KissMeData/014100/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185900	74965755	2980	2980	2980	2980	1587
3	20240214	185800	74965755	2980	2980	2980	2980	0
4	20240214	185700	74965755	2980	2980	2980	2980	0
5	20240214	185600	74965755	2980	2980	2980	2980	0
6	20240214	185500	74965755	2980	2980	2980	2980	0
7	20240214	185400	74965755	2980	2980	2980	2980	0
8	20240214	185300	74965755	2980	2980	2980	2980	0
9	20240214	185200	74965755	2980	2980	2980	2980	0
10	20240214	185100	74965755	2980	2980	2980	2980	0
11	20240214	185000	74965755	2980	2980	2980	2980	0
12	20240214	184900	74965755	2980	2980	2980	2980	0
13	20240214	184800	74965755	2980	2980	2980	2980	0
14	20240214	184700	74965755	2980	2980	2980	2980	0
15	20240214	184600	74965755	2980	2980	2980	2980	0
16	20240214	184500	74965755	2980	2980	2980	2980	0
17	20240214	184400	74965755	2980	2980	2980	2980	0
18	20240214	184300	74965755	2980	2980	2980	2980	0
19	20240214	184200	74965755	2980	2980	2980	2980	0
20	20240214	184100	74965755	2980	2980	2980	2980	0
21	20240214	184000	74965755	2980	2980	2980	2980	0
22	20240214	183900	74965755	2980	2980	2980	2980	0
23	20240214	183800	74965755	2980	2980	2980	2980	0
24	20240214	183700	74965755	2980	2980	2980	2980	0
25	20240214	183600	74965755	2980	2980	2980	2980	0
26	20240214	183500	74965755	2980	2980	2980	2980	0
27	20240214	183400	74965755	2980	2980	2980	2980	0
28	20240214	183300	74965755	2980	2980	2980	2980	0
29	20240214	183200	74965755	2980	2980	2980	2980	0
30	20240214	183100	74965755	2980	2980	2980	2980	0
31	20240214	183000	74965755	2980	2980	2980	2980	0
32	20240214	182900	74965755	2980	2980	2980	2980	1587
33	20240214	182800	74965755	2980	2980	2980	2980	0
34	20240214	182700	74965755	2980	2980	2980	2980	0
35	20240214	182600	74965755	2980	2980	2980	2980	0
36	20240214	182500	74965755	2980	2980	2980	2980	0
37	20240214	182400	74965755	2980	2980	2980	2980	0
38	20240214	182300	74965755	2980	2980	2980	2980	0
39	20240214	182200	74965755	2980	2980	2980	2980	0
40	20240214	182100	74965755	2980	2980	2980	2980	0
41	20240214	182000	74965755	2980	2980	2980	2980	0
42	20240214	181900	74965755	2980	2980	2980	2980	0
43	20240214	181800	74965755	2980	2980	2980	2980	0
44	20240214	181700	74965755	2980	2980	2980	2980	0
45	20240214	181600	74965755	2980	2980	2980	2980	0
46	20240214	181500	74965755	2980	2980	2980	2980	0
47	20240214	181400	74965755	2980	2980	2980	2980	0
48	20240214	181300	74965755	2980	2980	2980	2980	0
49	20240214	181200	74965755	2980	2980	2980	2980	0
50	20240214	181100	74965755	2980	2980	2980	2980	0
51	20240214	181000	74965755	2980	2980	2980	2980	0
52	20240214	180900	74965755	2980	2980	2980	2980	0
53	20240214	180800	74965755	2980	2980	2980	2980	0
54	20240214	180700	74965755	2980	2980	2980	2980	0
55	20240214	180600	74965755	2980	2980	2980	2980	0
56	20240214	180500	74965755	2980	2980	2980	2980	0
57	20240214	180400	74965755	2980	2980	2980	2980	0
58	20240214	180300	74965755	2980	2980	2980	2980	0
59	20240214	180200	74965755	2980	2980	2980	2980	0
60	20240214	180100	74965755	2980	2980	2980	2980	0
61	20240214	180000	74965755	2980	2980	2980	2980	0
62	20240214	175900	74965755	2980	2980	2980	2980	1587
63	20240214	175800	74965755	2980	2980	2980	2980	0
64	20240214	175700	74965755	2980	2980	2980	2980	0
65	20240214	175600	74965755	2980	2980	2980	2980	0
66	20240214	175500	74965755	2980	2980	2980	2980	0
67	20240214	175400	74965755	2980	2980	2980	2980	0
68	20240214	175300	74965755	2980	2980	2980	2980	0
69	20240214	175200	74965755	2980	2980	2980	2980	0
70	20240214	175100	74965755	2980	2980	2980	2980	0
71	20240214	175000	74965755	2980	2980	2980	2980	0
72	20240214	174900	74965755	2980	2980	2980	2980	0
73	20240214	174800	74965755	2980	2980	2980	2980	0
74	20240214	174700	74965755	2980	2980	2980	2980	0
75	20240214	174600	74965755	2980	2980	2980	2980	0
76	20240214	174500	74965755	2980	2980	2980	2980	0
