KissMeData/002920/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	183800	60950545	2970	2970	2970	2970	102
3	20240214	183700	60950545	2970	2970	2970	2970	0
4	20240214	183600	60950545	2970	2970	2970	2970	0
5	20240214	183500	60950545	2970	2970	2970	2970	0
6	20240214	183400	60950545	2970	2970	2970	2970	0
7	20240214	183300	60950545	2970	2970	2970	2970	0
8	20240214	183200	60950545	2970	2970	2970	2970	0
9	20240214	183100	60950545	2970	2970	2970	2970	0
10	20240214	183000	60950545	2970	2970	2970	2970	0
11	20240214	182900	60950545	2970	2970	2970	2970	0
12	20240214	182800	60950545	2970	2970	2970	2970	0
13	20240214	182700	60950545	2970	2970	2970	2970	0
14	20240214	182600	60950545	2970	2970	2970	2970	0
15	20240214	182500	60950545	2970	2970	2970	2970	0
16	20240214	182400	60950545	2970	2970	2970	2970	0
17	20240214	182300	60950545	2970	2970	2970	2970	0
18	20240214	182200	60950545	2970	2970	2970	2970	0
19	20240214	182100	60950545	2970	2970	2970	2970	0
20	20240214	182000	60950545	2970	2970	2970	2970	0
21	20240214	181900	60950545	2970	2970	2970	2970	0
22	20240214	181800	60950545	2970	2970	2970	2970	0
23	20240214	181700	60950545	2970	2970	2970	2970	0
24	20240214	181600	60950545	2970	2970	2970	2970	0
25	20240214	181500	60950545	2970	2970	2970	2970	0
26	20240214	181400	60950545	2970	2970	2970	2970	0
27	20240214	181300	60950545	2970	2970	2970	2970	0
28	20240214	181200	60950545	2970	2970	2970	2970	0
29	20240214	181100	60950545	2970	2970	2970	2970	0
30	20240214	181000	60950545	2970	2970	2970	2970	0
31	20240214	180900	60950545	2970	2970	2970	2970	0
32	20240214	180800	60950545	2970	2970	2970	2970	102
33	20240214	180700	60950545	2970	2970	2970	2970	0
34	20240214	180600	60950545	2970	2970	2970	2970	0
35	20240214	180500	60950545	2970	2970	2970	2970	0
36	20240214	180400	60950545	2970	2970	2970	2970	0
37	20240214	180300	60950545	2970	2970	2970	2970	0
38	20240214	180200	60950545	2970	2970	2970	2970	0
39	20240214	180100	60950545	2970	2970	2970	2970	0
40	20240214	180000	60950545	2970	2970	2970	2970	0
41	20240214	175900	60950545	2970	2970	2970	2970	0
42	20240214	175800	60950545	2970	2970	2970	2970	0
43	20240214	175700	60950545	2970	2970	2970	2970	0
44	20240214	175600	60950545	2970	2970	2970	2970	0
45	20240214	175500	60950545	2970	2970	2970	2970	0
46	20240214	175400	60950545	2970	2970	2970	2970	0
47	20240214	175300	60950545	2970	2970	2970	2970	0
48	20240214	175200	60950545	2970	2970	2970	2970	0
49	20240214	175100	60950545	2970	2970	2970	2970	0
50	20240214	175000	60950545	2970	2970	2970	2970	0
51	20240214	174900	60950545	2970	2970	2970	2970	0
52	20240214	174800	60950545	2970	2970	2970	2970	0
53	20240214	174700	60950545	2970	2970	2970	2970	0
54	20240214	174600	60950545	2970	2970	2970	2970	0
55	20240214	174500	60950545	2970	2970	2970	2970	0
56	20240214	174400	60950545	2970	2970	2970	2970	0
57	20240214	174300	60950545	2970	2970	2970	2970	0
58	20240214	174200	60950545	2970	2970	2970	2970	0
59	20240214	174100	60950545	2970	2970	2970	2970	0
60	20240214	174000	60950545	2970	2970	2970	2970	0
61	20240214	173900	60950545	2970	2970	2970	2970	0
62	20240214	173800	60950545	2970	2970	2970	2970	102
63	20240214	173700	60950545	2970	2970	2970	2970	0
64	20240214	173600	60950545	2970	2970	2970	2970	0
65	20240214	173500	60950545	2970	2970	2970	2970	0
66	20240214	173400	60950545	2970	2970	2970	2970	0
67	20240214	173300	60950545	2970	2970	2970	2970	0
68	20240214	173200	60950545	2970	2970	2970	2970	0
69	20240214	173100	60950545	2970	2970	2970	2970	0
70	20240214	173000	60950545	2970	2970	2970	2970	0
71	20240214	172900	60950545	2970	2970	2970	2970	0
72	20240214	172800	60950545	2970	2970	2970	2970	0
73	20240214	172700	60950545	2970	2970	2970	2970	0
74	20240214	172600	60950545	2970	2970	2970	2970	0
