KissMeData/014100/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185800	43239895	2945	2945	2945	2945	71
3	20240223	185700	43239895	2945	2945	2945	2945	0
4	20240223	185600	43239895	2945	2945	2945	2945	0
5	20240223	185500	43239895	2945	2945	2945	2945	0
6	20240223	185400	43239895	2945	2945	2945	2945	0
7	20240223	185300	43239895	2945	2945	2945	2945	0
8	20240223	185200	43239895	2945	2945	2945	2945	0
9	20240223	185100	43239895	2945	2945	2945	2945	0
10	20240223	185000	43239895	2945	2945	2945	2945	0
11	20240223	184900	43239895	2945	2945	2945	2945	0
12	20240223	184800	43239895	2945	2945	2945	2945	0
13	20240223	184700	43239895	2945	2945	2945	2945	0
14	20240223	184600	43239895	2945	2945	2945	2945	0
15	20240223	184500	43239895	2945	2945	2945	2945	0
16	20240223	184400	43239895	2945	2945	2945	2945	0
17	20240223	184300	43239895	2945	2945	2945	2945	0
18	20240223	184200	43239895	2945	2945	2945	2945	0
19	20240223	184100	43239895	2945	2945	2945	2945	0
20	20240223	184000	43239895	2945	2945	2945	2945	0
21	20240223	183900	43239895	2945	2945	2945	2945	0
22	20240223	183800	43239895	2945	2945	2945	2945	0
23	20240223	183700	43239895	2945	2945	2945	2945	0
24	20240223	183600	43239895	2945	2945	2945	2945	0
25	20240223	183500	43239895	2945	2945	2945	2945	0
26	20240223	183400	43239895	2945	2945	2945	2945	0
27	20240223	183300	43239895	2945	2945	2945	2945	0
28	20240223	183200	43239895	2945	2945	2945	2945	0
29	20240223	183100	43239895	2945	2945	2945	2945	0
30	20240223	183000	43239895	2945	2945	2945	2945	0
31	20240223	182900	43239895	2945	2945	2945	2945	0
32	20240223	182800	43239895	2945	2945	2945	2945	71
33	20240223	182700	43239895	2945	2945	2945	2945	0
34	20240223	182600	43239895	2945	2945	2945	2945	0
35	20240223	182500	43239895	2945	2945	2945	2945	0
36	20240223	182400	43239895	2945	2945	2945	2945	0
37	20240223	182300	43239895	2945	2945	2945	2945	0
38	20240223	182200	43239895	2945	2945	2945	2945	0
39	20240223	182100	43239895	2945	2945	2945	2945	0
40	20240223	182000	43239895	2945	2945	2945	2945	0
41	20240223	181900	43239895	2945	2945	2945	2945	0
42	20240223	181800	43239895	2945	2945	2945	2945	0
43	20240223	181700	43239895	2945	2945	2945	2945	0
44	20240223	181600	43239895	2945	2945	2945	2945	0
45	20240223	181500	43239895	2945	2945	2945	2945	0
46	20240223	181400	43239895	2945	2945	2945	2945	0
47	20240223	181300	43239895	2945	2945	2945	2945	0
48	20240223	181200	43239895	2945	2945	2945	2945	0
49	20240223	181100	43239895	2945	2945	2945	2945	0
50	20240223	181000	43239895	2945	2945	2945	2945	0
51	20240223	180900	43239895	2945	2945	2945	2945	0
52	20240223	180800	43239895	2945	2945	2945	2945	0
53	20240223	180700	43239895	2945	2945	2945	2945	0
54	20240223	180600	43239895	2945	2945	2945	2945	0
55	20240223	180500	43239895	2945	2945	2945	2945	0
56	20240223	180400	43239895	2945	2945	2945	2945	0
57	20240223	180300	43239895	2945	2945	2945	2945	0
58	20240223	180200	43239895	2945	2945	2945	2945	0
59	20240223	180100	43239895	2945	2945	2945	2945	0
60	20240223	180000	43239895	2945	2945	2945	2945	0
61	20240223	175900	43239895	2945	2945	2945	2945	0
62	20240223	175800	43239895	2945	2945	2945	2945	71
63	20240223	175700	43239895	2945	2945	2945	2945	0
64	20240223	175600	43239895	2945	2945	2945	2945	0
65	20240223	175500	43239895	2945	2945	2945	2945	0
66	20240223	175400	43239895	2945	2945	2945	2945	0
67	20240223	175300	43239895	2945	2945	2945	2945	0
68	20240223	175200	43239895	2945	2945	2945	2945	0
69	20240223	175100	43239895	2945	2945	2945	2945	0
70	20240223	175000	43239895	2945	2945	2945	2945	0
71	20240223	174900	43239895	2945	2945	2945	2945	0
72	20240223	174800	43239895	2945	2945	2945	2945	0
73	20240223	174700	43239895	2945	2945	2945	2945	0
74	20240223	174600	43239895	2945	2945	2945	2945	0
75	20240223	174500	43239895	2945	2945	2945	2945	0
76	20240223	174400	43239895	2945	2945	2945	2945	0
