KissMeData/014100/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185800	76855035	2990	2990	2990	2990	236
3	20240220	185700	76855035	2990	2990	2990	2990	0
4	20240220	185600	76855035	2990	2990	2990	2990	0
5	20240220	185500	76855035	2990	2990	2990	2990	0
6	20240220	185400	76855035	2990	2990	2990	2990	0
7	20240220	185300	76855035	2990	2990	2990	2990	0
8	20240220	185200	76855035	2990	2990	2990	2990	0
9	20240220	185100	76855035	2990	2990	2990	2990	0
10	20240220	185000	76855035	2990	2990	2990	2990	0
11	20240220	184900	76855035	2990	2990	2990	2990	0
12	20240220	184800	76855035	2990	2990	2990	2990	0
13	20240220	184700	76855035	2990	2990	2990	2990	0
14	20240220	184600	76855035	2990	2990	2990	2990	0
15	20240220	184500	76855035	2990	2990	2990	2990	0
16	20240220	184400	76855035	2990	2990	2990	2990	0
17	20240220	184300	76855035	2990	2990	2990	2990	0
18	20240220	184200	76855035	2990	2990	2990	2990	0
19	20240220	184100	76855035	2990	2990	2990	2990	0
20	20240220	184000	76855035	2990	2990	2990	2990	0
21	20240220	183900	76855035	2990	2990	2990	2990	0
22	20240220	183800	76855035	2990	2990	2990	2990	0
23	20240220	183700	76855035	2990	2990	2990	2990	0
24	20240220	183600	76855035	2990	2990	2990	2990	0
25	20240220	183500	76855035	2990	2990	2990	2990	0
26	20240220	183400	76855035	2990	2990	2990	2990	0
27	20240220	183300	76855035	2990	2990	2990	2990	0
28	20240220	183200	76855035	2990	2990	2990	2990	0
29	20240220	183100	76855035	2990	2990	2990	2990	0
30	20240220	183000	76855035	2990	2990	2990	2990	0
31	20240220	182900	76855035	2990	2990	2990	2990	0
32	20240220	182800	76855035	2990	2990	2990	2990	236
33	20240220	182700	76855035	2990	2990	2990	2990	0
34	20240220	182600	76855035	2990	2990	2990	2990	0
35	20240220	182500	76855035	2990	2990	2990	2990	0
36	20240220	182400	76855035	2990	2990	2990	2990	0
37	20240220	182300	76855035	2990	2990	2990	2990	0
38	20240220	182200	76855035	2990	2990	2990	2990	0
39	20240220	182100	76855035	2990	2990	2990	2990	0
40	20240220	182000	76855035	2990	2990	2990	2990	0
41	20240220	181900	76855035	2990	2990	2990	2990	0
42	20240220	181800	76855035	2990	2990	2990	2990	0
43	20240220	181700	76855035	2990	2990	2990	2990	0
44	20240220	181600	76855035	2990	2990	2990	2990	0
45	20240220	181500	76855035	2990	2990	2990	2990	0
46	20240220	181400	76855035	2990	2990	2990	2990	0
47	20240220	181300	76855035	2990	2990	2990	2990	0
48	20240220	181200	76855035	2990	2990	2990	2990	0
49	20240220	181100	76855035	2990	2990	2990	2990	0
50	20240220	181000	76855035	2990	2990	2990	2990	0
51	20240220	180900	76855035	2990	2990	2990	2990	0
52	20240220	180800	76855035	2990	2990	2990	2990	0
53	20240220	180700	76855035	2990	2990	2990	2990	0
54	20240220	180600	76855035	2990	2990	2990	2990	0
55	20240220	180500	76855035	2990	2990	2990	2990	0
56	20240220	180400	76855035	2990	2990	2990	2990	0
57	20240220	180300	76855035	2990	2990	2990	2990	0
58	20240220	180200	76855035	2990	2990	2990	2990	0
59	20240220	180100	76855035	2990	2990	2990	2990	0
60	20240220	180000	76855035	2990	2990	2990	2990	0
61	20240220	175900	76855035	2990	2990	2990	2990	0
62	20240220	175800	76855035	2990	2990	2990	2990	236
63	20240220	175700	76855035	2990	2990	2990	2990	0
64	20240220	175600	76855035	2990	2990	2990	2990	0
65	20240220	175500	76855035	2990	2990	2990	2990	0
66	20240220	175400	76855035	2990	2990	2990	2990	0
67	20240220	175300	76855035	2990	2990	2990	2990	0
68	20240220	175200	76855035	2990	2990	2990	2990	0
69	20240220	175100	76855035	2990	2990	2990	2990	0
70	20240220	175000	76855035	2990	2990	2990	2990	0
71	20240220	174900	76855035	2990	2990	2990	2990	0
72	20240220	174800	76855035	2990	2990	2990	2990	0
73	20240220	174700	76855035	2990	2990	2990	2990	0
74	20240220	174600	76855035	2990	2990	2990	2990	0
75	20240220	174500	76855035	2990	2990	2990	2990	0
76	20240220	174400	76855035	2990	2990	2990	2990	0
