	20240228	141100	29660550	2920	2920	2920	2920	0
270	20240228	141000	29660550	2920	2920	2920	2920	0
271	20240228	140900	29660550	2920	2920	2920	2920	0
272	20240228	140800	29660550	2920	2920	2920	2920	0
273	20240228	140700	29660550	2920	2920	2920	2920	0
274	20240228	140600	29660550	2920	2920	2920	2920	0
275	20240228	140500	29660550	2920	2920	2920	2920	0
276	20240228	140400	29660550	2920	2920	2920	2920	0
277	20240228	140300	29660550	2920	2920	2920	2920	0
278	20240228	140200	29660550	2920	2920	2920	2920	0
279	20240228	140100	29660550	2920	2920	2920	2920	0
280	20240228	140000	29660550	2920	2920	2920	2920	0
281	20240228	135900	29660550	2920	2920	2920	2920	0
282	20240228	135800	29660550	2920	2920	2920	2920	0
283	20240228	135700	29660550	2920	2920	2920	2920	0
284	20240228	135600	29660550	2920	2920	2920	2920	2
285	20240228	135500	29654710	2910	2910	2910	2910	2
286	20240228	135400	29648890	2920	2920	2920	2920	0
287	20240228	135300	29648890	2920	2920	2920	2920	0
288	20240228	135200	29648890	2920	2920	2920	2920	0
289	20240228	135100	29648890	2920	2920	2920	2920	0
290	20240228	135000	29648890	2920	2920	2920	2920	0
291	20240228	134900	29648890	2920	2920	2920	2920	0
292	20240228	134800	29648890	2920	2920	2920	2920	0
293	20240228	134700	29648890	2920	2920	2920	2920	0
294	20240228	134600	29648890	2920	2920	2920	2920	0
295	20240228	134500	29648890	2920	2920	2920	2920	0
296	20240228	134400	29648890	2920	2920	2920	2920	0
297	20240228	134300	29648890	2920	2920	2920	2920	0
298	20240228	134200	29648890	2920	2920	2920	2920	0
299	20240228	134100	29648890	2920	2920	2920	2920	10
300	20240228	134000	29619690	2925	2925	2925	2925	0
301	20240228	133900	29619690	2925	2925	2925	2925	0
302	20240228	133800	29619690	2925	2925	2925	2925	0
303	20240228	133700	29619690	2925	2925	2925	2925	0
304	20240228	133600	29619690	2925	2925	2925	2925	0
305	20240228	133500	29619690	2925	2925	2925	2925	0
306	20240228	133400	29619690	2925	2925	2925	2925	0
307	20240228	133300	29619690	2925	2925	2925	2925	0
308	20240228	133200	29619690	2925	2925	2925	2925	0
309	20240228	133100	29619690	2925	2920	2925	2920	80
310	20240228	133000	29386050	2920	2920	2920	2920	8
311	20240228	132900	29362690	2925	2925	2925	2925	0
312	20240228	132800	29362690	2925	2925	2925	2925	6
313	20240228	132700	29345140	2925	2925	2930	2915	332
314	20240228	132600	28377020	2920	2915	2925	2915	501
315	20240228	132500	26916385	2910	2910	2910	2910	0
316	20240228	132400	26916385	2910	2910	2910	2910	1
317	20240228	132300	26913475	2915	2915	2915	2915	0
318	20240228	132200	26913475	2915	2915	2915	2915	0
319	20240228	132100	26913475	2915	2915	2915	2915	0
320	20240228	132000	26913475	2915	2915	2915	2915	0
321	20240228	131900	26913475	2915	2915	2915	2915	10
322	20240228	131800	26884325	2915	2915	2915	2915	0
323	20240228	131700	26884325	2915	2915	2915	2915	0
324	20240228	131600	26884325	2915	2915	2915	2915	0
325	20240228	131500	26884325	2915	2915	2915	2915	0
326	20240228	131400	26884325	2915	2915	2915	2915	0
327	20240228	131300	26884325	2915	2910	2915	2910	341
328	20240228	131200	25891990	2910	2910	2910	2910	64
329	20240228	131100	25705750	2910	2910	2910	2910	0
330	20240228	131000	25705750	2910	2910	2910	2910	0