77	20240223	174300	43239895	2945	2945	2945	2945	0
78	20240223	174200	43239895	2945	2945	2945	2945	0
79	20240223	174100	43239895	2945	2945	2945	2945	0
80	20240223	174000	43239895	2945	2945	2945	2945	0
81	20240223	173900	43239895	2945	2945	2945	2945	0
82	20240223	173800	43239895	2945	2945	2945	2945	0
83	20240223	173700	43239895	2945	2945	2945	2945	0
84	20240223	173600	43239895	2945	2945	2945	2945	0
85	20240223	173500	43239895	2945	2945	2945	2945	0
86	20240223	173400	43239895	2945	2945	2945	2945	0
87	20240223	173300	43239895	2945	2945	2945	2945	0
88	20240223	173200	43239895	2945	2945	2945	2945	0
89	20240223	173100	43239895	2945	2945	2945	2945	0
90	20240223	173000	43239895	2945	2945	2945	2945	0
91	20240223	172900	43239895	2945	2945	2945	2945	0
92	20240223	172800	43239895	2945	2945	2945	2945	71
93	20240223	172700	43239895	2945	2945	2945	2945	0
94	20240223	172600	43239895	2945	2945	2945	2945	0
95	20240223	172500	43239895	2945	2945	2945	2945	0
96	20240223	172400	43239895	2945	2945	2945	2945	0
97	20240223	172300	43239895	2945	2945	2945	2945	0
98	20240223	172200	43239895	2945	2945	2945	2945	0
99	20240223	172100	43239895	2945	2945	2945	2945	0
100	20240223	172000	43239895	2945	2945	2945	2945	0
101	20240223	171900	43239895	2945	2945	2945	2945	0
102	20240223	171800	43239895	2945	2945	2945	2945	0
103	20240223	171700	43239895	2945	2945	2945	2945	0
104	20240223	171600	43239895	2945	2945	2945	2945	0
105	20240223	171500	43239895	2945	2945	2945	2945	0
106	20240223	171400	43239895	2945	2945	2945	2945	0
107	20240223	171300	43239895	2945	2945	2945	2945	0
108	20240223	171200	43239895	2945	2945	2945	2945	0
109	20240223	171100	43239895	2945	2945	2945	2945	0
110	20240223	171000	43239895	2945	2945	2945	2945	0
111	20240223	170900	43239895	2945	2945	2945	2945	0
112	20240223	170800	43239895	2945	2945	2945	2945	0
113	20240223	170700	43239895	2945	2945	2945	2945	0
114	20240223	170600	43239895	2945	2945	2945	2945	0
115	20240223	170500	43239895	2945	2945	2945	2945	0
116	20240223	170400	43239895	2945	2945	2945	2945	0
117	20240223	170300	43239895	2945	2945	2945	2945	0
118	20240223	170200	43239895	2945	2945	2945	2945	0
119	20240223	170100	43239895	2945	2945	2945	2945	0
120	20240223	170000	43239895	2945	2945	2945	2945	0
121	20240223	165900	43239895	2945	2945	2945	2945	0
122	20240223	165800	43239895	2945	2945	2945	2945	71
123	20240223	165700	43239895	2945	2945	2945	2945	0
124	20240223	165600	43239895	2945	2945	2945	2945	0
125	20240223	165500	43239895	2945	2945	2945	2945	0
126	20240223	165400	43239895	2945	2945	2945	2945	0
127	20240223	165300	43239895	2945	2945	2945	2945	0
128	20240223	165200	43239895	2945	2945	2945	2945	0
129	20240223	165100	43239895	2945	2945	2945	2945	0
130	20240223	165000	43239895	2945	2945	2945	2945	0
131	20240223	164900	43239895	2945	2945	2945	2945	0
132	20240223	164800	43239895	2945	2945	2945	2945	0
133	20240223	164700	43239895	2945	2945	2945	2945	0
134	20240223	164600	43239895	2945	2945	2945	2945	0
135	20240223	164500	43239895	2945	2945	2945	2945	0
136	20240223	164400	43239895	2945	2945	2945	2945	0
137	20240223	164300	43239895	2945	2945	2945	2945	0
138	20240223	164200	43239895	2945	2945	2945	2945	0
139	20240223	164100	43239895	2945	2945	2945	2945	0
140	20240223	164000	43239895	2945	2945	2945	2945	0
141	20240223	163900	43239895	2945	2945	2945	2945	0
142	20240223	163800	43239895	2945	2945	2945	2945	0
143	20240223	163700	43239895	2945	2945	2945	2945	0
144	20240223	163600	43239895	2945	2945	2945	2945	0
145	20240223	163500	43239895	2945	2945	2945	2945	0
146	20240223	163400	43239895	2945	2945	2945	2945	0
147	20240223	163300	43239895	2945	2945	2945	2945	0
148	20240223	163200	43239895	2945	2945	2945	2945	0
149	20240223	163100	43239895	2945	2945	2945	2945	0
150	20240223	163000	43239895	2945	2945	2945	2945	0
151	20240223	162900	43239895	2945	2945	2945	2945	0