77	20240220	174300	76855035	2990	2990	2990	2990	0
78	20240220	174200	76855035	2990	2990	2990	2990	0
79	20240220	174100	76855035	2990	2990	2990	2990	0
80	20240220	174000	76855035	2990	2990	2990	2990	0
81	20240220	173900	76855035	2990	2990	2990	2990	0
82	20240220	173800	76855035	2990	2990	2990	2990	0
83	20240220	173700	76855035	2990	2990	2990	2990	0
84	20240220	173600	76855035	2990	2990	2990	2990	0
85	20240220	173500	76855035	2990	2990	2990	2990	0
86	20240220	173400	76855035	2990	2990	2990	2990	0
87	20240220	173300	76855035	2990	2990	2990	2990	0
88	20240220	173200	76855035	2990	2990	2990	2990	0
89	20240220	173100	76855035	2990	2990	2990	2990	0
90	20240220	173000	76855035	2990	2990	2990	2990	0
91	20240220	172900	76855035	2990	2990	2990	2990	0
92	20240220	172800	76855035	2990	2990	2990	2990	236
93	20240220	172700	76855035	2990	2990	2990	2990	0
94	20240220	172600	76855035	2990	2990	2990	2990	0
95	20240220	172500	76855035	2990	2990	2990	2990	0
96	20240220	172400	76855035	2990	2990	2990	2990	0
97	20240220	172300	76855035	2990	2990	2990	2990	0
98	20240220	172200	76855035	2990	2990	2990	2990	0
99	20240220	172100	76855035	2990	2990	2990	2990	0
100	20240220	172000	76855035	2990	2990	2990	2990	0
101	20240220	171900	76855035	2990	2990	2990	2990	0
102	20240220	171800	76855035	2990	2990	2990	2990	0
103	20240220	171700	76855035	2990	2990	2990	2990	0
104	20240220	171600	76855035	2990	2990	2990	2990	0
105	20240220	171500	76855035	2990	2990	2990	2990	0
106	20240220	171400	76855035	2990	2990	2990	2990	0
107	20240220	171300	76855035	2990	2990	2990	2990	0
108	20240220	171200	76855035	2990	2990	2990	2990	0
109	20240220	171100	76855035	2990	2990	2990	2990	0
110	20240220	171000	76855035	2990	2990	2990	2990	0
111	20240220	170900	76855035	2990	2990	2990	2990	0
112	20240220	170800	76855035	2990	2990	2990	2990	0
113	20240220	170700	76855035	2990	2990	2990	2990	0
114	20240220	170600	76855035	2990	2990	2990	2990	0
115	20240220	170500	76855035	2990	2990	2990	2990	0
116	20240220	170400	76855035	2990	2990	2990	2990	0
117	20240220	170300	76855035	2990	2990	2990	2990	0
118	20240220	170200	76855035	2990	2990	2990	2990	0
119	20240220	170100	76855035	2990	2990	2990	2990	0
120	20240220	170000	76855035	2990	2990	2990	2990	0
121	20240220	165900	76855035	2990	2990	2990	2990	0
122	20240220	165800	76855035	2990	2990	2990	2990	236
123	20240220	165700	76855035	2990	2990	2990	2990	0
124	20240220	165600	76855035	2990	2990	2990	2990	0
125	20240220	165500	76855035	2990	2990	2990	2990	0
126	20240220	165400	76855035	2990	2990	2990	2990	0
127	20240220	165300	76855035	2990	2990	2990	2990	0
128	20240220	165200	76855035	2990	2990	2990	2990	0
129	20240220	165100	76855035	2990	2990	2990	2990	0
130	20240220	165000	76855035	2990	2990	2990	2990	0
131	20240220	164900	76855035	2990	2990	2990	2990	0
132	20240220	164800	76855035	2990	2990	2990	2990	0
133	20240220	164700	76855035	2990	2990	2990	2990	0
134	20240220	164600	76855035	2990	2990	2990	2990	0
135	20240220	164500	76855035	2990	2990	2990	2990	0
136	20240220	164400	76855035	2990	2990	2990	2990	0
137	20240220	164300	76855035	2990	2990	2990	2990	0
138	20240220	164200	76855035	2990	2990	2990	2990	0
139	20240220	164100	76855035	2990	2990	2990	2990	0
140	20240220	164000	76855035	2990	2990	2990	2990	0
141	20240220	163900	76855035	2990	2990	2990	2990	0
142	20240220	163800	76855035	2990	2990	2990	2990	0
143	20240220	163700	76855035	2990	2990	2990	2990	0
144	20240220	163600	76855035	2990	2990	2990	2990	0
145	20240220	163500	76855035	2990	2990	2990	2990	0
146	20240220	163400	76855035	2990	2990	2990	2990	0
147	20240220	163300	76855035	2990	2990	2990	2990	0
148	20240220	163200	76855035	2990	2990	2990	2990	0
149	20240220	163100	76855035	2990	2990	2990	2990	0
150	20240220	163000	76855035	2990	2990	2990	2990	0
151	20240220	162900	76855035	2990	2990	2990	2990	0
152	20240220	162800	76855035	2990	2990	2990	2990	236