331	20240228	130900	25705750	2910	2910	2910	2910	0
332	20240228	130800	25705750	2910	2910	2910	2910	0
333	20240228	130700	25705750	2910	2910	2910	2910	0
334	20240228	130600	25705750	2910	2910	2910	2910	0
335	20240228	130500	25705750	2910	2910	2910	2910	0
336	20240228	130400	25705750	2910	2910	2910	2910	0
337	20240228	130300	25705750	2910	2910	2910	2910	0
338	20240228	130200	25705750	2910	2910	2910	2910	10
339	20240228	130100	25676650	2910	2910	2910	2910	0
340	20240228	130000	25676650	2910	2910	2910	2910	0
341	20240228	125900	25676650	2910	2910	2910	2910	0
342	20240228	125800	25676650	2910	2910	2910	2910	0
343	20240228	125700	25676650	2910	2910	2910	2910	0
344	20240228	125600	25676650	2910	2910	2910	2910	6
345	20240228	125500	25659190	2900	2900	2900	2900	0
346	20240228	125400	25659190	2900	2900	2900	2900	0
347	20240228	125300	25659190	2900	2900	2900	2900	0
348	20240228	125200	25659190	2900	2900	2900	2900	10
349	20240228	125100	25630190	2900	2900	2900	2900	0
350	20240228	125000	25630190	2900	2900	2900	2900	0
351	20240228	124900	25630190	2900	2900	2900	2900	0
352	20240228	124800	25630190	2900	2900	2900	2900	0
353	20240228	124700	25630190	2900	2900	2900	2900	9
354	20240228	124600	25604090	2910	2910	2910	2910	0
355	20240228	124500	25604090	2910	2910	2910	2910	0
356	20240228	124400	25604090	2910	2910	2910	2910	0
357	20240228	124300	25604090	2910	2910	2910	2910	0
358	20240228	124200	25604090	2910	2910	2910	2910	0
359	20240228	124100	25604090	2910	2910	2910	2910	0
360	20240228	124000	25604090	2910	2910	2910	2910	0
361	20240228	123900	25604090	2910	2910	2910	2910	0
362	20240228	123800	25604090	2910	2910	2910	2910	0
363	20240228	123700	25604090	2910	2910	2910	2910	0
364	20240228	123600	25604090	2910	2910	2910	2910	0
365	20240228	123500	25604090	2910	2910	2910	2910	0
366	20240228	123400	25604090	2910	2910	2910	2910	0
367	20240228	123300	25604090	2910	2910	2910	2910	0
368	20240228	123200	25604090	2910	2910	2910	2910	0
369	20240228	123100	25604090	2910	2910	2910	2910	0
370	20240228	123000	25604090	2910	2910	2910	2910	0
371	20240228	122900	25604090	2910	2910	2910	2910	0
372	20240228	122800	25604090	2910	2910	2910	2910	0
373	20240228	122700	25604090	2910	2910	2910	2910	0
374	20240228	122600	25604090	2910	2910	2910	2910	0
375	20240228	122500	25604090	2910	2910	2910	2910	0
376	20240228	122400	25604090	2910	2910	2910	2910	0
377	20240228	122300	25604090	2910	2910	2910	2910	0
378	20240228	122200	25604090	2910	2910	2910	2910	0
379	20240228	122100	25604090	2910	2910	2910	2910	0
380	20240228	122000	25604090	2910	2905	2910	2905	5
381	20240228	121900	25589550	2910	2905	2910	2905	5
382	20240228	121800	25575010	2910	2905	2910	2905	50
383	20240228	121700	25429710	2890	2890	2890	2890	0
384	20240228	121600	25429710	2890	2900	2900	2890	50
385	20240228	121500	25285190	2900	2900	2900	2900	0
386	20240228	121400	25285190	2900	2900	2900	2900	0
387	20240228	121300	25285190	2900	2900	2900	2900	0
388	20240228	121200	25285190	2900	2900	2900	2900	0
389	20240228	121100	25285190	2900	2900	2900	2900	0
390	20240228	121000	25285190	2900	2900	2900	2900	0
391	20240228	120900	25285190	2900	2900	2900	2900	0
392	20240228	120800	25285190	2900	2900	2900	2900	0