152	20240223	162800	43239895	2945	2945	2945	2945	71
153	20240223	162700	43239895	2945	2945	2945	2945	0
154	20240223	162600	43239895	2945	2945	2945	2945	0
155	20240223	162500	43239895	2945	2945	2945	2945	0
156	20240223	162400	43239895	2945	2945	2945	2945	0
157	20240223	162300	43239895	2945	2945	2945	2945	0
158	20240223	162200	43239895	2945	2945	2945	2945	0
159	20240223	162100	43239895	2945	2945	2945	2945	0
160	20240223	162000	43239895	2945	2945	2945	2945	0
161	20240223	161900	43239895	2945	2945	2945	2945	0
162	20240223	161800	43239895	2945	2945	2945	2945	0
163	20240223	161700	43239895	2945	2945	2945	2945	0
164	20240223	161600	43239895	2945	2945	2945	2945	0
165	20240223	161500	43239895	2945	2945	2945	2945	0
166	20240223	161400	43239895	2945	2945	2945	2945	0
167	20240223	161300	43239895	2945	2945	2945	2945	0
168	20240223	161200	43239895	2945	2945	2945	2945	0
169	20240223	161100	43239895	2945	2945	2945	2945	0
170	20240223	161000	43239895	2945	2945	2945	2945	0
171	20240223	160900	43239895	2945	2945	2945	2945	0
172	20240223	160800	43239895	2945	2945	2945	2945	0
173	20240223	160700	43239895	2945	2945	2945	2945	0
174	20240223	160600	43239895	2945	2945	2945	2945	0
175	20240223	160500	43239895	2945	2945	2945	2945	0
176	20240223	160400	43239895	2945	2945	2945	2945	0
177	20240223	160300	43239895	2945	2945	2945	2945	0
178	20240223	160200	43239895	2945	2945	2945	2945	0
179	20240223	160100	43239895	2945	2945	2945	2945	0
180	20240223	160000	43239895	2945	2945	2945	2945	0
181	20240223	155900	43239895	2945	2945	2945	2945	0
182	20240223	155800	43239895	2945	2945	2945	2945	71
183	20240223	155700	43239895	2945	2945	2945	2945	0
184	20240223	155600	43239895	2945	2945	2945	2945	0
185	20240223	155500	43239895	2945	2945	2945	2945	0
186	20240223	155400	43239895	2945	2945	2945	2945	0
187	20240223	155300	43239895	2945	2945	2945	2945	0
188	20240223	155200	43239895	2945	2945	2945	2945	0
189	20240223	155100	43239895	2945	2945	2945	2945	0
190	20240223	155000	43239895	2945	2945	2945	2945	0
191	20240223	154900	43239895	2945	2945	2945	2945	0
192	20240223	154800	43239895	2945	2945	2945	2945	0
193	20240223	154700	43239895	2945	2945	2945	2945	0
194	20240223	154600	43239895	2945	2945	2945	2945	0
195	20240223	154500	43239895	2945	2945	2945	2945	0
196	20240223	154400	43239895	2945	2945	2945	2945	0
197	20240223	154300	43239895	2945	2945	2945	2945	0
198	20240223	154200	43239895	2945	2945	2945	2945	0
199	20240223	154100	43239895	2945	2945	2945	2945	0
200	20240223	154000	43239895	2945	2945	2945	2945	0
201	20240223	153900	43239895	2945	2945	2945	2945	0
202	20240223	153800	43239895	2945	2945	2945	2945	0
203	20240223	153700	43239895	2945	2945	2945	2945	0
204	20240223	153600	43239895	2945	2945	2945	2945	0
205	20240223	153500	43239895	2945	2945	2945	2945	0
206	20240223	153400	43239895	2945	2945	2945	2945	0
207	20240223	153300	43239895	2945	2945	2945	2945	0
208	20240223	153200	43239895	2945	2945	2945	2945	0
209	20240223	153100	43239895	2945	2945	2945	2945	0
210	20240223	153000	43239895	2945	2945	2945	2945	71
211	20240223	152900	43030800	2945	2945	2945	2945	0
212	20240223	152800	43030800	2945	2945	2945	2945	0
213	20240223	152700	43030800	2945	2945	2945	2945	0
214	20240223	152600	43030800	2945	2945	2945	2945	0
215	20240223	152500	43030800	2945	2945	2945	2945	0
216	20240223	152400	43030800	2945	2945	2945	2945	0
217	20240223	152300	43030800	2945	2945	2945	2945	0
218	20240223	152200	43030800	2945	2945	2945	2945	0
219	20240223	152100	43030800	2945	2945	2945	2945	0
220	20240223	152000	43030800	2945	2945	2945	2945	0
221	20240223	151900	43030800	2945	2945	2945	2945	0
222	20240223	151800	43030800	2945	2945	2945	2945	0
223	20240223	151700	43030800	2945	2945	2945	2945	0
224	20240223	151600	43030800	2945	2940	2945	2940	27
225	20240223	151500	42951415	2945	2945	2945	2945	18
226	20240223	151400	42898405	2945	2945	2945	2945	0