153	20240220	162700	76855035	2990	2990	2990	2990	0
154	20240220	162600	76855035	2990	2990	2990	2990	0
155	20240220	162500	76855035	2990	2990	2990	2990	0
156	20240220	162400	76855035	2990	2990	2990	2990	0
157	20240220	162300	76855035	2990	2990	2990	2990	0
158	20240220	162200	76855035	2990	2990	2990	2990	0
159	20240220	162100	76855035	2990	2990	2990	2990	0
160	20240220	162000	76855035	2990	2990	2990	2990	0
161	20240220	161900	76855035	2990	2990	2990	2990	0
162	20240220	161800	76855035	2990	2990	2990	2990	0
163	20240220	161700	76855035	2990	2990	2990	2990	0
164	20240220	161600	76855035	2990	2990	2990	2990	0
165	20240220	161500	76855035	2990	2990	2990	2990	0
166	20240220	161400	76855035	2990	2990	2990	2990	0
167	20240220	161300	76855035	2990	2990	2990	2990	0
168	20240220	161200	76855035	2990	2990	2990	2990	0
169	20240220	161100	76855035	2990	2990	2990	2990	0
170	20240220	161000	76855035	2990	2990	2990	2990	0
171	20240220	160900	76855035	2990	2990	2990	2990	0
172	20240220	160800	76855035	2990	2990	2990	2990	0
173	20240220	160700	76855035	2990	2990	2990	2990	0
174	20240220	160600	76855035	2990	2990	2990	2990	0
175	20240220	160500	76855035	2990	2990	2990	2990	0
176	20240220	160400	76855035	2990	2990	2990	2990	0
177	20240220	160300	76855035	2990	2990	2990	2990	0
178	20240220	160200	76855035	2990	2990	2990	2990	0
179	20240220	160100	76855035	2990	2990	2990	2990	0
180	20240220	160000	76855035	2990	2990	2990	2990	0
181	20240220	155900	76855035	2990	2990	2990	2990	0
182	20240220	155800	76855035	2990	2990	2990	2990	236
183	20240220	155700	76855035	2990	2990	2990	2990	0
184	20240220	155600	76855035	2990	2990	2990	2990	0
185	20240220	155500	76855035	2990	2990	2990	2990	0
186	20240220	155400	76855035	2990	2990	2990	2990	0
187	20240220	155300	76855035	2990	2990	2990	2990	0
188	20240220	155200	76855035	2990	2990	2990	2990	0
189	20240220	155100	76855035	2990	2990	2990	2990	0
190	20240220	155000	76855035	2990	2990	2990	2990	0
191	20240220	154900	76855035	2990	2990	2990	2990	0
192	20240220	154800	76855035	2990	2990	2990	2990	0
193	20240220	154700	76855035	2990	2990	2990	2990	0
194	20240220	154600	76855035	2990	2990	2990	2990	0
195	20240220	154500	76855035	2990	2990	2990	2990	0
196	20240220	154400	76855035	2990	2990	2990	2990	0
197	20240220	154300	76855035	2990	2990	2990	2990	0
198	20240220	154200	76855035	2990	2990	2990	2990	0
199	20240220	154100	76855035	2990	2990	2990	2990	0
200	20240220	154000	76855035	2990	2990	2990	2990	0
201	20240220	153900	76855035	2990	2990	2990	2990	0
202	20240220	153800	76855035	2990	2990	2990	2990	0
203	20240220	153700	76855035	2990	2990	2990	2990	0
204	20240220	153600	76855035	2990	2990	2990	2990	0
205	20240220	153500	76855035	2990	2990	2990	2990	0
206	20240220	153400	76855035	2990	2990	2990	2990	0
207	20240220	153300	76855035	2990	2990	2990	2990	0
208	20240220	153200	76855035	2990	2990	2990	2990	0
209	20240220	153100	76855035	2990	2990	2990	2990	0
210	20240220	153000	76855035	2990	2990	2990	2990	236
211	20240220	152900	76149395	3015	3015	3015	3015	0
212	20240220	152800	76149395	3015	3015	3015	3015	0
213	20240220	152700	76149395	3015	3015	3015	3015	0
214	20240220	152600	76149395	3015	3015	3015	3015	0
215	20240220	152500	76149395	3015	3015	3015	3015	0
216	20240220	152400	76149395	3015	3015	3015	3015	0
217	20240220	152300	76149395	3015	3015	3015	3015	0
218	20240220	152200	76149395	3015	3015	3015	3015	0
219	20240220	152100	76149395	3015	3015	3015	3015	0
220	20240220	152000	76149395	3015	3015	3015	3015	0
221	20240220	151900	76149395	3015	3015	3015	3015	0
222	20240220	151800	76149395	3015	3015	3015	3015	0
223	20240220	151700	76149395	3015	3015	3015	3015	1
224	20240220	151600	76146380	3000	3000	3000	3000	114
225	20240220	151500	75804380	3015	3000	3015	3000	303
226	20240220	151400	74895365	3000	3000	3000	3000	1