393	20240228	120700	25285190	2900	2900	2900	2900	0
394	20240228	120600	25285190	2900	2900	2900	2900	0
395	20240228	120500	25285190	2900	2900	2900	2900	0
396	20240228	120400	25285190	2900	2900	2900	2900	0
397	20240228	120300	25285190	2900	2900	2900	2900	0
398	20240228	120200	25285190	2900	2900	2900	2900	0
399	20240228	120100	25285190	2900	2900	2900	2900	0
400	20240228	120000	25285190	2900	2900	2900	2900	0
401	20240228	115900	25285190	2900	2900	2900	2900	0
402	20240228	115800	25285190	2900	2900	2900	2900	19
403	20240228	115700	25230090	2900	2900	2900	2900	0
404	20240228	115600	25230090	2900	2900	2900	2900	0
405	20240228	115500	25230090	2900	2900	2900	2900	0
406	20240228	115400	25230090	2900	2900	2900	2900	0
407	20240228	115300	25230090	2900	2900	2900	2900	6
408	20240228	115200	25212690	2890	2890	2890	2890	0
409	20240228	115100	25212690	2890	2890	2890	2890	0
410	20240228	115000	25212690	2890	2890	2890	2890	0
411	20240228	114900	25212690	2890	2890	2890	2890	0
412	20240228	114800	25212690	2890	2890	2890	2890	0
413	20240228	114700	25212690	2890	2890	2890	2890	0
414	20240228	114600	25212690	2890	2890	2890	2890	0
415	20240228	114500	25212690	2890	2890	2890	2890	0
416	20240228	114400	25212690	2890	2890	2890	2890	0
417	20240228	114300	25212690	2890	2890	2890	2890	845
418	20240228	114200	22770640	2890	2890	2890	2890	100
419	20240228	114100	22481640	2880	2880	2880	2880	0
420	20240228	114000	22481640	2880	2880	2880	2880	0
421	20240228	113900	22481640	2880	2880	2880	2880	0
422	20240228	113800	22481640	2880	2880	2880	2880	0
423	20240228	113700	22481640	2880	2880	2880	2880	0
424	20240228	113600	22481640	2880	2880	2880	2880	0
425	20240228	113500	22481640	2880	2880	2880	2880	0
426	20240228	113400	22481640	2880	2880	2880	2880	0
427	20240228	113300	22481640	2880	2880	2880	2880	0
428	20240228	113200	22481640	2880	2880	2880	2880	0
429	20240228	113100	22481640	2880	2880	2880	2880	0
430	20240228	113000	22481640	2880	2880	2880	2880	0
431	20240228	112900	22481640	2880	2880	2880	2880	0
432	20240228	112800	22481640	2880	2880	2880	2880	0
433	20240228	112700	22481640	2880	2880	2880	2880	0
434	20240228	112600	22481640	2880	2880	2880	2880	0
435	20240228	112500	22481640	2880	2890	2890	2880	1000
436	20240228	112400	19601430	2900	2900	2900	2900	0
437	20240228	112300	19601430	2900	2900	2900	2900	0
438	20240228	112200	19601430	2900	2900	2900	2900	0
439	20240228	112100	19601430	2900	2900	2900	2900	0
440	20240228	112000	19601430	2900	2900	2900	2900	10
441	20240228	111900	19572430	2900	2900	2900	2900	0
442	20240228	111800	19572430	2900	2900	2900	2900	0
443	20240228	111700	19572430	2900	2900	2900	2900	0
444	20240228	111600	19572430	2900	2895	2900	2895	20
445	20240228	111500	19514525	2890	2890	2890	2890	0
446	20240228	111400	19514525	2890	2890	2890	2890	8
447	20240228	111300	19491405	2890	2890	2890	2890	36
448	20240228	111200	19387365	2885	2885	2885	2885	502
449	20240228	111100	17939095	2885	2885	2885	2885	0
450	20240228	111000	17939095	2885	2885	2885	2885	0
451	20240228	110900	17939095	2885	2885	2885	2885	16
452	20240228	110800	17892935	2890	2890	2890	2890	250
453	20240228	110700	17170435	2890	2890	2890	2890	0
454	20240228	110600	17170435	2890	2890	2890	2890	0