227	20240223	151300	42898405	2945	2945	2945	2945	0
228	20240223	151200	42898405	2945	2945	2945	2945	0
229	20240223	151100	42898405	2945	2945	2945	2945	2
230	20240223	151000	42892515	2940	2940	2940	2940	194
231	20240223	150900	42322155	2945	2945	2945	2945	0
232	20240223	150800	42322155	2945	2945	2945	2945	0
233	20240223	150700	42322155	2945	2945	2945	2945	0
234	20240223	150600	42322155	2945	2945	2945	2945	0
235	20240223	150500	42322155	2945	2945	2945	2945	0
236	20240223	150400	42322155	2945	2945	2945	2945	0
237	20240223	150300	42322155	2945	2945	2945	2945	0
238	20240223	150200	42322155	2945	2945	2945	2945	19
239	20240223	150100	42266200	2945	2945	2945	2945	0
240	20240223	150000	42266200	2945	2945	2945	2945	0
241	20240223	145900	42266200	2945	2945	2945	2945	0
242	20240223	145800	42266200	2945	2945	2945	2945	0
243	20240223	145700	42266200	2945	2945	2945	2945	0
244	20240223	145600	42266200	2945	2945	2945	2945	0
245	20240223	145500	42266200	2945	2940	2945	2940	2
246	20240223	145400	42260315	2940	2940	2940	2940	0
247	20240223	145300	42260315	2940	2940	2940	2940	783
248	20240223	145200	39958295	2940	2940	2940	2940	0
249	20240223	145100	39958295	2940	2940	2940	2940	0
250	20240223	145000	39958295	2940	2940	2940	2940	0
251	20240223	144900	39958295	2940	2940	2940	2940	0
252	20240223	144800	39958295	2940	2940	2940	2940	0
253	20240223	144700	39958295	2940	2940	2940	2940	0
254	20240223	144600	39958295	2940	2940	2940	2940	0
255	20240223	144500	39958295	2940	2940	2940	2940	0
256	20240223	144400	39958295	2940	2940	2940	2940	0
257	20240223	144300	39958295	2940	2940	2940	2940	0
258	20240223	144200	39958295	2940	2930	2940	2930	2
259	20240223	144100	39952425	2930	2930	2930	2930	0
260	20240223	144000	39952425	2930	2930	2930	2930	0
261	20240223	143900	39952425	2930	2930	2930	2930	0
262	20240223	143800	39952425	2930	2930	2930	2930	0
263	20240223	143700	39952425	2930	2930	2930	2930	0
264	20240223	143600	39952425	2930	2930	2930	2930	0
265	20240223	143500	39952425	2930	2930	2930	2930	51
266	20240223	143400	39802995	2930	2930	2930	2930	0
267	20240223	143300	39802995	2930	2930	2930	2930	0
268	20240223	143200	39802995	2930	2930	2930	2930	0
269	20240223	143100	39802995	2930	2930	2930	2930	0
270	20240223	143000	39802995	2930	2930	2930	2930	0
271	20240223	142900	39802995	2930	2930	2930	2930	0
272	20240223	142800	39802995	2930	2930	2930	2930	0
273	20240223	142700	39802995	2930	2930	2930	2930	37
274	20240223	142600	39694585	2925	2925	2925	2925	0
275	20240223	142500	39694585	2925	2925	2925	2925	0
276	20240223	142400	39694585	2925	2925	2925	2925	0
277	20240223	142300	39694585	2925	2925	2925	2925	0
278	20240223	142200	39694585	2925	2925	2925	2925	70
279	20240223	142100	39489835	2930	2930	2930	2930	0
280	20240223	142000	39489835	2930	2930	2930	2930	0
281	20240223	141900	39489835	2930	2930	2930	2930	0
282	20240223	141800	39489835	2930	2930	2930	2930	0
283	20240223	141700	39489835	2930	2930	2930	2930	0
284	20240223	141600	39489835	2930	2930	2930	2930	0
285	20240223	141500	39489835	2930	2930	2930	2930	14
286	20240223	141400	39448815	2935	2935	2935	2935	0
287	20240223	141300	39448815	2935	2935	2935	2935	0
288	20240223	141200	39448815	2935	2935	2935	2935	0
289	20240223	141100	39448815	2935	2935	2935	2935	0
290	20240223	141000	39448815	2935	2935	2935	2935	0
291	20240223	140900	39448815	2935	2935	2935	2935	0
292	20240223	140800	39448815	2935	2935	2935	2935	0
293	20240223	140700	39448815	2935	2935	2935	2935	16
294	20240223	140600	39401855	2935	2930	2935	2930	85
295	20240223	140500	39152385	2930	2930	2930	2930	40
296	20240223	140400	39035185	2930	2930	2930	2930	0
297	20240223	140300	39035185	2930	2930	2930	2930	0
298	20240223	140200	39035185	2930	2930	2930	2930	0
299	20240223	140100	39035185	2930	2930	2930	2930	0
300	20240223	140000	39035185	2930	2930	2930	2930	0
301	20240223	135900	39035185	2930	2930	2930	2930	1