77	20240214	174400	74965755	2980	2980	2980	2980	0
78	20240214	174300	74965755	2980	2980	2980	2980	0
79	20240214	174200	74965755	2980	2980	2980	2980	0
80	20240214	174100	74965755	2980	2980	2980	2980	0
81	20240214	174000	74965755	2980	2980	2980	2980	0
82	20240214	173900	74965755	2980	2980	2980	2980	0
83	20240214	173800	74965755	2980	2980	2980	2980	0
84	20240214	173700	74965755	2980	2980	2980	2980	0
85	20240214	173600	74965755	2980	2980	2980	2980	0
86	20240214	173500	74965755	2980	2980	2980	2980	0
87	20240214	173400	74965755	2980	2980	2980	2980	0
88	20240214	173300	74965755	2980	2980	2980	2980	0
89	20240214	173200	74965755	2980	2980	2980	2980	0
90	20240214	173100	74965755	2980	2980	2980	2980	0
91	20240214	173000	74965755	2980	2980	2980	2980	0
92	20240214	172900	74965755	2980	2980	2980	2980	1587
93	20240214	172800	74965755	2980	2980	2980	2980	0
94	20240214	172700	74965755	2980	2980	2980	2980	0
95	20240214	172600	74965755	2980	2980	2980	2980	0
96	20240214	172500	74965755	2980	2980	2980	2980	0
97	20240214	172400	74965755	2980	2980	2980	2980	0
98	20240214	172300	74965755	2980	2980	2980	2980	0
99	20240214	172200	74965755	2980	2980	2980	2980	0
100	20240214	172100	74965755	2980	2980	2980	2980	0
101	20240214	172000	74965755	2980	2980	2980	2980	0
102	20240214	171900	74965755	2980	2980	2980	2980	0
103	20240214	171800	74965755	2980	2980	2980	2980	0
104	20240214	171700	74965755	2980	2980	2980	2980	0
105	20240214	171600	74965755	2980	2980	2980	2980	0
106	20240214	171500	74965755	2980	2980	2980	2980	0
107	20240214	171400	74965755	2980	2980	2980	2980	0
108	20240214	171300	74965755	2980	2980	2980	2980	0
109	20240214	171200	74965755	2980	2980	2980	2980	0
110	20240214	171100	74965755	2980	2980	2980	2980	0
111	20240214	171000	74965755	2980	2980	2980	2980	0
112	20240214	170900	74965755	2980	2980	2980	2980	0
113	20240214	170800	74965755	2980	2980	2980	2980	0
114	20240214	170700	74965755	2980	2980	2980	2980	0
115	20240214	170600	74965755	2980	2980	2980	2980	0
116	20240214	170500	74965755	2980	2980	2980	2980	0
117	20240214	170400	74965755	2980	2980	2980	2980	0
118	20240214	170300	74965755	2980	2980	2980	2980	0
119	20240214	170200	74965755	2980	2980	2980	2980	0
120	20240214	170100	74965755	2980	2980	2980	2980	0
121	20240214	170000	74965755	2980	2980	2980	2980	0
122	20240214	165900	74965755	2980	2980	2980	2980	1587
123	20240214	165800	74965755	2980	2980	2980	2980	0
124	20240214	165700	74965755	2980	2980	2980	2980	0
125	20240214	165600	74965755	2980	2980	2980	2980	0
126	20240214	165500	74965755	2980	2980	2980	2980	0
127	20240214	165400	74965755	2980	2980	2980	2980	0
128	20240214	165300	74965755	2980	2980	2980	2980	0
129	20240214	165200	74965755	2980	2980	2980	2980	0
130	20240214	165100	74965755	2980	2980	2980	2980	0
131	20240214	165000	74965755	2980	2980	2980	2980	0
132	20240214	164900	74965755	2980	2980	2980	2980	0
133	20240214	164800	74965755	2980	2980	2980	2980	0
134	20240214	164700	74965755	2980	2980	2980	2980	0
135	20240214	164600	74965755	2980	2980	2980	2980	0
136	20240214	164500	74965755	2980	2980	2980	2980	0
137	20240214	164400	74965755	2980	2980	2980	2980	0
138	20240214	164300	74965755	2980	2980	2980	2980	0
139	20240214	164200	74965755	2980	2980	2980	2980	0
140	20240214	164100	74965755	2980	2980	2980	2980	0
141	20240214	164000	74965755	2980	2980	2980	2980	0
142	20240214	163900	74965755	2980	2980	2980	2980	0
143	20240214	163800	74965755	2980	2980	2980	2980	0
144	20240214	163700	74965755	2980	2980	2980	2980	0
145	20240214	163600	74965755	2980	2980	2980	2980	0
146	20240214	163500	74965755	2980	2980	2980	2980	0
147	20240214	163400	74965755	2980	2980	2980	2980	0
148	20240214	163300	74965755	2980	2980	2980	2980	0
149	20240214	163200	74965755	2980	2980	2980	2980	0
150	20240214	163100	74965755	2980	2980	2980	2980	0
151	20240214	163000	74965755	2980	2980	2980	2980	0
152	20240214	162900	74965755	2980	2980	2980	2980	1587