227	20240220	151300	74892365	3000	3000	3000	3000	0
228	20240220	151200	74892365	3000	3000	3000	3000	0
229	20240220	151100	74892365	3000	3000	3000	3000	0
230	20240220	151000	74892365	3000	3000	3000	3000	1
231	20240220	150900	74889365	3005	3015	3015	3005	11
232	20240220	150800	74856300	3020	3020	3020	3020	0
233	20240220	150700	74856300	3020	3020	3020	3020	0
234	20240220	150600	74856300	3020	3020	3020	3020	0
235	20240220	150500	74856300	3020	3005	3020	3005	4
236	20240220	150400	74844250	3005	3005	3005	3005	0
237	20240220	150300	74844250	3005	3005	3005	3005	0
238	20240220	150200	74844250	3005	3005	3005	3005	0
239	20240220	150100	74844250	3005	3005	3005	3005	0
240	20240220	150000	74844250	3005	3005	3005	3005	0
241	20240220	145900	74844250	3005	2995	3005	2995	4415
242	20240220	145800	61599420	2990	2990	2990	2990	0
243	20240220	145700	61599420	2990	2990	2990	2990	0
244	20240220	145600	61599420	2990	2990	2990	2990	3
245	20240220	145500	61590450	2990	2990	2990	2990	3
246	20240220	145400	61581480	2990	2990	2990	2990	103
247	20240220	145300	61273510	2990	2990	2990	2990	0
248	20240220	145200	61273510	2990	2990	2990	2990	0
249	20240220	145100	61273510	2990	2990	2990	2990	0
250	20240220	145000	61273510	2990	2990	2990	2990	0
251	20240220	144900	61273510	2990	2990	2990	2990	0
252	20240220	144800	61273510	2990	2990	2990	2990	0
253	20240220	144700	61273510	2990	2990	2990	2990	3
254	20240220	144600	61264540	2995	2995	2995	2995	0
255	20240220	144500	61264540	2995	2995	2995	2995	101
256	20240220	144400	60962045	2995	2995	2995	2995	0
257	20240220	144300	60962045	2995	2995	2995	2995	0
258	20240220	144200	60962045	2995	2995	2995	2995	0
259	20240220	144100	60962045	2995	2995	2995	2995	0
260	20240220	144000	60962045	2995	2995	2995	2995	1
261	20240220	143900	60959050	2995	2995	2995	2995	0
262	20240220	143800	60959050	2995	2995	2995	2995	0
263	20240220	143700	60959050	2995	2995	2995	2995	0
264	20240220	143600	60959050	2995	2995	2995	2995	0
265	20240220	143500	60959050	2995	2995	2995	2995	1
266	20240220	143400	60956055	2995	2995	2995	2995	0
267	20240220	143300	60956055	2995	2995	2995	2995	1
268	20240220	143200	60953060	2990	2990	2990	2990	0
269	20240220	143100	60953060	2990	2990	2990	2990	0
270	20240220	143000	60953060	2990	2990	2990	2990	0
271	20240220	142900	60953060	2990	2990	2990	2990	0
272	20240220	142800	60953060	2990	2990	2990	2990	0
273	20240220	142700	60953060	2990	2990	2990	2990	0
274	20240220	142600	60953060	2990	2990	2990	2990	0
275	20240220	142500	60953060	2990	2990	2990	2990	0
276	20240220	142400	60953060	2990	2990	2990	2990	0
277	20240220	142300	60953060	2990	2990	2990	2990	0
278	20240220	142200	60953060	2990	2990	2990	2990	0
279	20240220	142100	60953060	2990	2990	2990	2990	2
280	20240220	142000	60947080	2990	2990	2990	2990	2
281	20240220	141900	60941100	2990	2990	2990	2990	76
282	20240220	141800	60713860	2995	2995	2995	2995	0
283	20240220	141700	60713860	2995	2995	2995	2995	0
284	20240220	141600	60713860	2995	2995	2995	2995	0
285	20240220	141500	60713860	2995	2995	2995	2995	0
286	20240220	141400	60713860	2995	2995	2995	2995	0
287	20240220	141300	60713860	2995	2995	2995	2995	0
288	20240220	141200	60713860	2995	2995	2995	2995	0
289	20240220	141100	60713860	2995	2995	2995	2995	0
290	20240220	141000	60713860	2995	2995	2995	2995	3
291	20240220	140900	60704875	2995	2995	2995	2995	0
292	20240220	140800	60704875	2995	2995	2995	2995	0
293	20240220	140700	60704875	2995	2990	2995	2990	6
294	20240220	140600	60686910	2985	2985	2985	2985	0
295	20240220	140500	60686910	2985	2985	2985	2985	0
296	20240220	140400	60686910	2985	2985	2985	2985	0
297	20240220	140300	60686910	2985	2985	2985	2985	0
298	20240220	140200	60686910	2985	2985	2985	2985	0
299	20240220	140100	60686910	2985	2985	2985	2985	0
300	20240220	140000	60686910	2985	2985	2985	2985	0
301	20240220	135900	60686910	2985	2985	2985	2985	0