302	20240223	135800	39032255	2930	2930	2930	2930	0
303	20240223	135700	39032255	2930	2930	2930	2930	0
304	20240223	135600	39032255	2930	2930	2930	2930	0
305	20240223	135500	39032255	2930	2930	2930	2930	10
306	20240223	135400	39002955	2935	2935	2935	2935	0
307	20240223	135300	39002955	2935	2935	2935	2935	0
308	20240223	135200	39002955	2935	2935	2935	2935	0
309	20240223	135100	39002955	2935	2935	2935	2935	0
310	20240223	135000	39002955	2935	2935	2935	2935	0
311	20240223	134900	39002955	2935	2935	2935	2935	0
312	20240223	134800	39002955	2935	2935	2935	2935	0
313	20240223	134700	39002955	2935	2935	2935	2935	0
314	20240223	134600	39002955	2935	2935	2935	2935	0
315	20240223	134500	39002955	2935	2935	2935	2935	0
316	20240223	134400	39002955	2935	2935	2935	2935	0
317	20240223	134300	39002955	2935	2935	2935	2935	1
318	20240223	134200	39000020	2925	2925	2925	2925	0
319	20240223	134100	39000020	2925	2925	2925	2925	0
320	20240223	134000	39000020	2925	2925	2925	2925	0
321	20240223	133900	39000020	2925	2925	2925	2925	0
322	20240223	133800	39000020	2925	2925	2925	2925	18
323	20240223	133700	38947370	2935	2935	2935	2935	2
324	20240223	133600	38941500	2920	2920	2920	2920	0
325	20240223	133500	38941500	2920	2920	2920	2920	51
326	20240223	133400	38792580	2935	2935	2935	2935	0
327	20240223	133300	38792580	2935	2935	2935	2935	0
328	20240223	133200	38792580	2935	2935	2935	2935	0
329	20240223	133100	38792580	2935	2935	2935	2935	0
330	20240223	133000	38792580	2935	2935	2935	2935	0
331	20240223	132900	38792580	2935	2935	2935	2935	0
332	20240223	132800	38792580	2935	2935	2935	2935	0
333	20240223	132700	38792580	2935	2935	2935	2935	0
334	20240223	132600	38792580	2935	2935	2935	2935	0
335	20240223	132500	38792580	2935	2935	2935	2935	0
336	20240223	132400	38792580	2935	2935	2935	2935	0
337	20240223	132300	38792580	2935	2935	2935	2935	0
338	20240223	132200	38792580	2935	2935	2935	2935	0
339	20240223	132100	38792580	2935	2935	2935	2935	0
340	20240223	132000	38792580	2935	2935	2935	2935	0
341	20240223	131900	38792580	2935	2935	2935	2935	0
342	20240223	131800	38792580	2935	2935	2935	2935	0
343	20240223	131700	38792580	2935	2935	2935	2935	0
344	20240223	131600	38792580	2935	2935	2935	2935	0
345	20240223	131500	38792580	2935	2925	2935	2925	90
346	20240223	131400	38529055	2930	2930	2930	2930	0
347	20240223	131300	38529055	2930	2930	2930	2930	0
348	20240223	131200	38529055	2930	2930	2930	2930	11
349	20240223	131100	38496825	2930	2930	2930	2930	0
350	20240223	131000	38496825	2930	2930	2930	2930	0
351	20240223	130900	38496825	2930	2930	2930	2930	11
352	20240223	130800	38464595	2930	2930	2930	2930	0
353	20240223	130700	38464595	2930	2930	2930	2930	0
354	20240223	130600	38464595	2930	2930	2930	2930	0
355	20240223	130500	38464595	2930	2930	2930	2930	2
356	20240223	130400	38458735	2930	2930	2930	2930	0
357	20240223	130300	38458735	2930	2930	2930	2930	2
358	20240223	130200	38452875	2925	2925	2925	2925	0
359	20240223	130100	38452875	2925	2925	2925	2925	0
360	20240223	130000	38452875	2925	2925	2925	2925	0
361	20240223	125900	38452875	2925	2925	2925	2925	0
362	20240223	125800	38452875	2925	2925	2925	2925	0
363	20240223	125700	38452875	2925	2925	2925	2925	0
364	20240223	125600	38452875	2925	2925	2925	2925	7
365	20240223	125500	38432400	2920	2925	2925	2920	144
366	20240223	125400	38011700	2935	2935	2935	2935	0
367	20240223	125300	38011700	2935	2935	2935	2935	10
368	20240223	125200	37982350	2925	2925	2925	2925	0
369	20240223	125100	37982350	2925	2925	2925	2925	0
370	20240223	125000	37982350	2925	2925	2925	2925	0
371	20240223	124900	37982350	2925	2925	2925	2925	0
372	20240223	124800	37982350	2925	2925	2925	2925	0
373	20240223	124700	37982350	2925	2925	2925	2925	10
374	20240223	124600	37953100	2930	2935	2935	2930	50
375	20240223	124500	37806500	2925	2925	2925	2925	0