455	20240228	110500	17170435	2890	2890	2890	2890	0
456	20240228	110400	17170435	2890	2890	2890	2890	0
457	20240228	110300	17170435	2890	2890	2890	2890	0
458	20240228	110200	17170435	2890	2890	2890	2890	0
459	20240228	110100	17170435	2890	2890	2890	2890	0
460	20240228	110000	17170435	2890	2890	2890	2890	0
461	20240228	105900	17170435	2890	2890	2890	2890	0
462	20240228	105800	17170435	2890	2890	2890	2890	0
463	20240228	105700	17170435	2890	2890	2890	2890	0
464	20240228	105600	17170435	2890	2890	2890	2890	0
465	20240228	105500	17170435	2890	2890	2890	2890	0
466	20240228	105400	17170435	2890	2890	2890	2890	0
467	20240228	105300	17170435	2890	2890	2890	2890	0
468	20240228	105200	17170435	2890	2890	2890	2890	0
469	20240228	105100	17170435	2890	2895	2895	2890	1005
470	20240228	105000	14265975	2915	2915	2915	2915	0
471	20240228	104900	14265975	2915	2915	2915	2915	0
472	20240228	104800	14265975	2915	2915	2915	2915	0
473	20240228	104700	14265975	2915	2890	2915	2885	592
474	20240228	104600	12556995	2890	2890	2890	2890	195
475	20240228	104500	11993445	2890	2890	2890	2890	813
476	20240228	104400	9643875	2900	2900	2900	2900	10
477	20240228	104300	9614875	2895	2895	2895	2895	50
478	20240228	104200	9470125	2890	2890	2890	2890	0
479	20240228	104100	9470125	2890	2890	2890	2890	50
480	20240228	104000	9325625	2885	2890	2890	2885	224
481	20240228	103900	8678445	2895	2895	2895	2895	0
482	20240228	103800	8678445	2895	2895	2895	2895	0
483	20240228	103700	8678445	2895	2895	2895	2895	4
484	20240228	103600	8666865	2895	2895	2895	2895	270
485	20240228	103500	7885215	2895	2895	2895	2895	260
486	20240228	103400	7132515	2900	2900	2900	2900	20
487	20240228	103300	7074515	2900	2900	2900	2900	54
488	20240228	103200	6917915	2900	2900	2900	2900	0
489	20240228	103100	6917915	2900	2900	2900	2900	77
490	20240228	103000	6694615	2910	2910	2910	2910	0
491	20240228	102900	6694615	2910	2910	2910	2910	0
492	20240228	102800	6694615	2910	2910	2910	2910	0
493	20240228	102700	6694615	2910	2910	2910	2910	0
494	20240228	102600	6694615	2910	2910	2910	2910	0
495	20240228	102500	6694615	2910	2910	2910	2910	0
496	20240228	102400	6694615	2910	2910	2910	2910	0
497	20240228	102300	6694615	2910	2910	2910	2910	0
498	20240228	102200	6694615	2910	2910	2910	2910	0
499	20240228	102100	6694615	2910	2910	2910	2910	10
500	20240228	102000	6665515	2910	2910	2910	2910	0
501	20240228	101900	6665515	2910	2910	2910	2910	0
502	20240228	101800	6665515	2910	2910	2910	2910	34
503	20240228	101700	6566575	2915	2915	2915	2915	0
504	20240228	101600	6566575	2915	2915	2915	2915	0
505	20240228	101500	6566575	2915	2910	2915	2910	60
506	20240228	101400	6391925	2900	2900	2900	2900	0
507	20240228	101300	6391925	2900	2900	2900	2900	0
508	20240228	101200	6391925	2900	2900	2900	2900	0
509	20240228	101100	6391925	2900	2900	2900	2900	0
510	20240228	101000	6391925	2900	2900	2900	2900	0
511	20240228	100900	6391925	2900	2900	2900	2900	0
512	20240228	100800	6391925	2900	2900	2900	2900	15
513	20240228	100700	6348425	2900	2900	2900	2900	0
514	20240228	100600	6348425	2900	2900	2900	2900	46
515	20240228	100500	6215025	2910	2910	2910	2910	0
516	20240228	100400	6215025	2910	2910	2910	2910	0