153	20240214	162800	74965755	2980	2980	2980	2980	0
154	20240214	162700	74965755	2980	2980	2980	2980	0
155	20240214	162600	74965755	2980	2980	2980	2980	0
156	20240214	162500	74965755	2980	2980	2980	2980	0
157	20240214	162400	74965755	2980	2980	2980	2980	0
158	20240214	162300	74965755	2980	2980	2980	2980	0
159	20240214	162200	74965755	2980	2980	2980	2980	0
160	20240214	162100	74965755	2980	2980	2980	2980	0
161	20240214	162000	74965755	2980	2980	2980	2980	0
162	20240214	161900	74965755	2980	2980	2980	2980	0
163	20240214	161800	74965755	2980	2980	2980	2980	0
164	20240214	161700	74965755	2980	2980	2980	2980	0
165	20240214	161600	74965755	2980	2980	2980	2980	0
166	20240214	161500	74965755	2980	2980	2980	2980	0
167	20240214	161400	74965755	2980	2980	2980	2980	0
168	20240214	161300	74965755	2980	2980	2980	2980	0
169	20240214	161200	74965755	2980	2980	2980	2980	0
170	20240214	161100	74965755	2980	2980	2980	2980	0
171	20240214	161000	74965755	2980	2980	2980	2980	0
172	20240214	160900	74965755	2980	2980	2980	2980	0
173	20240214	160800	74965755	2980	2980	2980	2980	0
174	20240214	160700	74965755	2980	2980	2980	2980	0
175	20240214	160600	74965755	2980	2980	2980	2980	0
176	20240214	160500	74965755	2980	2980	2980	2980	0
177	20240214	160400	74965755	2980	2980	2980	2980	0
178	20240214	160300	74965755	2980	2980	2980	2980	0
179	20240214	160200	74965755	2980	2980	2980	2980	0
180	20240214	160100	74965755	2980	2980	2980	2980	0
181	20240214	160000	74965755	2980	2980	2980	2980	0
182	20240214	155900	74965755	2980	2980	2980	2980	1587
183	20240214	155800	74965755	2980	2980	2980	2980	0
184	20240214	155700	74965755	2980	2980	2980	2980	0
185	20240214	155600	74965755	2980	2980	2980	2980	0
186	20240214	155500	74965755	2980	2980	2980	2980	0
187	20240214	155400	74965755	2980	2980	2980	2980	0
188	20240214	155300	74965755	2980	2980	2980	2980	0
189	20240214	155200	74965755	2980	2980	2980	2980	0
190	20240214	155100	74965755	2980	2980	2980	2980	0
191	20240214	155000	74965755	2980	2980	2980	2980	0
192	20240214	154900	74965755	2980	2980	2980	2980	0
193	20240214	154800	74965755	2980	2980	2980	2980	0
194	20240214	154700	74965755	2980	2980	2980	2980	0
195	20240214	154600	74965755	2980	2980	2980	2980	0
196	20240214	154500	74965755	2980	2980	2980	2980	0
197	20240214	154400	74965755	2980	2980	2980	2980	0
198	20240214	154300	74965755	2980	2980	2980	2980	0
199	20240214	154200	74965755	2980	2980	2980	2980	0
200	20240214	154100	74965755	2980	2980	2980	2980	0
201	20240214	154000	74965755	2980	2980	2980	2980	0
202	20240214	153900	74965755	2980	2980	2980	2980	0
203	20240214	153800	74965755	2980	2980	2980	2980	0
204	20240214	153700	74965755	2980	2980	2980	2980	0
205	20240214	153600	74965755	2980	2980	2980	2980	0
206	20240214	153500	74965755	2980	2980	2980	2980	0
207	20240214	153400	74965755	2980	2980	2980	2980	0
208	20240214	153300	74965755	2980	2980	2980	2980	0
209	20240214	153200	74965755	2980	2980	2980	2980	0
210	20240214	153100	74965755	2980	2980	2980	2980	0
211	20240214	153000	74965755	2980	2980	2980	2980	1587
212	20240214	152900	70236495	3000	3000	3000	3000	0
213	20240214	152800	70236495	3000	3000	3000	3000	0
214	20240214	152700	70236495	3000	3000	3000	3000	0
215	20240214	152600	70236495	3000	3000	3000	3000	0
216	20240214	152500	70236495	3000	3000	3000	3000	0
217	20240214	152400	70236495	3000	3000	3000	3000	0
218	20240214	152300	70236495	3000	3000	3000	3000	0
219	20240214	152200	70236495	3000	3000	3000	3000	0
220	20240214	152100	70236495	3000	3000	3000	3000	0
221	20240214	152000	70236495	3000	3000	3000	3000	0
222	20240214	151900	70236495	3000	3000	3000	3000	0
223	20240214	151800	70236495	3000	3000	3000	3000	0
224	20240214	151700	70236495	3000	3000	3000	3000	0
225	20240214	151600	70236495	3000	2995	3000	2995	4
226	20240214	151500	70224505	2995	2995	2995	2995	0
227	20240214	151400	70224505	2995	2995	2995	2995	0