75	20240214	172500	60950545	2970	2970	2970	2970	0
76	20240214	172400	60950545	2970	2970	2970	2970	0
77	20240214	172300	60950545	2970	2970	2970	2970	0
78	20240214	172200	60950545	2970	2970	2970	2970	0
79	20240214	172100	60950545	2970	2970	2970	2970	0
80	20240214	172000	60950545	2970	2970	2970	2970	0
81	20240214	171900	60950545	2970	2970	2970	2970	0
82	20240214	171800	60950545	2970	2970	2970	2970	0
83	20240214	171700	60950545	2970	2970	2970	2970	0
84	20240214	171600	60950545	2970	2970	2970	2970	0
85	20240214	171500	60950545	2970	2970	2970	2970	0
86	20240214	171400	60950545	2970	2970	2970	2970	0
87	20240214	171300	60950545	2970	2970	2970	2970	0
88	20240214	171200	60950545	2970	2970	2970	2970	0
89	20240214	171100	60950545	2970	2970	2970	2970	0
90	20240214	171000	60950545	2970	2970	2970	2970	0
91	20240214	170900	60950545	2970	2970	2970	2970	0
92	20240214	170800	60950545	2970	2970	2970	2970	102
93	20240214	170700	60950545	2970	2970	2970	2970	0
94	20240214	170600	60950545	2970	2970	2970	2970	0
95	20240214	170500	60950545	2970	2970	2970	2970	0
96	20240214	170400	60950545	2970	2970	2970	2970	0
97	20240214	170300	60950545	2970	2970	2970	2970	0
98	20240214	170200	60950545	2970	2970	2970	2970	0
99	20240214	170100	60950545	2970	2970	2970	2970	0
100	20240214	170000	60950545	2970	2970	2970	2970	0
101	20240214	165900	60950545	2970	2970	2970	2970	0
102	20240214	165800	60950545	2970	2970	2970	2970	0
103	20240214	165700	60950545	2970	2970	2970	2970	0
104	20240214	165600	60950545	2970	2970	2970	2970	0
105	20240214	165500	60950545	2970	2970	2970	2970	0
106	20240214	165400	60950545	2970	2970	2970	2970	0
107	20240214	165300	60950545	2970	2970	2970	2970	0
108	20240214	165200	60950545	2970	2970	2970	2970	0
109	20240214	165100	60950545	2970	2970	2970	2970	0
110	20240214	165000	60950545	2970	2970	2970	2970	0
111	20240214	164900	60950545	2970	2970	2970	2970	0
112	20240214	164800	60950545	2970	2970	2970	2970	0
113	20240214	164700	60950545	2970	2970	2970	2970	0
114	20240214	164600	60950545	2970	2970	2970	2970	0
115	20240214	164500	60950545	2970	2970	2970	2970	0
116	20240214	164400	60950545	2970	2970	2970	2970	0
117	20240214	164300	60950545	2970	2970	2970	2970	0
118	20240214	164200	60950545	2970	2970	2970	2970	0
119	20240214	164100	60950545	2970	2970	2970	2970	0
120	20240214	164000	60950545	2970	2970	2970	2970	0
121	20240214	163900	60950545	2970	2970	2970	2970	0
122	20240214	163800	60950545	2970	2970	2970	2970	102
123	20240214	163700	60950545	2970	2970	2970	2970	0
124	20240214	163600	60950545	2970	2970	2970	2970	0
125	20240214	163500	60950545	2970	2970	2970	2970	0
126	20240214	163400	60950545	2970	2970	2970	2970	0
127	20240214	163300	60950545	2970	2970	2970	2970	0
128	20240214	163200	60950545	2970	2970	2970	2970	0
129	20240214	163100	60950545	2970	2970	2970	2970	0
130	20240214	163000	60950545	2970	2970	2970	2970	0
131	20240214	162900	60950545	2970	2970	2970	2970	0
132	20240214	162800	60950545	2970	2970	2970	2970	0
133	20240214	162700	60950545	2970	2970	2970	2970	0
134	20240214	162600	60950545	2970	2970	2970	2970	0
135	20240214	162500	60950545	2970	2970	2970	2970	0
136	20240214	162400	60950545	2970	2970	2970	2970	0
137	20240214	162300	60950545	2970	2970	2970	2970	0
138	20240214	162200	60950545	2970	2970	2970	2970	0
139	20240214	162100	60950545	2970	2970	2970	2970	0
140	20240214	162000	60950545	2970	2970	2970	2970	0
141	20240214	161900	60950545	2970	2970	2970	2970	0
142	20240214	161800	60950545	2970	2970	2970	2970	0
143	20240214	161700	60950545	2970	2970	2970	2970	0
144	20240214	161600	60950545	2970	2970	2970	2970	0
145	20240214	161500	60950545	2970	2970	2970	2970	0
146	20240214	161400	60950545	2970	2970	2970	2970	0