302	20240220	135800	60686910	2985	2985	2985	2985	0
303	20240220	135700	60686910	2985	2985	2985	2985	0
304	20240220	135600	60686910	2985	2985	2985	2985	0
305	20240220	135500	60686910	2985	2985	2985	2985	0
306	20240220	135400	60686910	2985	2985	2985	2985	0
307	20240220	135300	60686910	2985	2985	2985	2985	0
308	20240220	135200	60686910	2985	2985	2985	2985	4
309	20240220	135100	60674970	2985	2985	2985	2985	5
310	20240220	135000	60660045	2985	2980	2985	2980	117
311	20240220	134900	60310805	2980	2985	2985	2980	34
312	20240220	134800	60209320	2985	2985	2985	2985	0
313	20240220	134700	60209320	2985	2985	2985	2985	0
314	20240220	134600	60209320	2985	2985	2985	2985	0
315	20240220	134500	60209320	2985	2985	2985	2985	0
316	20240220	134400	60209320	2985	2985	2985	2985	0
317	20240220	134300	60209320	2985	2985	2985	2985	0
318	20240220	134200	60209320	2985	2985	2985	2985	0
319	20240220	134100	60209320	2985	2985	2985	2985	0
320	20240220	134000	60209320	2985	2985	2985	2985	0
321	20240220	133900	60209320	2985	2985	2985	2985	0
322	20240220	133800	60209320	2985	2985	2985	2985	0
323	20240220	133700	60209320	2985	2985	2985	2985	0
324	20240220	133600	60209320	2985	2985	2985	2985	1
325	20240220	133500	60206335	2985	2985	2985	2985	0
326	20240220	133400	60206335	2985	2985	2985	2985	0
327	20240220	133300	60206335	2985	2985	2985	2985	0
328	20240220	133200	60206335	2985	2985	2985	2985	13
329	20240220	133100	60167530	2985	2985	2985	2985	0
330	20240220	133000	60167530	2985	2985	2985	2985	0
331	20240220	132900	60167530	2985	2985	2985	2985	0
332	20240220	132800	60167530	2985	2985	2985	2985	3
333	20240220	132700	60158575	2985	2985	2985	2985	0
334	20240220	132600	60158575	2985	2985	2985	2985	0
335	20240220	132500	60158575	2985	2985	2985	2985	0
336	20240220	132400	60158575	2985	2985	2985	2985	0
337	20240220	132300	60158575	2985	2985	2985	2985	0
338	20240220	132200	60158575	2985	2985	2985	2985	0
339	20240220	132100	60158575	2985	2985	2985	2985	0
340	20240220	132000	60158575	2985	2985	2985	2985	0
341	20240220	131900	60158575	2985	2985	2985	2985	0
342	20240220	131800	60158575	2985	2985	2985	2985	0
343	20240220	131700	60158575	2985	2985	2985	2985	0
344	20240220	131600	60158575	2985	2985	2985	2985	0
345	20240220	131500	60158575	2985	2985	2985	2985	0
346	20240220	131400	60158575	2985	2985	2985	2985	0
347	20240220	131300	60158575	2985	2985	2985	2985	0
348	20240220	131200	60158575	2985	2985	2985	2985	0
349	20240220	131100	60158575	2985	2985	2985	2985	0
350	20240220	131000	60158575	2985	2985	2985	2985	0
351	20240220	130900	60158575	2985	2985	2985	2985	1
352	20240220	130800	60155590	2985	2985	2985	2985	1
353	20240220	130700	60152605	2985	2985	2985	2985	32
354	20240220	130600	60057085	3000	3000	3000	3000	0
355	20240220	130500	60057085	3000	3000	3000	3000	0
356	20240220	130400	60057085	3000	3000	3000	3000	0
357	20240220	130300	60057085	3000	3000	3000	3000	0
358	20240220	130200	60057085	3000	3000	3000	3000	0
359	20240220	130100	60057085	3000	3000	3000	3000	0
360	20240220	130000	60057085	3000	3000	3000	3000	0
361	20240220	125900	60057085	3000	3000	3000	3000	0
362	20240220	125800	60057085	3000	3000	3000	3000	0
363	20240220	125700	60057085	3000	3000	3000	3000	0
364	20240220	125600	60057085	3000	3000	3000	3000	0
365	20240220	125500	60057085	3000	3000	3000	3000	0
366	20240220	125400	60057085	3000	3000	3000	3000	0
367	20240220	125300	60057085	3000	3000	3000	3000	0
368	20240220	125200	60057085	3000	3000	3000	3000	0
369	20240220	125100	60057085	3000	3000	3000	3000	0
370	20240220	125000	60057085	3000	3000	3000	3000	0
371	20240220	124900	60057085	3000	3000	3000	3000	0
372	20240220	124800	60057085	3000	3000	3000	3000	0
373	20240220	124700	60057085	3000	3000	3000	3000	0
374	20240220	124600	60057085	3000	3000	3000	3000	0
375	20240220	124500	60057085	3000	3000	3000	3000	0
376	20240220	124400	60057085	3000	3000	3000	3000	35