228	20240214	151300	70224505	2995	2995	2995	2995	30
229	20240214	151200	70134655	3000	3000	3000	3000	0
230	20240214	151100	70134655	3000	3000	3000	3000	0
231	20240214	151000	70134655	3000	3000	3000	3000	0
232	20240214	150900	70134655	3000	3000	3000	3000	0
233	20240214	150800	70134655	3000	3000	3000	3000	0
234	20240214	150700	70134655	3000	3000	3000	3000	0
235	20240214	150600	70134655	3000	3000	3000	3000	0
236	20240214	150500	70134655	3000	3000	3000	3000	0
237	20240214	150400	70134655	3000	3000	3000	3000	35
238	20240214	150300	70029655	3000	3000	3000	3000	0
239	20240214	150200	70029655	3000	3000	3000	3000	0
240	20240214	150100	70029655	3000	3000	3000	3000	0
241	20240214	150000	70029655	3000	3000	3000	3000	0
242	20240214	145900	70029655	3000	3000	3000	3000	0
243	20240214	145800	70029655	3000	3000	3000	3000	0
244	20240214	145700	70029655	3000	3000	3000	3000	10
245	20240214	145600	69999655	2985	2985	2985	2985	0
246	20240214	145500	69999655	2985	2990	2990	2985	2624
247	20240214	145400	62165355	2995	3010	3010	2995	833
248	20240214	145300	59658775	3010	3010	3010	3010	0
249	20240214	145200	59658775	3010	3010	3010	3010	0
250	20240214	145100	59658775	3010	3010	3010	3010	2
251	20240214	145000	59652755	3010	3010	3015	3010	13
252	20240214	144900	59613575	3010	3010	3010	3010	9
253	20240214	144800	59586485	3010	3015	3015	3010	68
254	20240214	144700	59381475	3010	3010	3010	3010	0
255	20240214	144600	59381475	3010	3010	3010	3010	2
256	20240214	144500	59375455	3010	3010	3010	3010	0
257	20240214	144400	59375455	3010	3010	3010	3010	0
258	20240214	144300	59375455	3010	3010	3010	3010	2
259	20240214	144200	59369435	3010	3010	3010	3010	3
260	20240214	144100	59360405	3010	3010	3010	3010	3
261	20240214	144000	59351375	3010	3010	3010	3010	27
262	20240214	143900	59270105	3010	3010	3010	3010	0
263	20240214	143800	59270105	3010	3010	3010	3010	0
264	20240214	143700	59270105	3010	3010	3010	3010	0
265	20240214	143600	59270105	3010	3010	3010	3010	0
266	20240214	143500	59270105	3010	3010	3010	3010	0
267	20240214	143400	59270105	3010	3010	3010	3010	0
268	20240214	143300	59270105	3010	3010	3010	3010	0
269	20240214	143200	59270105	3010	3010	3010	3010	0
270	20240214	143100	59270105	3010	3010	3010	3010	0
271	20240214	143000	59270105	3010	3010	3010	3010	0
272	20240214	142900	59270105	3010	3010	3010	3010	0
273	20240214	142800	59270105	3010	3010	3010	3010	0
274	20240214	142700	59270105	3010	3010	3010	3010	0
275	20240214	142600	59270105	3010	3010	3010	3010	0
276	20240214	142500	59270105	3010	3010	3010	3010	0
277	20240214	142400	59270105	3010	3010	3010	3010	0
278	20240214	142300	59270105	3010	3010	3010	3010	0
279	20240214	142200	59270105	3010	3010	3010	3010	0
280	20240214	142100	59270105	3010	3010	3010	3010	0
281	20240214	142000	59270105	3010	3010	3010	3010	0
282	20240214	141900	59270105	3010	3010	3010	3010	0
283	20240214	141800	59270105	3010	3010	3010	3010	0
284	20240214	141700	59270105	3010	3010	3010	3010	0
285	20240214	141600	59270105	3010	3010	3010	3010	0
286	20240214	141500	59270105	3010	3010	3010	3010	0
287	20240214	141400	59270105	3010	3010	3010	3010	0
288	20240214	141300	59270105	3010	3010	3010	3010	0
289	20240214	141200	59270105	3010	3010	3010	3010	0
290	20240214	141100	59270105	3010	3010	3010	3010	0
291	20240214	141000	59270105	3010	3010	3010	3010	0
292	20240214	140900	59270105	3010	3010	3010	3010	10
293	20240214	140800	59240005	2990	2990	2990	2990	88
294	20240214	140700	58976885	2990	2990	2990	2990	360
295	20240214	140600	57900485	2995	2995	2995	2995	0
296	20240214	140500	57900485	2995	2995	2995	2995	0
297	20240214	140400	57900485	2995	2995	2995	2995	0
298	20240214	140300	57900485	2995	2995	2995	2995	0
299	20240214	140200	57900485	2995	2995	2995	2995	0
300	20240214	140100	57900485	2995	2995	2995	2995	0
301	20240214	140000	57900485	2995	2995	2995	2995	2
302	20240214	135900	57894495	2995	2995	2995	2995	0