147	20240214	161300	60950545	2970	2970	2970	2970	0
148	20240214	161200	60950545	2970	2970	2970	2970	0
149	20240214	161100	60950545	2970	2970	2970	2970	0
150	20240214	161000	60950545	2970	2970	2970	2970	0
151	20240214	160900	60950545	2970	2970	2970	2970	0
152	20240214	160800	60950545	2970	2970	2970	2970	102
153	20240214	160700	60950545	2970	2970	2970	2970	0
154	20240214	160600	60950545	2970	2970	2970	2970	0
155	20240214	160500	60950545	2970	2970	2970	2970	0
156	20240214	160400	60950545	2970	2970	2970	2970	0
157	20240214	160300	60950545	2970	2970	2970	2970	0
158	20240214	160200	60950545	2970	2970	2970	2970	0
159	20240214	160100	60950545	2970	2970	2970	2970	0
160	20240214	160000	60950545	2970	2970	2970	2970	0
161	20240214	155900	60950545	2970	2970	2970	2970	0
162	20240214	155800	60950545	2970	2970	2970	2970	0
163	20240214	155700	60950545	2970	2970	2970	2970	0
164	20240214	155600	60950545	2970	2970	2970	2970	0
165	20240214	155500	60950545	2970	2970	2970	2970	0
166	20240214	155400	60950545	2970	2970	2970	2970	0
167	20240214	155300	60950545	2970	2970	2970	2970	0
168	20240214	155200	60950545	2970	2970	2970	2970	0
169	20240214	155100	60950545	2970	2970	2970	2970	0
170	20240214	155000	60950545	2970	2970	2970	2970	0
171	20240214	154900	60950545	2970	2970	2970	2970	0
172	20240214	154800	60950545	2970	2970	2970	2970	0
173	20240214	154700	60950545	2970	2970	2970	2970	0
174	20240214	154600	60950545	2970	2970	2970	2970	0
175	20240214	154500	60950545	2970	2970	2970	2970	0
176	20240214	154400	60950545	2970	2970	2970	2970	0
177	20240214	154300	60950545	2970	2970	2970	2970	0
178	20240214	154200	60950545	2970	2970	2970	2970	0
179	20240214	154100	60950545	2970	2970	2970	2970	0
180	20240214	154000	60950545	2970	2970	2970	2970	0
181	20240214	153900	60950545	2970	2970	2970	2970	0
182	20240214	153800	60950545	2970	2970	2970	2970	102
183	20240214	153700	60950545	2970	2970	2970	2970	0
184	20240214	153600	60950545	2970	2970	2970	2970	0
185	20240214	153500	60950545	2970	2970	2970	2970	0
186	20240214	153400	60950545	2970	2970	2970	2970	0
187	20240214	153300	60950545	2970	2970	2970	2970	0
188	20240214	153200	60950545	2970	2970	2970	2970	0
189	20240214	153100	60950545	2970	2970	2970	2970	0
190	20240214	153000	60950545	2970	2970	2970	2970	102
191	20240214	152900	60647605	2970	2970	2970	2970	0
192	20240214	152800	60647605	2970	2970	2970	2970	0
193	20240214	152700	60647605	2970	2970	2970	2970	0
194	20240214	152600	60647605	2970	2970	2970	2970	0
195	20240214	152500	60647605	2970	2970	2970	2970	0
196	20240214	152400	60647605	2970	2970	2970	2970	0
197	20240214	152300	60647605	2970	2970	2970	2970	0
198	20240214	152200	60647605	2970	2970	2970	2970	0
199	20240214	152100	60647605	2970	2970	2970	2970	0
200	20240214	152000	60647605	2970	2970	2970	2970	0
201	20240214	151900	60647605	2970	2970	2970	2970	0
202	20240214	151800	60647605	2970	2970	2970	2970	0
203	20240214	151700	60647605	2970	2970	2970	2970	0
204	20240214	151600	60647605	2970	2970	2970	2970	0
205	20240214	151500	60647605	2970	2960	2970	2960	45
206	20240214	151400	60514385	2970	2970	2970	2970	0
207	20240214	151300	60514385	2970	2970	2970	2970	2
208	20240214	151200	60508445	2960	2960	2960	2960	610
209	20240214	151100	58702845	2970	2970	2970	2970	0
210	20240214	151000	58702845	2970	2970	2970	2970	2
211	20240214	150900	58696905	2960	2960	2960	2960	0
212	20240214	150800	58696905	2960	2960	2960	2960	3116
213	20240214	150700	49473545	2970	2970	2970	2970	2
214	20240214	150600	49467605	2960	2960	2960	2960	0
215	20240214	150500	49467605	2960	2960	2960	2960	0
216	20240214	150400	49467605	2960	2960	2960	2960	0
217	20240214	150300	49467605	2960	2965	2965	2960	3500
218	20240214	150200	39103545	2970	2970	2970	2970	0