376	20240223	124400	37806500	2925	2925	2925	2925	0
377	20240223	124300	37806500	2925	2925	2925	2925	0
378	20240223	124200	37806500	2925	2925	2925	2925	0
379	20240223	124100	37806500	2925	2925	2925	2925	0
380	20240223	124000	37806500	2925	2925	2925	2925	0
381	20240223	123900	37806500	2925	2925	2925	2925	0
382	20240223	123800	37806500	2925	2925	2925	2925	0
383	20240223	123700	37806500	2925	2925	2925	2925	40
384	20240223	123600	37689500	2930	2930	2930	2930	0
385	20240223	123500	37689500	2930	2930	2930	2930	56
386	20240223	123400	37525420	2950	2950	2950	2950	0
387	20240223	123300	37525420	2950	2950	2950	2950	0
388	20240223	123200	37525420	2950	2950	2950	2950	0
389	20240223	123100	37525420	2950	2950	2950	2950	0
390	20240223	123000	37525420	2950	2950	2950	2950	0
391	20240223	122900	37525420	2950	2950	2950	2950	0
392	20240223	122800	37525420	2950	2950	2950	2950	0
393	20240223	122700	37525420	2950	2950	2950	2950	0
394	20240223	122600	37525420	2950	2950	2950	2950	0
395	20240223	122500	37525420	2950	2950	2950	2950	0
396	20240223	122400	37525420	2950	2950	2950	2950	0
397	20240223	122300	37525420	2950	2950	2950	2950	0
398	20240223	122200	37525420	2950	2950	2950	2950	0
399	20240223	122100	37525420	2950	2950	2950	2950	0
400	20240223	122000	37525420	2950	2950	2950	2950	0
401	20240223	121900	37525420	2950	2950	2950	2950	0
402	20240223	121800	37525420	2950	2950	2950	2950	2
403	20240223	121700	37519520	2935	2935	2935	2935	1602
404	20240223	121600	32817650	2950	2940	2950	2940	87
405	20240223	121500	32561520	2940	2930	2940	2930	54
406	20240223	121400	32403280	2935	2935	2935	2935	0
407	20240223	121300	32403280	2935	2940	2940	2935	562
408	20240223	121200	30753310	2935	2935	2935	2935	0
409	20240223	121100	30753310	2935	2935	2935	2935	0
410	20240223	121000	30753310	2935	2935	2935	2935	0
411	20240223	120900	30753310	2935	2935	2935	2935	0
412	20240223	120800	30753310	2935	2935	2935	2935	0
413	20240223	120700	30753310	2935	2935	2935	2935	0
414	20240223	120600	30753310	2935	2935	2935	2935	38
415	20240223	120500	30641780	2935	2935	2935	2935	0
416	20240223	120400	30641780	2935	2935	2935	2935	0
417	20240223	120300	30641780	2935	2935	2935	2935	0
418	20240223	120200	30641780	2935	2935	2935	2935	12
419	20240223	120100	30606560	2935	2935	2935	2935	0
420	20240223	120000	30606560	2935	2935	2935	2935	0
421	20240223	115900	30606560	2935	2935	2935	2935	2
422	20240223	115800	30600690	2930	2930	2930	2930	1000
423	20240223	115700	27670690	2935	2935	2935	2935	12
424	20240223	115600	27635470	2930	2930	2930	2930	0
425	20240223	115500	27635470	2930	2930	2930	2930	52
426	20240223	115400	27483110	2935	2935	2935	2935	0
427	20240223	115300	27483110	2935	2935	2935	2935	0
428	20240223	115200	27483110	2935	2935	2935	2935	0
429	20240223	115100	27483110	2935	2935	2935	2935	50
430	20240223	115000	27336360	2935	2935	2935	2935	0
431	20240223	114900	27336360	2935	2935	2935	2935	0
432	20240223	114800	27336360	2935	2935	2935	2935	0
433	20240223	114700	27336360	2935	2935	2935	2935	0
434	20240223	114600	27336360	2935	2935	2935	2935	0
435	20240223	114500	27336360	2935	2935	2935	2935	0
436	20240223	114400	27336360	2935	2935	2935	2935	0
437	20240223	114300	27336360	2935	2935	2935	2935	0
438	20240223	114200	27336360	2935	2935	2935	2935	0
439	20240223	114100	27336360	2935	2935	2935	2935	0
440	20240223	114000	27336360	2935	2935	2935	2935	0
441	20240223	113900	27336360	2935	2935	2935	2935	0
442	20240223	113800	27336360	2935	2935	2935	2935	0
443	20240223	113700	27336360	2935	2935	2935	2935	0
444	20240223	113600	27336360	2935	2935	2935	2935	0
445	20240223	113500	27336360	2935	2925	2935	2925	53
446	20240223	113400	27181325	2925	2925	2925	2925	0
447	20240223	113300	27181325	2925	2925	2925	2925	16
448	20240223	113200	27134525	2925	2925	2925	2925	0
449	20240223	113100	27134525	2925	2925	2925	2925	0
450	20240223	113000	27134525	2925	2925	2925	2925	0