303	20240214	135800	57894495	2995	2995	2995	2995	0
304	20240214	135700	57894495	2995	2995	2995	2995	10
305	20240214	135600	57864545	2985	2985	2985	2985	865
306	20240214	135500	55282520	2985	2985	2985	2985	32
307	20240214	135400	55187000	2990	2990	2990	2990	0
308	20240214	135300	55187000	2990	2990	2990	2990	7
309	20240214	135200	55166070	2990	2990	2990	2990	7
310	20240214	135100	55145140	2985	2990	2990	2985	200
311	20240214	135000	54547930	3000	3000	3000	3000	0
312	20240214	134900	54547930	3000	3000	3000	3000	200
313	20240214	134800	53947930	3000	3000	3000	3000	0
314	20240214	134700	53947930	3000	3000	3000	3000	10
315	20240214	134600	53917930	2985	2985	2985	2985	229
316	20240214	134500	53234365	2965	2965	2965	2965	0
317	20240214	134400	53234365	2965	2965	2965	2965	0
318	20240214	134300	53234365	2965	2985	2985	2965	155
319	20240214	134200	52774075	2985	2985	2985	2985	0
320	20240214	134100	52774075	2985	3015	3015	2985	2389
321	20240214	134000	45633370	3040	3040	3040	3040	0
322	20240214	133900	45633370	3040	3040	3040	3040	0
323	20240214	133800	45633370	3040	3040	3040	3040	0
324	20240214	133700	45633370	3040	3040	3045	3010	156
325	20240214	133600	45163620	3045	2985	3045	2985	3612
326	20240214	133500	34295545	2985	2980	2985	2980	47
327	20240214	133400	34155480	2980	2980	2980	2980	0
328	20240214	133300	34155480	2980	2970	2980	2970	303
329	20240214	133200	33255560	2965	2965	2965	2965	0
330	20240214	133100	33255560	2965	2970	2970	2965	150
331	20240214	133000	32810670	2990	2990	2990	2990	0
332	20240214	132900	32810670	2990	2990	2990	2990	0
333	20240214	132800	32810670	2990	2990	2990	2990	0
334	20240214	132700	32810670	2990	2980	2990	2980	100
335	20240214	132600	32512610	2980	2980	2980	2980	719
336	20240214	132500	30369990	2970	2970	2970	2970	0
337	20240214	132400	30369990	2970	2970	2970	2970	22
338	20240214	132300	30304650	2970	2970	2970	2970	4
339	20240214	132200	30292770	2980	2980	2980	2980	0
340	20240214	132100	30292770	2980	2980	2980	2980	0
341	20240214	132000	30292770	2980	2980	2980	2980	0
342	20240214	131900	30292770	2980	2980	2980	2980	0
343	20240214	131800	30292770	2980	2980	2980	2980	0
344	20240214	131700	30292770	2980	2980	2980	2980	0
345	20240214	131600	30292770	2980	2980	2980	2980	0
346	20240214	131500	30292770	2980	2980	2980	2980	0
347	20240214	131400	30292770	2980	2980	2980	2980	0
348	20240214	131300	30292770	2980	2980	2980	2980	10
349	20240214	131200	30262970	2965	2965	2965	2965	0
350	20240214	131100	30262970	2965	2965	2965	2965	0
351	20240214	131000	30262970	2965	2965	2965	2965	0
352	20240214	130900	30262970	2965	2965	2965	2965	0
353	20240214	130800	30262970	2965	2970	2970	2965	88
354	20240214	130700	30001885	2980	2980	2980	2980	0
355	20240214	130600	30001885	2980	2980	2980	2980	0
356	20240214	130500	30001885	2980	2980	2980	2980	0
357	20240214	130400	30001885	2980	2980	2980	2980	0
358	20240214	130300	30001885	2980	2980	2980	2980	0
359	20240214	130200	30001885	2980	2980	2980	2980	0
360	20240214	130100	30001885	2980	2980	2980	2980	0
361	20240214	130000	30001885	2980	2980	2980	2980	0
362	20240214	125900	30001885	2980	2980	2980	2980	0
363	20240214	125800	30001885	2980	2980	2980	2980	0
364	20240214	125700	30001885	2980	2980	2980	2980	0
365	20240214	125600	30001885	2980	2980	2980	2980	0
366	20240214	125500	30001885	2980	2980	2980	2980	0
367	20240214	125400	30001885	2980	2980	2980	2980	0
368	20240214	125300	30001885	2980	2980	2980	2980	0
369	20240214	125200	30001885	2980	2980	2980	2980	251
370	20240214	125100	29253905	2990	2990	2990	2990	0
371	20240214	125000	29253905	2990	2990	2990	2990	0
372	20240214	124900	29253905	2990	2990	2990	2990	0
373	20240214	124800	29253905	2990	2990	2990	2990	0
374	20240214	124700	29253905	2990	2990	2990	2990	0
375	20240214	124600	29253905	2990	2990	2990	2990	0
376	20240214	124500	29253905	2990	2990	2990	2990	0