219	20240214	150100	39103545	2970	2970	2970	2970	2
220	20240214	150000	39097605	2965	2965	2965	2965	0
221	20240214	145900	39097605	2965	2965	2965	2965	100
222	20240214	145800	38801105	2970	2970	2970	2970	0
223	20240214	145700	38801105	2970	2970	2970	2970	0
224	20240214	145600	38801105	2970	2970	2970	2970	0
225	20240214	145500	38801105	2970	2970	2970	2970	0
226	20240214	145400	38801105	2970	2970	2970	2970	0
227	20240214	145300	38801105	2970	2970	2970	2970	0
228	20240214	145200	38801105	2970	2970	2970	2970	2
229	20240214	145100	38795165	2965	2965	2965	2965	0
230	20240214	145000	38795165	2965	2965	2965	2965	50
231	20240214	144900	38646915	2965	2965	2965	2965	0
232	20240214	144800	38646915	2965	2965	2965	2965	100
233	20240214	144700	38350415	2970	2970	2970	2970	0
234	20240214	144600	38350415	2970	2970	2970	2970	1
235	20240214	144500	38347445	2960	2960	2960	2960	0
236	20240214	144400	38347445	2960	2960	2960	2960	0
237	20240214	144300	38347445	2960	2960	2960	2960	0
238	20240214	144200	38347445	2960	2960	2960	2960	9
239	20240214	144100	38320805	2970	2970	2970	2970	0
240	20240214	144000	38320805	2970	2970	2970	2970	0
241	20240214	143900	38320805	2970	2970	2970	2970	0
242	20240214	143800	38320805	2970	2970	2970	2970	0
243	20240214	143700	38320805	2970	2970	2970	2970	0
244	20240214	143600	38320805	2970	2970	2970	2970	0
245	20240214	143500	38320805	2970	2970	2970	2970	0
246	20240214	143400	38320805	2970	2970	2970	2970	0
247	20240214	143300	38320805	2970	2970	2970	2970	0
248	20240214	143200	38320805	2970	2970	2970	2970	0
249	20240214	143100	38320805	2970	2970	2970	2970	0
250	20240214	143000	38320805	2970	2970	2970	2970	1
251	20240214	142900	38317835	2970	2970	2970	2970	0
252	20240214	142800	38317835	2970	2970	2970	2970	0
253	20240214	142700	38317835	2970	2970	2970	2970	0
254	20240214	142600	38317835	2970	2970	2970	2970	0
255	20240214	142500	38317835	2970	2970	2970	2970	0
256	20240214	142400	38317835	2970	2970	2970	2970	500
257	20240214	142300	36832835	2970	2970	2970	2970	0
258	20240214	142200	36832835	2970	2970	2970	2970	0
259	20240214	142100	36832835	2970	2970	2970	2970	0
260	20240214	142000	36832835	2970	2970	2970	2970	0
261	20240214	141900	36832835	2970	2965	2970	2960	128
262	20240214	141800	36453880	2970	2965	2970	2965	402
263	20240214	141700	35261940	2970	2970	2970	2970	0
264	20240214	141600	35261940	2970	2970	2970	2970	0
265	20240214	141500	35261940	2970	2970	2970	2970	0
266	20240214	141400	35261940	2970	2970	2970	2970	0
267	20240214	141300	35261940	2970	2970	2970	2970	0
268	20240214	141200	35261940	2970	2970	2970	2970	0
269	20240214	141100	35261940	2970	2970	2970	2970	0
270	20240214	141000	35261940	2970	2970	2970	2970	1
271	20240214	140900	35258970	2970	2970	2970	2970	0
272	20240214	140800	35258970	2970	2970	2970	2970	0
273	20240214	140700	35258970	2970	2970	2970	2970	0
274	20240214	140600	35258970	2970	2970	2970	2970	0
275	20240214	140500	35258970	2970	2970	2970	2970	0
276	20240214	140400	35258970	2970	2970	2970	2970	0
277	20240214	140300	35258970	2970	2970	2970	2970	0
278	20240214	140200	35258970	2970	2970	2970	2970	0
279	20240214	140100	35258970	2970	2970	2970	2970	0
280	20240214	140000	35258970	2970	2970	2970	2970	0
281	20240214	135900	35258970	2970	2970	2970	2970	0
282	20240214	135800	35258970	2970	2970	2970	2970	0
283	20240214	135700	35258970	2970	2970	2970	2970	0
284	20240214	135600	35258970	2970	2970	2970	2970	0
285	20240214	135500	35258970	2970	2970	2970	2970	0
286	20240214	135400	35258970	2970	2970	2970	2970	0
287	20240214	135300	35258970	2970	2970	2970	2970	0
288	20240214	135200	35258970	2970	2970	2970	2970	0
289	20240214	135100	35258970	2970	2965	2970	2965	3
290	20240214	135000	35250065	2970	2970	2970	2970	0