451	20240223	112900	27134525	2925	2925	2925	2925	0
452	20240223	112800	27134525	2925	2925	2925	2925	200
453	20240223	112700	26549525	2935	2935	2935	2935	0
454	20240223	112600	26549525	2935	2935	2935	2935	0
455	20240223	112500	26549525	2935	2935	2935	2935	0
456	20240223	112400	26549525	2935	2935	2935	2935	0
457	20240223	112300	26549525	2935	2935	2935	2935	0
458	20240223	112200	26549525	2935	2935	2935	2935	0
459	20240223	112100	26549525	2935	2935	2935	2935	0
460	20240223	112000	26549525	2935	2935	2935	2935	0
461	20240223	111900	26549525	2935	2935	2935	2935	0
462	20240223	111800	26549525	2935	2935	2935	2935	0
463	20240223	111700	26549525	2935	2935	2935	2935	0
464	20240223	111600	26549525	2935	2935	2935	2935	0
465	20240223	111500	26549525	2935	2935	2935	2935	8
466	20240223	111400	26526045	2935	2935	2935	2935	0
467	20240223	111300	26526045	2935	2935	2935	2935	100
468	20240223	111200	26232545	2940	2940	2940	2940	0
469	20240223	111100	26232545	2940	2940	2940	2940	0
470	20240223	111000	26232545	2940	2940	2940	2940	11
471	20240223	110900	26200205	2935	2935	2935	2935	95
472	20240223	110800	25921380	2930	2930	2930	2930	0
473	20240223	110700	25921380	2930	2930	2930	2930	0
474	20240223	110600	25921380	2930	2930	2930	2930	0
475	20240223	110500	25921380	2930	2930	2930	2930	0
476	20240223	110400	25921380	2930	2930	2930	2930	0
477	20240223	110300	25921380	2930	2930	2930	2930	0
478	20240223	110200	25921380	2930	2930	2930	2930	0
479	20240223	110100	25921380	2930	2930	2930	2930	0
480	20240223	110000	25921380	2930	2930	2930	2930	0
481	20240223	105900	25921380	2930	2930	2930	2930	0
482	20240223	105800	25921380	2930	2930	2930	2930	0
483	20240223	105700	25921380	2930	2930	2930	2930	0
484	20240223	105600	25921380	2930	2930	2930	2930	0
485	20240223	105500	25921380	2930	2930	2930	2930	52
486	20240223	105400	25769020	2935	2935	2935	2935	20
487	20240223	105300	25710320	2935	2935	2935	2935	0
488	20240223	105200	25710320	2935	2935	2935	2935	0
489	20240223	105100	25710320	2935	2935	2935	2935	0
490	20240223	105000	25710320	2935	2935	2935	2935	8
491	20240223	104900	25686840	2940	2940	2940	2940	0
492	20240223	104800	25686840	2940	2930	2940	2925	69
493	20240223	104700	25484605	2940	2940	2940	2940	0
494	20240223	104600	25484605	2940	2940	2940	2940	0
495	20240223	104500	25484605	2940	2940	2940	2940	0
496	20240223	104400	25484605	2940	2940	2940	2940	0
497	20240223	104300	25484605	2940	2940	2940	2940	522
498	20240223	104200	23949925	2940	2940	2940	2940	0
499	20240223	104100	23949925	2940	2940	2940	2940	0
500	20240223	104000	23949925	2940	2940	2940	2940	0
501	20240223	103900	23949925	2940	2940	2940	2940	0
502	20240223	103800	23949925	2940	2940	2940	2940	0
503	20240223	103700	23949925	2940	2940	2940	2940	0
504	20240223	103600	23949925	2940	2945	2945	2940	400
505	20240223	103500	22773675	2950	2950	2950	2950	22
506	20240223	103400	22708775	2945	2945	2945	2945	0
507	20240223	103300	22708775	2945	2945	2945	2945	0
508	20240223	103200	22708775	2945	2945	2945	2945	0
509	20240223	103100	22708775	2945	2945	2945	2945	0
510	20240223	103000	22708775	2945	2945	2945	2945	0
511	20240223	102900	22708775	2945	2945	2945	2945	0
512	20240223	102800	22708775	2945	2945	2945	2945	0
513	20240223	102700	22708775	2945	2945	2945	2945	0
514	20240223	102600	22708775	2945	2945	2945	2945	0
515	20240223	102500	22708775	2945	2945	2945	2945	0
516	20240223	102400	22708775	2945	2945	2945	2945	0
517	20240223	102300	22708775	2945	2945	2945	2945	0
518	20240223	102200	22708775	2945	2945	2945	2945	0
519	20240223	102100	22708775	2945	2945	2945	2945	0
520	20240223	102000	22708775	2945	2945	2945	2945	0
521	20240223	101900	22708775	2945	2945	2945	2945	0
522	20240223	101800	22708775	2945	2945	2945	2945	0
523	20240223	101700	22708775	2945	2945	2945	2945	0
524	20240223	101600	22708775	2945	2945	2945	2945	0
525	20240223	101500	22708775	2945	2945	2945	2945	52