377	20240220	124300	59952085	2975	2975	2975	2975	0
378	20240220	124200	59952085	2975	2975	2975	2975	0
379	20240220	124100	59952085	2975	2975	2975	2975	19
380	20240220	124000	59895560	3000	3000	3000	3000	0
381	20240220	123900	59895560	3000	3000	3000	3000	0
382	20240220	123800	59895560	3000	3000	3000	3000	0
383	20240220	123700	59895560	3000	3000	3000	3000	0
384	20240220	123600	59895560	3000	3000	3000	3000	0
385	20240220	123500	59895560	3000	3000	3000	3000	0
386	20240220	123400	59895560	3000	3000	3000	3000	0
387	20240220	123300	59895560	3000	3000	3000	3000	0
388	20240220	123200	59895560	3000	3000	3000	3000	0
389	20240220	123100	59895560	3000	3000	3000	3000	0
390	20240220	123000	59895560	3000	3000	3000	3000	0
391	20240220	122900	59895560	3000	3000	3000	3000	0
392	20240220	122800	59895560	3000	3000	3000	3000	0
393	20240220	122700	59895560	3000	3000	3000	3000	0
394	20240220	122600	59895560	3000	3000	3000	3000	0
395	20240220	122500	59895560	3000	3000	3000	3000	0
396	20240220	122400	59895560	3000	3000	3000	3000	0
397	20240220	122300	59895560	3000	3000	3000	3000	0
398	20240220	122200	59895560	3000	3000	3000	3000	0
399	20240220	122100	59895560	3000	3000	3000	3000	0
400	20240220	122000	59895560	3000	3000	3000	3000	0
401	20240220	121900	59895560	3000	3000	3000	3000	0
402	20240220	121800	59895560	3000	3000	3000	3000	0
403	20240220	121700	59895560	3000	3000	3000	3000	0
404	20240220	121600	59895560	3000	3000	3000	3000	0
405	20240220	121500	59895560	3000	3000	3000	3000	0
406	20240220	121400	59895560	3000	3000	3000	3000	0
407	20240220	121300	59895560	3000	3000	3000	3000	0
408	20240220	121200	59895560	3000	3000	3000	3000	0
409	20240220	121100	59895560	3000	3000	3000	3000	0
410	20240220	121000	59895560	3000	3000	3000	3000	0
411	20240220	120900	59895560	3000	3000	3000	3000	0
412	20240220	120800	59895560	3000	3000	3000	3000	0
413	20240220	120700	59895560	3000	3000	3000	3000	0
414	20240220	120600	59895560	3000	3000	3000	3000	0
415	20240220	120500	59895560	3000	3000	3000	3000	0
416	20240220	120400	59895560	3000	3000	3000	3000	0
417	20240220	120300	59895560	3000	3000	3000	3000	0
418	20240220	120200	59895560	3000	3000	3000	3000	0
419	20240220	120100	59895560	3000	3000	3000	3000	0
420	20240220	120000	59895560	3000	3000	3000	3000	0
421	20240220	115900	59895560	3000	3000	3000	3000	0
422	20240220	115800	59895560	3000	3000	3000	3000	0
423	20240220	115700	59895560	3000	3000	3000	3000	0
424	20240220	115600	59895560	3000	3000	3000	3000	1
425	20240220	115500	59892560	2975	2975	2975	2975	0
426	20240220	115400	59892560	2975	2975	2975	2975	0
427	20240220	115300	59892560	2975	2975	2975	2975	0
428	20240220	115200	59892560	2975	2975	2975	2975	0
429	20240220	115100	59892560	2975	2975	2975	2975	0
430	20240220	115000	59892560	2975	2975	2975	2975	0
431	20240220	114900	59892560	2975	2975	2975	2975	0
432	20240220	114800	59892560	2975	2975	2975	2975	33
433	20240220	114700	59794385	2975	2975	2975	2975	0
434	20240220	114600	59794385	2975	2975	2975	2975	0
435	20240220	114500	59794385	2975	2975	2975	2975	0
436	20240220	114400	59794385	2975	2975	2975	2975	0
437	20240220	114300	59794385	2975	2975	2975	2975	0
438	20240220	114200	59794385	2975	2975	2975	2975	0
439	20240220	114100	59794385	2975	2990	2990	2975	38
440	20240220	114000	59681305	3010	3010	3010	3010	0
441	20240220	113900	59681305	3010	2995	3010	2995	997
442	20240220	113800	56681825	2990	2990	2990	2990	1
443	20240220	113700	56678835	2990	2990	2990	2990	31
444	20240220	113600	56586145	2975	2975	2975	2975	0
445	20240220	113500	56586145	2975	2975	2975	2975	0
446	20240220	113400	56586145	2975	2980	2980	2975	2
447	20240220	113300	56580190	2985	2985	2985	2985	0
448	20240220	113200	56580190	2985	2985	2985	2985	0
449	20240220	113100	56580190	2985	2985	2985	2985	0
450	20240220	113000	56580190	2985	2985	2985	2985	0
451	20240220	112900	56580190	2985	2985	2985	2985	0