291	20240214	134900	35250065	2970	2970	2970	2970	0
292	20240214	134800	35250065	2970	2970	2970	2970	2
293	20240214	134700	35244125	2965	2965	2965	2965	0
294	20240214	134600	35244125	2965	2965	2965	2965	0
295	20240214	134500	35244125	2965	2965	2965	2965	0
296	20240214	134400	35244125	2965	2965	2965	2965	0
297	20240214	134300	35244125	2965	2965	2965	2965	0
298	20240214	134200	35244125	2965	2965	2965	2965	0
299	20240214	134100	35244125	2965	2965	2965	2965	0
300	20240214	134000	35244125	2965	2965	2965	2965	0
301	20240214	133900	35244125	2965	2965	2965	2965	0
302	20240214	133800	35244125	2965	2965	2965	2965	0
303	20240214	133700	35244125	2965	2965	2965	2965	0
304	20240214	133600	35244125	2965	2965	2965	2965	11
305	20240214	133500	35211510	2965	2965	2965	2965	89
306	20240214	133400	34947625	2970	2970	2970	2970	0
307	20240214	133300	34947625	2970	2970	2970	2970	0
308	20240214	133200	34947625	2970	2970	2970	2970	0
309	20240214	133100	34947625	2970	2970	2970	2970	0
310	20240214	133000	34947625	2970	2970	2970	2970	0
311	20240214	132900	34947625	2970	2970	2970	2970	0
312	20240214	132800	34947625	2970	2970	2970	2970	0
313	20240214	132700	34947625	2970	2970	2970	2970	2
314	20240214	132600	34941685	2965	2965	2965	2965	0
315	20240214	132500	34941685	2965	2965	2965	2965	0
316	20240214	132400	34941685	2965	2965	2965	2965	100
317	20240214	132300	34645185	2970	2970	2970	2970	0
318	20240214	132200	34645185	2970	2970	2970	2970	332
319	20240214	132100	33659145	2970	2970	2970	2970	0
320	20240214	132000	33659145	2970	2970	2970	2970	0
321	20240214	131900	33659145	2970	2970	2970	2970	0
322	20240214	131800	33659145	2970	2970	2970	2970	1
323	20240214	131700	33656175	2965	2965	2965	2965	0
324	20240214	131600	33656175	2965	2965	2965	2965	0
325	20240214	131500	33656175	2965	2965	2965	2965	0
326	20240214	131400	33656175	2965	2965	2965	2965	0
327	20240214	131300	33656175	2965	2965	2965	2965	0
328	20240214	131200	33656175	2965	2965	2965	2965	0
329	20240214	131100	33656175	2965	2965	2965	2965	0
330	20240214	131000	33656175	2965	2965	2965	2965	0
331	20240214	130900	33656175	2965	2965	2965	2965	0
332	20240214	130800	33656175	2965	2965	2965	2965	0
333	20240214	130700	33656175	2965	2965	2965	2965	0
334	20240214	130600	33656175	2965	2965	2965	2965	0
335	20240214	130500	33656175	2965	2965	2965	2965	0
336	20240214	130400	33656175	2965	2965	2965	2965	0
337	20240214	130300	33656175	2965	2965	2965	2965	10
338	20240214	130200	33626525	2970	2970	2970	2970	2
339	20240214	130100	33620585	2970	2970	2970	2970	0
340	20240214	130000	33620585	2970	2970	2970	2970	0
341	20240214	125900	33620585	2970	2970	2970	2970	0
342	20240214	125800	33620585	2970	2970	2970	2970	0
343	20240214	125700	33620585	2970	2970	2970	2970	0
344	20240214	125600	33620585	2970	2970	2970	2970	0
345	20240214	125500	33620585	2970	2970	2970	2970	40
346	20240214	125400	33501785	2975	2975	2975	2975	33
347	20240214	125300	33403610	2975	2975	2975	2975	11
348	20240214	125200	33370885	2970	2970	2970	2970	0
349	20240214	125100	33370885	2970	2970	2970	2970	0
350	20240214	125000	33370885	2970	2970	2970	2970	0
351	20240214	124900	33370885	2970	2970	2970	2970	0
352	20240214	124800	33370885	2970	2970	2970	2970	0
353	20240214	124700	33370885	2970	2970	2970	2970	0
354	20240214	124600	33370885	2970	2970	2970	2970	0
355	20240214	124500	33370885	2970	2970	2970	2970	0
356	20240214	124400	33370885	2970	2970	2970	2970	0
357	20240214	124300	33370885	2970	2970	2970	2970	0
358	20240214	124200	33370885	2970	2970	2970	2970	0
359	20240214	124100	33370885	2970	2970	2970	2970	0
360	20240214	124000	33370885	2970	2970	2970	2970	0
361	20240214	123900	33370885	2970	2970	2970	2970	0
362	20240214	123800	33370885	2970	2970	2970	2970	0