526	20240223	101400	22555635	2950	2950	2950	2950	150
527	20240223	101300	22113135	2950	2950	2950	2950	0
528	20240223	101200	22113135	2950	2950	2950	2950	0
529	20240223	101100	22113135	2950	2945	2950	2945	3349
530	20240223	101000	12234085	2940	2940	2940	2940	78
531	20240223	100900	12004765	2935	2935	2935	2935	0
532	20240223	100800	12004765	2935	2935	2935	2935	0
533	20240223	100700	12004765	2935	2935	2935	2935	0
534	20240223	100600	12004765	2935	2935	2935	2935	0
535	20240223	100500	12004765	2935	2935	2935	2935	0
536	20240223	100400	12004765	2935	2935	2935	2935	22
537	20240223	100300	11940195	2940	2935	2940	2935	200
538	20240223	100200	11353180	2935	2935	2935	2935	0
539	20240223	100100	11353180	2935	2935	2935	2935	0
540	20240223	100000	11353180	2935	2935	2935	2935	0
541	20240223	095900	11353180	2935	2935	2935	2935	61
542	20240223	095800	11174145	2930	2930	2930	2930	27
543	20240223	095700	11095035	2940	2940	2940	2940	0
544	20240223	095600	11095035	2940	2940	2940	2940	941
545	20240223	095500	8328495	2945	2940	2945	2940	76
546	20240223	095400	8104950	2940	2940	2940	2940	1
547	20240223	095300	8102010	2940	2940	2945	2940	28
548	20240223	095200	8019570	2940	2940	2940	2940	1
549	20240223	095100	8016630	2950	2955	2955	2950	45
550	20240223	095000	7883855	2955	2955	2955	2955	0
551	20240223	094900	7883855	2955	2955	2955	2955	0
552	20240223	094800	7883855	2955	2955	2955	2955	4
553	20240223	094700	7872035	2955	2955	2955	2955	3
554	20240223	094600	7863170	2955	2955	2955	2955	0
555	20240223	094500	7863170	2955	2955	2955	2955	0
556	20240223	094400	7863170	2955	2955	2955	2955	0
557	20240223	094300	7863170	2955	2955	2955	2955	4
558	20240223	094200	7851350	2945	2945	2945	2945	0
559	20240223	094100	7851350	2945	2945	2945	2945	0
560	20240223	094000	7851350	2945	2945	2945	2945	2
561	20240223	093900	7845460	2955	2955	2955	2955	0
562	20240223	093800	7845460	2955	2955	2955	2955	4
563	20240223	093700	7833640	2940	2940	2940	2940	0
564	20240223	093600	7833640	2940	2940	2940	2940	0
565	20240223	093500	7833640	2940	2945	2945	2940	601
566	20240223	093400	6066195	2955	2955	2955	2955	0
567	20240223	093300	6066195	2955	2955	2955	2955	4
568	20240223	093200	6054375	2955	2955	2955	2955	0
569	20240223	093100	6054375	2955	2955	2955	2955	0
570	20240223	093000	6054375	2955	2955	2955	2955	0
571	20240223	092900	6054375	2955	2955	2955	2955	2
572	20240223	092800	6048465	2940	2940	2940	2940	0
573	20240223	092700	6048465	2940	2940	2940	2940	0
574	20240223	092600	6048465	2940	2940	2940	2940	0
575	20240223	092500	6048465	2940	2940	2940	2940	0
576	20240223	092400	6048465	2940	2940	2940	2940	0
577	20240223	092300	6048465	2940	2940	2940	2940	0
578	20240223	092200	6048465	2940	2940	2940	2940	0
579	20240223	092100	6048465	2940	2940	2940	2940	0
580	20240223	092000	6048465	2940	2945	2945	2940	500
581	20240223	091900	4577795	2945	2945	2945	2945	2
582	20240223	091800	4571905	2950	2950	2950	2950	13
583	20240223	091700	4533555	2940	2940	2940	2940	0
584	20240223	091600	4533555	2940	2940	2940	2940	6
585	20240223	091500	4515915	2965	2935	2965	2935	59
586	20240223	091400	4342555	2935	2935	2935	2935	0
587	20240223	091300	4342555	2935	2935	2935	2935	0
588	20240223	091200	4342555	2935	2980	2980	2935	28
589	20240223	091100	4260330	2935	2930	2990	2930	1011
590	20240223	091000	1297990	2930	2930	2930	2930	0
591	20240223	090900	1297990	2930	2930	2930	2930	0
592	20240223	090800	1297990	2930	2930	2930	2930	0
593	20240223	090700	1297990	2930	2930	2930	2930	0
594	20240223	090600	1297990	2930	2930	2930	2930	0
595	20240223	090500	1297990	2930	2930	2930	2930	251
596	20240223	090400	562560	2930	2930	2930	2930	0
597	20240223	090300	562560	2930	2930	2930	2930	0
598	20240223	090200	562560	2930	2930	2930	2930	0
599	20240223	090100	562560	2930	2930	2930	2930	0
600	20240223	090000	562560	2930	2930	2930	2930	192