452	20240220	112800	56580190	2985	2985	2985	2985	0
453	20240220	112700	56580190	2985	2985	2985	2985	0
454	20240220	112600	56580190	2985	2985	2985	2985	1
455	20240220	112500	56577205	2980	2980	2980	2980	0
456	20240220	112400	56577205	2980	2980	2980	2980	1
457	20240220	112300	56574225	2990	2990	2990	2990	30
458	20240220	112200	56484525	2995	2995	2995	2995	0
459	20240220	112100	56484525	2995	2995	2995	2995	0
460	20240220	112000	56484525	2995	2995	2995	2995	0
461	20240220	111900	56484525	2995	2995	2995	2995	0
462	20240220	111800	56484525	2995	2995	2995	2995	1
463	20240220	111700	56481530	2995	2995	2995	2995	0
464	20240220	111600	56481530	2995	2995	2995	2995	0
465	20240220	111500	56481530	2995	2995	2995	2995	0
466	20240220	111400	56481530	2995	2995	2995	2995	0
467	20240220	111300	56481530	2995	2995	2995	2995	1
468	20240220	111200	56478535	2995	2995	2995	2995	0
469	20240220	111100	56478535	2995	2995	2995	2995	0
470	20240220	111000	56478535	2995	2995	2995	2995	0
471	20240220	110900	56478535	2995	2995	2995	2995	0
472	20240220	110800	56478535	2995	2995	2995	2995	1
473	20240220	110700	56475540	2995	2995	2995	2995	0
474	20240220	110600	56475540	2995	2995	2995	2995	0
475	20240220	110500	56475540	2995	2995	2995	2995	0
476	20240220	110400	56475540	2995	2995	2995	2995	0
477	20240220	110300	56475540	2995	2995	2995	2995	10
478	20240220	110200	56445590	2980	2980	2980	2980	0
479	20240220	110100	56445590	2980	2980	2980	2980	0
480	20240220	110000	56445590	2980	2980	2980	2980	0
481	20240220	105900	56445590	2980	2980	2980	2980	0
482	20240220	105800	56445590	2980	2980	2980	2980	0
483	20240220	105700	56445590	2980	2980	2980	2980	0
484	20240220	105600	56445590	2980	2980	2980	2980	0
485	20240220	105500	56445590	2980	2980	2980	2980	0
486	20240220	105400	56445590	2980	2980	2980	2980	0
487	20240220	105300	56445590	2980	2980	2980	2980	0
488	20240220	105200	56445590	2980	2980	2980	2980	0
489	20240220	105100	56445590	2980	2980	2980	2980	0
490	20240220	105000	56445590	2980	2980	2980	2980	0
491	20240220	104900	56445590	2980	2980	2980	2980	0
492	20240220	104800	56445590	2980	2980	2980	2980	0
493	20240220	104700	56445590	2980	2980	2980	2980	0
494	20240220	104600	56445590	2980	2980	2980	2980	0
495	20240220	104500	56445590	2980	2980	2980	2980	0
496	20240220	104400	56445590	2980	2980	2980	2980	0
497	20240220	104300	56445590	2980	2980	2980	2980	0
498	20240220	104200	56445590	2980	2980	2980	2980	0
499	20240220	104100	56445590	2980	2980	2980	2980	0
500	20240220	104000	56445590	2980	2980	2980	2980	0
501	20240220	103900	56445590	2980	2980	2980	2980	0
502	20240220	103800	56445590	2980	2980	2980	2980	1
503	20240220	103700	56442610	3000	3000	3000	3000	0
504	20240220	103600	56442610	3000	3000	3000	3000	0
505	20240220	103500	56442610	3000	3000	3000	3000	0
506	20240220	103400	56442610	3000	3000	3000	3000	0
507	20240220	103300	56442610	3000	3000	3000	3000	0
508	20240220	103200	56442610	3000	3000	3000	3000	0
509	20240220	103100	56442610	3000	3000	3000	3000	0
510	20240220	103000	56442610	3000	3000	3000	3000	0
511	20240220	102900	56442610	3000	3000	3000	3000	0
512	20240220	102800	56442610	3000	3000	3000	3000	0
513	20240220	102700	56442610	3000	3000	3000	3000	0
514	20240220	102600	56442610	3000	3000	3000	3000	0
515	20240220	102500	56442610	3000	3000	3000	3000	0
516	20240220	102400	56442610	3000	3000	3000	3000	0
517	20240220	102300	56442610	3000	3000	3000	3000	0
518	20240220	102200	56442610	3000	3000	3000	3000	0
519	20240220	102100	56442610	3000	3000	3000	3000	0
520	20240220	102000	56442610	3000	2995	3000	2975	47
521	20240220	101900	56302315	2980	2980	2980	2980	60
522	20240220	101800	56123515	2985	2985	2985	2985	0
523	20240220	101700	56123515	2985	2985	2985	2985	0
524	20240220	101600	56123515	2985	2985	2985	2985	0
525	20240220	101500	56123515	2985	2985	2985	2985	0
526	20240220	101400	56123515	2985	2985	2985	2985	0