363	20240214	123700	33370885	2970	2970	2970	2970	42
364	20240214	123600	33246145	2970	2970	2970	2970	10
365	20240214	123500	33216445	2975	2975	2975	2975	0
366	20240214	123400	33216445	2975	2975	2975	2975	0
367	20240214	123300	33216445	2975	2975	2975	2975	0
368	20240214	123200	33216445	2975	2975	2975	2975	0
369	20240214	123100	33216445	2975	2975	2975	2975	0
370	20240214	123000	33216445	2975	2975	2975	2975	0
371	20240214	122900	33216445	2975	2975	2975	2975	0
372	20240214	122800	33216445	2975	2975	2975	2975	0
373	20240214	122700	33216445	2975	2975	2975	2975	0
374	20240214	122600	33216445	2975	2975	2975	2975	0
375	20240214	122500	33216445	2975	2975	2975	2975	0
376	20240214	122400	33216445	2975	2975	2975	2975	0
377	20240214	122300	33216445	2975	2975	2975	2975	0
378	20240214	122200	33216445	2975	2975	2975	2975	0
379	20240214	122100	33216445	2975	2975	2975	2975	0
380	20240214	122000	33216445	2975	2975	2975	2975	0
381	20240214	121900	33216445	2975	2975	2975	2975	0
382	20240214	121800	33216445	2975	2975	2975	2975	0
383	20240214	121700	33216445	2975	2975	2975	2975	0
384	20240214	121600	33216445	2975	2975	2975	2975	0
385	20240214	121500	33216445	2975	2975	2975	2975	0
386	20240214	121400	33216445	2975	2975	2975	2975	0
387	20240214	121300	33216445	2975	2975	2975	2975	0
388	20240214	121200	33216445	2975	2975	2975	2975	0
389	20240214	121100	33216445	2975	2975	2975	2975	0
390	20240214	121000	33216445	2975	2975	2975	2975	0
391	20240214	120900	33216445	2975	2975	2975	2975	0
392	20240214	120800	33216445	2975	2975	2975	2975	0
393	20240214	120700	33216445	2975	2975	2975	2975	0
394	20240214	120600	33216445	2975	2975	2975	2975	0
395	20240214	120500	33216445	2975	2975	2975	2975	0
396	20240214	120400	33216445	2975	2975	2975	2975	0
397	20240214	120300	33216445	2975	2970	2975	2970	1300
398	20240214	120200	29350060	2970	2970	2970	2970	0
399	20240214	120100	29350060	2970	2970	2970	2970	1
400	20240214	120000	29347090	2970	2970	2970	2970	11
401	20240214	115900	29314420	2970	2970	2970	2970	0
402	20240214	115800	29314420	2970	2970	2970	2970	0
403	20240214	115700	29314420	2970	2970	2970	2970	0
404	20240214	115600	29314420	2970	2970	2970	2970	0
405	20240214	115500	29314420	2970	2970	2970	2970	0
406	20240214	115400	29314420	2970	2970	2970	2970	50
407	20240214	115300	29165920	2970	2970	2970	2970	51
408	20240214	115200	29014450	2970	2970	2970	2970	119
409	20240214	115100	28661020	2970	2970	2970	2970	70
410	20240214	115000	28453120	2970	2970	2970	2970	0
411	20240214	114900	28453120	2970	2970	2970	2970	0
412	20240214	114800	28453120	2970	2970	2970	2970	0
413	20240214	114700	28453120	2970	2970	2970	2970	0
414	20240214	114600	28453120	2970	2970	2970	2970	0
415	20240214	114500	28453120	2970	2970	2970	2970	0
416	20240214	114400	28453120	2970	2970	2970	2970	0
417	20240214	114300	28453120	2970	2970	2970	2970	0
418	20240214	114200	28453120	2970	2970	2970	2970	0
419	20240214	114100	28453120	2970	2970	2970	2970	0
420	20240214	114000	28453120	2970	2970	2970	2970	0
421	20240214	113900	28453120	2970	2970	2970	2970	0
422	20240214	113800	28453120	2970	2970	2970	2970	0
423	20240214	113700	28453120	2970	2970	2970	2970	0
424	20240214	113600	28453120	2970	2970	2970	2970	0
425	20240214	113500	28453120	2970	2970	2970	2970	0
426	20240214	113400	28453120	2970	2970	2970	2970	0
427	20240214	113300	28453120	2970	2970	2970	2970	0
428	20240214	113200	28453120	2970	2970	2970	2970	0
429	20240214	113100	28453120	2970	2970	2970	2970	0
430	20240214	113000	28453120	2970	2960	2970	2960	1003
431	20240214	112900	25474240	2970	2970	2970	2970	0
432	20240214	112800	25474240	2970	2970	2970	2970	0
433	20240214	112700	25474240	2970	2970	2970	2970	0
434	20240214	112600	25474240	2970	2970	2970	2970	0