517	20240228	100300	6215025	2910	2910	2910	2910	0
518	20240228	100200	6215025	2910	2910	2910	2910	0
519	20240228	100100	6215025	2910	2910	2910	2910	0
520	20240228	100000	6215025	2910	2910	2910	2910	0
521	20240228	095900	6215025	2910	2905	2910	2905	4
522	20240228	095800	6203395	2910	2910	2910	2910	0
523	20240228	095700	6203395	2910	2910	2910	2910	0
524	20240228	095600	6203395	2910	2910	2910	2910	0
525	20240228	095500	6203395	2910	2910	2910	2910	10
526	20240228	095400	6174295	2910	2905	2910	2905	23
527	20240228	095300	6107465	2900	2900	2900	2900	580
528	20240228	095200	4425465	2900	2900	2900	2900	0
529	20240228	095100	4425465	2900	2900	2900	2900	0
530	20240228	095000	4425465	2900	2900	2900	2900	0
531	20240228	094900	4425465	2900	2900	2900	2900	118
532	20240228	094800	4083265	2905	2905	2905	2905	280
533	20240228	094700	3269865	2905	2905	2905	2905	102
534	20240228	094600	2973555	2910	2910	2910	2910	0
535	20240228	094500	2973555	2910	2910	2910	2910	0
536	20240228	094400	2973555	2910	2910	2910	2910	0
537	20240228	094300	2973555	2910	2910	2910	2910	0
538	20240228	094200	2973555	2910	2910	2910	2910	0
539	20240228	094100	2973555	2910	2910	2910	2910	1
540	20240228	094000	2970645	2910	2910	2910	2910	0
541	20240228	093900	2970645	2910	2910	2910	2910	0
542	20240228	093800	2970645	2910	2910	2910	2910	0
543	20240228	093700	2970645	2910	2910	2910	2910	1
544	20240228	093600	2967735	2910	2910	2910	2910	0
545	20240228	093500	2967735	2910	2910	2910	2910	0
546	20240228	093400	2967735	2910	2910	2910	2910	10
547	20240228	093300	2938635	2910	2910	2910	2910	0
548	20240228	093200	2938635	2910	2910	2910	2910	299
549	20240228	093100	2068545	2915	2915	2915	2915	0
550	20240228	093000	2068545	2915	2915	2915	2915	34
551	20240228	092900	1969435	2915	2915	2915	2915	0
552	20240228	092800	1969435	2915	2915	2915	2915	0
553	20240228	092700	1969435	2915	2915	2915	2915	0
554	20240228	092600	1969435	2915	2915	2915	2915	300
555	20240228	092500	1094935	2915	2915	2915	2915	0
556	20240228	092400	1094935	2915	2915	2915	2915	0
557	20240228	092300	1094935	2915	2915	2915	2915	70
558	20240228	092200	890885	2905	2905	2905	2905	0
559	20240228	092100	890885	2905	2905	2905	2905	0
560	20240228	092000	890885	2905	2905	2905	2905	0
561	20240228	091900	890885	2905	2905	2905	2905	0
562	20240228	091800	890885	2905	2905	2905	2905	0
563	20240228	091700	890885	2905	2910	2910	2905	75
564	20240228	091600	672655	2935	2935	2935	2935	0
565	20240228	091500	672655	2935	2935	2935	2935	0
566	20240228	091400	672655	2935	2935	2935	2935	0
567	20240228	091300	672655	2935	2915	2935	2915	35
568	20240228	091200	570430	2910	2910	2910	2910	0
569	20240228	091100	570430	2910	2910	2910	2910	68
570	20240228	091000	372550	2910	2910	2910	2910	100
571	20240228	090900	81550	2910	2910	2910	2910	0
572	20240228	090800	81550	2910	2910	2910	2910	0
573	20240228	090700	81550	2910	2910	2910	2910	5
574	20240228	090600	67000	2915	2915	2915	2915	0
575	20240228	090500	67000	2915	2915	2915	2915	0
576	20240228	090400	67000	2915	2915	2915	2915	0
577	20240228	090300	67000	2915	2915	2915	2915	0
578	20240228	090200	67000	2915	2915	2915	2915	0
579	20240228	090100	67000	2915	2915	2915	2915	0
580	20240228	090000	67000	2915	2915	2915	2915	20