527	20240220	101300	56123515	2985	2985	2985	2985	0
528	20240220	101200	56123515	2985	2985	2985	2985	0
529	20240220	101100	56123515	2985	2985	2985	2985	0
530	20240220	101000	56123515	2985	2985	2985	2985	0
531	20240220	100900	56123515	2985	2985	2985	2985	0
532	20240220	100800	56123515	2985	2985	2985	2985	0
533	20240220	100700	56123515	2985	2985	2985	2985	0
534	20240220	100600	56123515	2985	2985	2985	2985	9
535	20240220	100500	56096650	2985	2985	2985	2985	4
536	20240220	100400	56084710	2980	2980	2980	2980	34
537	20240220	100300	55983390	2980	2980	2980	2980	40
538	20240220	100200	55864190	2985	2980	2985	2980	222
539	20240220	100100	55202485	2980	2980	2980	2980	75
540	20240220	100000	54978985	2975	2965	2975	2965	381
541	20240220	095900	53847265	2970	2970	2970	2970	2
542	20240220	095800	53841325	2955	2955	2955	2955	0
543	20240220	095700	53841325	2955	2950	2955	2950	166
544	20240220	095600	53351010	2950	2945	2950	2945	173
545	20240220	095500	52840700	2950	2945	2950	2945	110
546	20240220	095400	52516260	2950	2950	2950	2950	10
547	20240220	095300	52486760	2950	2950	2950	2950	10
548	20240220	095200	52457260	2950	2950	2950	2950	131
549	20240220	095100	52070810	2945	2955	2955	2945	272
550	20240220	095000	51267950	2970	2940	2985	2940	1727
551	20240220	094900	46189975	2825	2825	2825	2825	0
552	20240220	094800	46189975	2825	2995	2995	2825	8114
553	20240220	094700	22646720	3005	3005	3005	3005	0
554	20240220	094600	22646720	3005	3005	3005	3005	0
555	20240220	094500	22646720	3005	3005	3005	3005	0
556	20240220	094400	22646720	3005	3005	3005	3005	0
557	20240220	094300	22646720	3005	3005	3005	3005	0
558	20240220	094200	22646720	3005	3005	3005	3005	0
559	20240220	094100	22646720	3005	3005	3005	3005	0
560	20240220	094000	22646720	3005	3005	3005	3005	1
561	20240220	093900	22643715	3010	3010	3010	3010	0
562	20240220	093800	22643715	3010	3010	3010	3010	0
563	20240220	093700	22643715	3010	3010	3010	3010	0
564	20240220	093600	22643715	3010	3010	3010	3010	0
565	20240220	093500	22643715	3010	3010	3010	3010	0
566	20240220	093400	22643715	3010	3010	3010	3010	0
567	20240220	093300	22643715	3010	3010	3010	3010	0
568	20240220	093200	22643715	3010	3010	3010	3010	0
569	20240220	093100	22643715	3010	3010	3010	3010	0
570	20240220	093000	22643715	3010	3010	3010	3010	1
571	20240220	092900	22640705	2985	2985	2985	2985	0
572	20240220	092800	22640705	2985	2985	2985	2985	0
573	20240220	092700	22640705	2985	2985	2985	2985	0
574	20240220	092600	22640705	2985	2985	2985	2985	0
575	20240220	092500	22640705	2985	2985	2985	2985	0
576	20240220	092400	22640705	2985	2985	2985	2985	0
577	20240220	092300	22640705	2985	2985	2985	2985	0
578	20240220	092200	22640705	2985	2985	2985	2985	0
579	20240220	092100	22640705	2985	2985	2985	2985	36
580	20240220	092000	22533245	2985	2985	2985	2985	464
581	20240220	091900	21148205	2995	2995	2995	2995	0
582	20240220	091800	21148205	2995	2985	2995	2985	501
583	20240220	091700	19652710	2985	2985	2985	2985	0
584	20240220	091600	19652710	2985	2985	2985	2985	0
585	20240220	091500	19652710	2985	2985	2985	2985	0
586	20240220	091400	19652710	2985	2985	2985	2985	0
587	20240220	091300	19652710	2985	2985	2985	2985	1
588	20240220	091200	19649725	2995	2975	2995	2975	6
589	20240220	091100	19631775	2995	2975	2995	2975	2
590	20240220	091000	19625805	2965	2975	2975	2965	2298
591	20240220	090900	12798980	2980	2995	2995	2980	70
592	20240220	090800	12590350	2980	3000	3000	2980	3
593	20240220	090700	12581370	2985	2975	2990	2975	50
594	20240220	090600	12431890	2985	2990	2990	2985	501
595	20240220	090500	10936150	3015	2995	3015	2985	705
596	20240220	090400	8828530	2990	3020	3020	2990	1286
597	20240220	090300	4944840	3025	3025	3025	3025	800
598	20240220	090200	2524840	3055	3025	3055	3025	4
599	20240220	090100	2512680	3055	3055	3055	3055	1
600	20240220	090000	2509625	3025	3020	3025	3020	831