435	20240214	112500	25474240	2970	2970	2970	2970	0
436	20240214	112400	25474240	2970	2970	2970	2970	0
437	20240214	112300	25474240	2970	2970	2970	2970	0
438	20240214	112200	25474240	2970	2970	2970	2970	0
439	20240214	112100	25474240	2970	2970	2970	2970	0
440	20240214	112000	25474240	2970	2970	2970	2970	0
441	20240214	111900	25474240	2970	2970	2970	2970	3
442	20240214	111800	25465330	2955	2955	2955	2955	70
443	20240214	111700	25258480	2970	2970	2970	2970	0
444	20240214	111600	25258480	2970	2970	2970	2970	2
445	20240214	111500	25252540	2960	2960	2960	2960	0
446	20240214	111400	25252540	2960	2960	2960	2960	0
447	20240214	111300	25252540	2960	2960	2960	2960	0
448	20240214	111200	25252540	2960	2960	2960	2960	1075
449	20240214	111100	22070540	2960	2960	2960	2960	1
450	20240214	111000	22067580	2955	2955	2955	2955	0
451	20240214	110900	22067580	2955	2955	2955	2955	0
452	20240214	110800	22067580	2955	2955	2955	2955	0
453	20240214	110700	22067580	2955	2955	2955	2955	0
454	20240214	110600	22067580	2955	2965	2965	2955	2789
455	20240214	110500	13820895	2975	2975	2975	2975	0
456	20240214	110400	13820895	2975	2975	2975	2975	0
457	20240214	110300	13820895	2975	2975	2975	2975	5
458	20240214	110200	13806020	2975	2975	2975	2975	0
459	20240214	110100	13806020	2975	2975	2975	2975	0
460	20240214	110000	13806020	2975	2975	2975	2975	0
461	20240214	105900	13806020	2975	2970	2975	2970	125
462	20240214	105800	13434255	2970	2970	2970	2970	0
463	20240214	105700	13434255	2970	2970	2970	2970	0
464	20240214	105600	13434255	2970	2970	2970	2970	0
465	20240214	105500	13434255	2970	2970	2970	2970	0
466	20240214	105400	13434255	2970	2970	2970	2970	0
467	20240214	105300	13434255	2970	2970	2970	2970	0
468	20240214	105200	13434255	2970	2970	2970	2970	0
469	20240214	105100	13434255	2970	2970	2970	2970	0
470	20240214	105000	13434255	2970	2970	2970	2970	0
471	20240214	104900	13434255	2970	2970	2970	2970	0
472	20240214	104800	13434255	2970	2970	2970	2970	0
473	20240214	104700	13434255	2970	2970	2970	2970	0
474	20240214	104600	13434255	2970	2970	2970	2970	0
475	20240214	104500	13434255	2970	2970	2970	2970	0
476	20240214	104400	13434255	2970	2970	2970	2970	698
477	20240214	104300	11361195	2970	2970	2970	2970	0
478	20240214	104200	11361195	2970	2970	2970	2970	0
479	20240214	104100	11361195	2970	2970	2970	2970	0
480	20240214	104000	11361195	2970	2970	2970	2970	350
481	20240214	103900	10321695	2970	2970	2970	2970	0
482	20240214	103800	10321695	2970	2970	2970	2970	0
483	20240214	103700	10321695	2970	2970	2970	2970	0
484	20240214	103600	10321695	2970	2970	2970	2970	0
485	20240214	103500	10321695	2970	2970	2970	2970	0
486	20240214	103400	10321695	2970	2970	2970	2970	0
487	20240214	103300	10321695	2970	2970	2970	2970	0
488	20240214	103200	10321695	2970	2970	2970	2970	0
489	20240214	103100	10321695	2970	2970	2970	2970	13
490	20240214	103000	10283085	2975	2975	2975	2975	0
491	20240214	102900	10283085	2975	2975	2975	2975	0
492	20240214	102800	10283085	2975	2975	2975	2975	0
493	20240214	102700	10283085	2975	2975	2975	2975	0
494	20240214	102600	10283085	2975	2975	2975	2975	0
495	20240214	102500	10283085	2975	2975	2975	2975	0
496	20240214	102400	10283085	2975	2975	2975	2975	0
497	20240214	102300	10283085	2975	2975	2975	2975	0
498	20240214	102200	10283085	2975	2975	2975	2975	0
499	20240214	102100	10283085	2975	2975	2975	2975	0
500	20240214	102000	10283085	2975	2975	2975	2975	474
501	20240214	101900	8872935	2980	2980	2980	2980	0
502	20240214	101800	8872935	2980	2980	2980	2980	0
503	20240214	101700	8872935	2980	2980	2980	2980	0
504	20240214	101600	8872935	2980	2980	2980	2980	0
505	20240214	101500	8872935	2980	2980	2980	2980	0
506	20240214	101400	8872935	2980	2980	2980	2980	0