377	20240214	124400	29253905	2990	2990	2990	2990	0
378	20240214	124300	29253905	2990	2990	2990	2990	0
379	20240214	124200	29253905	2990	2990	2990	2990	0
380	20240214	124100	29253905	2990	2990	2990	2990	570
381	20240214	124000	27549605	2995	2995	2995	2995	0
382	20240214	123900	27549605	2995	2995	2995	2995	0
383	20240214	123800	27549605	2995	2995	2995	2995	0
384	20240214	123700	27549605	2995	2995	2995	2995	0
385	20240214	123600	27549605	2995	2995	2995	2995	0
386	20240214	123500	27549605	2995	2995	2995	2995	0
387	20240214	123400	27549605	2995	2995	2995	2995	0
388	20240214	123300	27549605	2995	2995	2995	2995	0
389	20240214	123200	27549605	2995	2995	2995	2995	0
390	20240214	123100	27549605	2995	2995	2995	2995	0
391	20240214	123000	27549605	2995	2995	2995	2995	0
392	20240214	122900	27549605	2995	2995	2995	2995	0
393	20240214	122800	27549605	2995	2995	2995	2995	0
394	20240214	122700	27549605	2995	2995	2995	2995	0
395	20240214	122600	27549605	2995	2995	2995	2995	0
396	20240214	122500	27549605	2995	2995	2995	2995	0
397	20240214	122400	27549605	2995	2995	2995	2995	0
398	20240214	122300	27549605	2995	2995	2995	2995	0
399	20240214	122200	27549605	2995	2995	2995	2995	0
400	20240214	122100	27549605	2995	2995	2995	2995	0
401	20240214	122000	27549605	2995	2995	2995	2995	0
402	20240214	121900	27549605	2995	2995	2995	2995	0
403	20240214	121800	27549605	2995	2995	2995	2995	0
404	20240214	121700	27549605	2995	2995	2995	2995	0
405	20240214	121600	27549605	2995	2995	2995	2995	0
406	20240214	121500	27549605	2995	2995	2995	2995	0
407	20240214	121400	27549605	2995	2995	2995	2995	0
408	20240214	121300	27549605	2995	2995	2995	2995	0
409	20240214	121200	27549605	2995	2995	2995	2995	0
410	20240214	121100	27549605	2995	2995	2995	2995	2
411	20240214	121000	27543615	2995	2995	2995	2995	19
412	20240214	120900	27486710	3000	3000	3000	3000	20
413	20240214	120800	27426710	3005	3005	3005	3005	0
414	20240214	120700	27426710	3005	3000	3005	3000	20
415	20240214	120600	27366655	3000	2995	3000	2995	82
416	20240214	120500	27120665	2995	3000	3000	2995	93
417	20240214	120400	26842075	3010	3010	3010	3010	0
418	20240214	120300	26842075	3010	3010	3010	3010	0
419	20240214	120200	26842075	3010	3010	3010	3010	0
420	20240214	120100	26842075	3010	3010	3010	3010	0
421	20240214	120000	26842075	3010	3010	3010	3010	0
422	20240214	115900	26842075	3010	2985	3010	2985	1000
423	20240214	115800	23842725	2990	2990	2990	2990	0
424	20240214	115700	23842725	2990	2990	2990	2990	0
425	20240214	115600	23842725	2990	2990	2990	2990	0
426	20240214	115500	23842725	2990	2990	2990	2990	0
427	20240214	115400	23842725	2990	2990	2990	2990	0
428	20240214	115300	23842725	2990	2990	2990	2990	0
429	20240214	115200	23842725	2990	2990	2990	2990	0
430	20240214	115100	23842725	2990	2990	2990	2990	0
431	20240214	115000	23842725	2990	2990	2990	2990	0
432	20240214	114900	23842725	2990	2990	2990	2990	0
433	20240214	114800	23842725	2990	2965	2990	2965	500
434	20240214	114700	22351215	2980	2980	2980	2980	0
435	20240214	114600	22351215	2980	2980	2980	2980	0
436	20240214	114500	22351215	2980	2980	2980	2980	10
437	20240214	114400	22321415	2950	2950	2950	2950	0
438	20240214	114300	22321415	2950	2950	2950	2950	0
439	20240214	114200	22321415	2950	2975	2975	2950	2000
440	20240214	114100	16401935	2995	2995	2995	2995	0
441	20240214	114000	16401935	2995	2995	2995	2995	0
442	20240214	113900	16401935	2995	2995	2995	2995	0
443	20240214	113800	16401935	2995	2995	2995	2995	0
444	20240214	113700	16401935	2995	2995	2995	2995	0
445	20240214	113600	16401935	2995	2995	2995	2995	0
446	20240214	113500	16401935	2995	2995	2995	2995	0
447	20240214	113400	16401935	2995	2995	2995	2995	0
448	20240214	113300	16401935	2995	2995	2995	2995	0
449	20240214	113200	16401935	2995	2995	2995	2995	0
450	20240214	113100	16401935	2995	2995	2995	2995	0
451	20240214	113000	16401935	2995	2995	2995	2995	0