507	20240214	101300	8872935	2980	2980	2980	2980	0
508	20240214	101200	8872935	2980	2980	2980	2980	0
509	20240214	101100	8872935	2980	2980	2980	2980	0
510	20240214	101000	8872935	2980	2980	2980	2980	0
511	20240214	100900	8872935	2980	2980	2980	2980	0
512	20240214	100800	8872935	2980	2980	2980	2980	0
513	20240214	100700	8872935	2980	2980	2980	2980	0
514	20240214	100600	8872935	2980	2980	2980	2980	0
515	20240214	100500	8872935	2980	2980	2980	2980	0
516	20240214	100400	8872935	2980	2980	2980	2980	0
517	20240214	100300	8872935	2980	2980	2980	2980	0
518	20240214	100200	8872935	2980	2980	2980	2980	0
519	20240214	100100	8872935	2980	2980	2980	2980	0
520	20240214	100000	8872935	2980	2980	2980	2980	920
521	20240214	095900	6131335	2975	2975	2975	2975	20
522	20240214	095800	6071835	2980	2980	2980	2980	0
523	20240214	095700	6071835	2980	2980	2980	2980	0
524	20240214	095600	6071835	2980	2980	2980	2980	105
525	20240214	095500	5758935	2980	2980	2980	2980	0
526	20240214	095400	5758935	2980	2980	2980	2980	0
527	20240214	095300	5758935	2980	2980	2980	2980	200
528	20240214	095200	5162935	2975	2975	2975	2975	346
529	20240214	095100	4133585	2975	2975	2975	2975	0
530	20240214	095000	4133585	2975	2975	2975	2975	5
531	20240214	094900	4118710	2970	2970	2970	2970	30
532	20240214	094800	4029610	2970	2970	2970	2970	0
533	20240214	094700	4029610	2970	2970	2970	2970	5
534	20240214	094600	4014760	2970	2975	2975	2970	52
535	20240214	094500	3860210	2970	2970	2970	2970	15
536	20240214	094400	3815660	2970	2970	2970	2970	15
537	20240214	094300	3771110	2965	2965	2965	2965	0
538	20240214	094200	3771110	2965	2965	2965	2965	278
539	20240214	094100	2946840	2965	2965	2965	2965	0
540	20240214	094000	2946840	2965	2965	2965	2965	201
541	20240214	093900	2350875	2970	2970	2970	2970	0
542	20240214	093800	2350875	2970	2970	2970	2970	0
543	20240214	093700	2350875	2970	2970	2970	2970	0
544	20240214	093600	2350875	2970	2970	2970	2965	105
545	20240214	093500	2039040	2970	2970	2970	2970	0
546	20240214	093400	2039040	2970	2970	2970	2970	0
547	20240214	093300	2039040	2970	2970	2970	2970	0
548	20240214	093200	2039040	2970	2970	2970	2970	0
549	20240214	093100	2039040	2970	2970	2970	2970	0
550	20240214	093000	2039040	2970	2970	2970	2965	16
551	20240214	092900	1991530	2970	2965	2970	2965	50
552	20240214	092800	1843200	2960	2960	2960	2960	4
553	20240214	092700	1831360	2970	2970	2970	2970	0
554	20240214	092600	1831360	2970	2970	2970	2970	124
555	20240214	092500	1463080	2980	2980	2980	2980	0
556	20240214	092400	1463080	2980	2980	2980	2980	0
557	20240214	092300	1463080	2980	2980	2980	2980	2
558	20240214	092200	1457120	2980	2975	2980	2975	100
559	20240214	092100	1159295	2970	2970	2970	2970	30
560	20240214	092000	1070195	2970	2965	2970	2965	226
561	20240214	091900	399130	2960	2960	2960	2960	0
562	20240214	091800	399130	2960	2960	2960	2960	0
563	20240214	091700	399130	2960	2960	2960	2960	0
564	20240214	091600	399130	2960	2960	2960	2960	1
565	20240214	091500	396170	2960	2960	2960	2960	0
566	20240214	091400	396170	2960	2960	2960	2960	0
567	20240214	091300	396170	2960	2960	2960	2960	8
568	20240214	091200	372490	2960	2960	2960	2960	0
569	20240214	091100	372490	2960	2960	2960	2960	0
570	20240214	091000	372490	2960	2960	2960	2960	4
571	20240214	090900	360650	2960	2960	2960	2960	0
572	20240214	090800	360650	2960	2955	2960	2955	3
573	20240214	090700	351775	2955	2955	2955	2955	20
574	20240214	090600	292675	2955	2955	2955	2955	0
575	20240214	090500	292675	2955	2955	2955	2955	0
576	20240214	090400	292675	2955	2955	2955	2955	9
577	20240214	090300	266080	2950	2950	2950	2950	0
578	20240214	090200	266080	2950	2960	2960	2950	50
579	20240214	090100	118400	2960	2960	2960	2960	6
580	20240214	090000	100640	2960	2960	2960	2960	34