452	20240214	112900	16401935	2995	2995	2995	2995	0
453	20240214	112800	16401935	2995	2995	2995	2995	0
454	20240214	112700	16401935	2995	2995	2995	2995	72
455	20240214	112600	16186295	2995	2995	2995	2995	9
456	20240214	112500	16159340	2995	2995	2995	2995	0
457	20240214	112400	16159340	2995	2995	2995	2995	0
458	20240214	112300	16159340	2995	2995	2995	2995	0
459	20240214	112200	16159340	2995	2995	2995	2995	0
460	20240214	112100	16159340	2995	2995	2995	2995	0
461	20240214	112000	16159340	2995	2995	2995	2995	0
462	20240214	111900	16159340	2995	2995	2995	2995	0
463	20240214	111800	16159340	2995	2995	2995	2995	0
464	20240214	111700	16159340	2995	2995	2995	2995	0
465	20240214	111600	16159340	2995	2995	2995	2995	5
466	20240214	111500	16144365	2995	2985	2995	2985	465
467	20240214	111400	14755620	2985	2985	2985	2985	0
468	20240214	111300	14755620	2985	2985	2985	2985	0
469	20240214	111200	14755620	2985	2985	2985	2985	0
470	20240214	111100	14755620	2985	2985	2985	2985	0
471	20240214	111000	14755620	2985	2985	2985	2985	0
472	20240214	110900	14755620	2985	2985	2985	2985	0
473	20240214	110800	14755620	2985	2985	2985	2985	0
474	20240214	110700	14755620	2985	2985	2985	2985	0
475	20240214	110600	14755620	2985	2985	2985	2985	0
476	20240214	110500	14755620	2985	2985	2985	2985	0
477	20240214	110400	14755620	2985	2985	2985	2985	0
478	20240214	110300	14755620	2985	2985	2985	2985	0
479	20240214	110200	14755620	2985	2985	2985	2985	0
480	20240214	110100	14755620	2985	2985	2985	2985	10
481	20240214	110000	14725770	2965	2965	2965	2965	74
482	20240214	105900	14506360	2985	2985	2985	2985	0
483	20240214	105800	14506360	2985	2985	2985	2985	50
484	20240214	105700	14357110	2965	2965	2965	2965	0
485	20240214	105600	14357110	2965	2965	2965	2965	0
486	20240214	105500	14357110	2965	2965	2965	2965	0
487	20240214	105400	14357110	2965	2965	2965	2965	0
488	20240214	105300	14357110	2965	2965	2965	2965	0
489	20240214	105200	14357110	2965	2965	2965	2965	0
490	20240214	105100	14357110	2965	2965	2965	2965	0
491	20240214	105000	14357110	2965	2965	2965	2965	0
492	20240214	104900	14357110	2965	2965	2965	2965	0
493	20240214	104800	14357110	2965	2965	2965	2965	0
494	20240214	104700	14357110	2965	2965	2965	2965	0
495	20240214	104600	14357110	2965	2965	2965	2965	0
496	20240214	104500	14357110	2965	2965	2965	2965	0
497	20240214	104400	14357110	2965	2965	2965	2965	0
498	20240214	104300	14357110	2965	2965	2965	2965	0
499	20240214	104200	14357110	2965	2965	2965	2965	0
500	20240214	104100	14357110	2965	2965	2965	2965	0
501	20240214	104000	14357110	2965	2965	2965	2965	0
502	20240214	103900	14357110	2965	2965	2965	2965	0
503	20240214	103800	14357110	2965	2965	2965	2965	0
504	20240214	103700	14357110	2965	2965	2965	2965	0
505	20240214	103600	14357110	2965	2965	2965	2965	0
506	20240214	103500	14357110	2965	2965	2965	2965	0
507	20240214	103400	14357110	2965	2965	2965	2965	32
508	20240214	103300	14262230	2980	2980	2980	2980	0
509	20240214	103200	14262230	2980	2980	2980	2980	0
510	20240214	103100	14262230	2980	2980	2980	2980	0
511	20240214	103000	14262230	2980	2980	2980	2980	0
512	20240214	102900	14262230	2980	2980	2980	2980	0
513	20240214	102800	14262230	2980	2980	2980	2980	33
514	20240214	102700	14163890	2980	2980	2980	2980	0
515	20240214	102600	14163890	2980	2980	2980	2980	0
516	20240214	102500	14163890	2980	2980	2980	2980	0
517	20240214	102400	14163890	2980	2980	2980	2980	0
518	20240214	102300	14163890	2980	2980	2980	2980	0
519	20240214	102200	14163890	2980	2980	2980	2980	0
520	20240214	102100	14163890	2980	2980	2980	2980	0
521	20240214	102000	14163890	2980	2980	2980	2980	0
522	20240214	101900	14163890	2980	2980	2980	2980	0
523	20240214	101800	14163890	2980	2980	2980	2980	331
524	20240214	101700	13177510	2980	2980	2980	2980	0
525	20240214	101600	13177510	2980	2980	2980	2980	0
526	20240214	101500	13177510	2980	2980	2980	2980	0
527	20240214	101400	13177510	2980	2980	2980	2980	0
528	20240214	101300	13177510	2980	2980	2980	2980	0
529	20240214	101200	13177510	2980	2980	2980	2980	0
530	20240214	101100	13177510	2980	2980	2980	2980	0
531	20240214	101000	13177510	2980	2980	2980	2980	1
532	20240214	100900	13174530	2965	2965	2965	2965	0
533	20240214	100800	13174530	2965	2965	2965	2965	0
534	20240214	100700	13174530	2965	2965	2965	2965	0
535	20240214	100600	13174530	2965	2965	2965	2965	0
536	20240214	100500	13174530	2965	2965	2965	2965	21
537	20240214	100400	13112265	2965	2965	2965	2965	0
538	20240214	100300	13112265	2965	2965	2965	2965	0
539	20240214	100200	13112265	2965	2965	2965	2965	0
540	20240214	100100	13112265	2965	2965	2965	2965	2
541	20240214	100000	13106335	2965	2965	2965	2965	8
542	20240214	095900	13082615	2965	2965	2965	2965	0
543	20240214	095800	13082615	2965	2965	2965	2965	0
544	20240214	095700	13082615	2965	2965	2965	2965	0
545	20240214	095600	13082615	2965	2965	2965	2965	0
546	20240214	095500	13082615	2965	2965	2965	2965	0
547	20240214	095400	13082615	2965	2965	2965	2965	0
548	20240214	095300	13082615	2965	2965	2965	2965	0
549	20240214	095200	13082615	2965	2965	2965	2965	0
550	20240214	095100	13082615	2965	2965	2965	2965	0
551	20240214	095000	13082615	2965	2965	2965	2965	0
552	20240214	094900	13082615	2965	2965	2965	2965	0
553	20240214	094800	13082615	2965	2965	2965	2965	0
554	20240214	094700	13082615	2965	2965	2965	2965	0
555	20240214	094600	13082615	2965	2965	2965	2965	0
556	20240214	094500	13082615	2965	2965	2965	2965	0
557	20240214	094400	13082615	2965	2965	2965	2965	0
558	20240214	094300	13082615	2965	2965	2965	2965	0
559	20240214	094200	13082615	2965	2965	2965	2965	0
560	20240214	094100	13082615	2965	2965	2965	2965	0
561	20240214	094000	13082615	2965	2980	2980	2965	37
562	20240214	093900	12972895	2980	2980	2980	2980	0
563	20240214	093800	12972895	2980	2980	2980	2980	0
564	20240214	093700	12972895	2980	2980	2980	2980	0
565	20240214	093600	12972895	2980	2980	2980	2980	0
566	20240214	093500	12972895	2980	2980	2980	2980	0
567	20240214	093400	12972895	2980	2980	2980	2980	0
568	20240214	093300	12972895	2980	2980	2980	2980	0
569	20240214	093200	12972895	2980	2980	2980	2980	0
570	20240214	093100	12972895	2980	2980	2980	2980	0
571	20240214	093000	12972895	2980	2980	2980	2980	0
572	20240214	092900	12972895	2980	2980	2980	2980	0
573	20240214	092800	12972895	2980	2980	2980	2980	0
574	20240214	092700	12972895	2980	2980	2980	2980	0
575	20240214	092600	12972895	2980	2980	2980	2980	0
576	20240214	092500	12972895	2980	2960	2980	2960	14
577	20240214	092400	12931435	2960	2960	2960	2960	0
578	20240214	092300	12931435	2960	2960	2960	2960	0
579	20240214	092200	12931435	2960	2960	2960	2960	245
580	20240214	092100	12206235	2960	2960	2960	2960	0
581	20240214	092000	12206235	2960	2960	2960	2960	0
582	20240214	091900	12206235	2960	2960	2960	2960	5
583	20240214	091800	12191435	2960	2960	2960	2960	0
584	20240214	091700	12191435	2960	2960	2960	2960	0
585	20240214	091600	12191435	2960	2960	2960	2960	46
586	20240214	091500	12055275	2945	2960	2960	2945	1000
587	20240214	091400	9104865	2990	2980	2990	2940	1527
588	20240214	091300	4607210	2980	2980	2980	2980	20
589	20240214	091200	4547610	2980	2980	2980	2980	139
590	20240214	091100	4133390	2980	2980	2980	2980	178
591	20240214	091000	3602950	2990	2990	2990	2990	0
592	20240214	090900	3602950	2990	2990	2990	2990	0
593	20240214	090800	3602950	2990	2990	2990	2990	1
594	20240214	090700	3599960	2990	2990	2990	2990	0
595	20240214	090600	3599960	2990	2990	2990	2990	0
596	20240214	090500	3599960	2990	2990	2990	2990	848
597	20240214	090400	1064440	2990	2990	2990	2990	6
598	20240214	090300	1046500	2990	2990	2990	2990	0
599	20240214	090200	1046500	2990	2990	2990	2990	0
600	20240214	090100	1046500	2990	2990	2990	2990	0
601	20240214	090000	1046500	2990	2990	2990	2990	350