KissMeData/014970/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190000	54015080	4085	4085	4085	4085	2758
3	20240214	185900	54015080	4085	4085	4085	4085	0
4	20240214	185800	54015080	4085	4085	4085	4085	0
5	20240214	185700	54015080	4085	4085	4085	4085	0
6	20240214	185600	54015080	4085	4085	4085	4085	0
7	20240214	185500	54015080	4085	4085	4085	4085	0
8	20240214	185400	54015080	4085	4085	4085	4085	0
9	20240214	185300	54015080	4085	4085	4085	4085	0
10	20240214	185200	54015080	4085	4085	4085	4085	0
11	20240214	185100	54015080	4085	4085	4085	4085	0
12	20240214	185000	54015080	4085	4085	4085	4085	0
13	20240214	184900	54015080	4085	4085	4085	4085	0
14	20240214	184800	54015080	4085	4085	4085	4085	0
15	20240214	184700	54015080	4085	4085	4085	4085	0
16	20240214	184600	54015080	4085	4085	4085	4085	0
17	20240214	184500	54015080	4085	4085	4085	4085	0
18	20240214	184400	54015080	4085	4085	4085	4085	0
19	20240214	184300	54015080	4085	4085	4085	4085	0
20	20240214	184200	54015080	4085	4085	4085	4085	0
21	20240214	184100	54015080	4085	4085	4085	4085	0
22	20240214	184000	54015080	4085	4085	4085	4085	0
23	20240214	183900	54015080	4085	4085	4085	4085	0
24	20240214	183800	54015080	4085	4085	4085	4085	0
25	20240214	183700	54015080	4085	4085	4085	4085	0
26	20240214	183600	54015080	4085	4085	4085	4085	0
27	20240214	183500	54015080	4085	4085	4085	4085	0
28	20240214	183400	54015080	4085	4085	4085	4085	0
29	20240214	183300	54015080	4085	4085	4085	4085	0
30	20240214	183200	54015080	4085	4085	4085	4085	0
31	20240214	183100	54015080	4085	4085	4085	4085	0
32	20240214	183000	54015080	4085	4085	4085	4085	2758
33	20240214	182900	54015080	4085	4085	4085	4085	0
34	20240214	182800	54015080	4085	4085	4085	4085	0
35	20240214	182700	54015080	4085	4085	4085	4085	0
36	20240214	182600	54015080	4085	4085	4085	4085	0
37	20240214	182500	54015080	4085	4085	4085	4085	0
38	20240214	182400	54015080	4085	4085	4085	4085	0
39	20240214	182300	54015080	4085	4085	4085	4085	0
40	20240214	182200	54015080	4085	4085	4085	4085	0
41	20240214	182100	54015080	4085	4085	4085	4085	0
42	20240214	182000	54015080	4085	4085	4085	4085	0
43	20240214	181900	54015080	4085	4085	4085	4085	0
44	20240214	181800	54015080	4085	4085	4085	4085	0
45	20240214	181700	54015080	4085	4085	4085	4085	0
46	20240214	181600	54015080	4085	4085	4085	4085	0
47	20240214	181500	54015080	4085	4085	4085	4085	0
48	20240214	181400	54015080	4085	4085	4085	4085	0
49	20240214	181300	54015080	4085	4085	4085	4085	0
50	20240214	181200	54015080	4085	4085	4085	4085	0
51	20240214	181100	54015080	4085	4085	4085	4085	0
52	20240214	181000	54015080	4085	4085	4085	4085	0
53	20240214	180900	54015080	4085	4085	4085	4085	0
54	20240214	180800	54015080	4085	4085	4085	4085	0
55	20240214	180700	54015080	4085	4085	4085	4085	0
56	20240214	180600	54015080	4085	4085	4085	4085	0
57	20240214	180500	54015080	4085	4085	4085	4085	0
58	20240214	180400	54015080	4085	4085	4085	4085	0
59	20240214	180300	54015080	4085	4085	4085	4085	0
60	20240214	180200	54015080	4085	4085	4085	4085	0
61	20240214	180100	54015080	4085	4085	4085	4085	0
62	20240214	180000	54015080	4085	4085	4085	4085	2758
63	20240214	175900	54015080	4085	4085	4085	4085	0
64	20240214	175800	54015080	4085	4085	4085	4085	0
65	20240214	175700	54015080	4085	4085	4085	4085	0
66	20240214	175600	54015080	4085	4085	4085	4085	0
67	20240214	175500	54015080	4085	4085	4085	4085	0
68	20240214	175400	54015080	4085	4085	4085	4085	0
69	20240214	175300	54015080	4085	4085	4085	4085	0
70	20240214	175200	54015080	4085	4085	4085	4085	0
71	20240214	175100	54015080	4085	4085	4085	4085	0
72	20240214	175000	54015080	4085	4085	4085	4085	0
73	20240214	174900	54015080	4085	4085	4085	4085	0
74	20240214	174800	54015080	4085	4085	4085	4085	0
75	20240214	174700	54015080	4085	4085	4085	4085	0
76	20240214	174600	54015080	4085	4085	4085	4085	0
77	20240214	174500	54015080	4085	4085	4085	4085	0
78	20240214	174400	54015080	4085	4085	4085	4085	0
79	20240214	174300	54015080	4085	4085	4085	4085	0
80	20240214	174200	54015080	4085	4085	4085	4085	0
81	20240214	174100	54015080	4085	4085	4085	4085	0
82	20240214	174000	54015080	4085	4085	4085	4085	0
83	20240214	173900	54015080	4085	4085	4085	4085	0
84	20240214	173800	54015080	4085	4085	4085	4085	0
85	20240214	173700	54015080	4085	4085	4085	4085	0
86	20240214	173600	54015080	4085	4085	4085	4085	0
87	20240214	173500	54015080	4085	4085	4085	4085	0
88	20240214	173400	54015080	4085	4085	4085	4085	0
89	20240214	173300	54015080	4085	4085	4085	4085	0
90	20240214	173200	54015080	4085	4085	4085	4085	0
91	20240214	173100	54015080	4085	4085	4085	4085	0
92	20240214	173000	54015080	4085	4085	4085	4085	2758
93	20240214	172900	54015080	4085	4085	4085	4085	0
94	20240214	172800	54015080	4085	4085	4085	4085	0
95	20240214	172700	54015080	4085	4085	4085	4085	0
96	20240214	172600	54015080	4085	4085	4085	4085	0
97	20240214	172500	54015080	4085	4085	4085	4085	0
98	20240214	172400	54015080	4085	4085	4085	4085	0
99	20240214	172300	54015080	4085	4085	4085	4085	0
100	20240214	172200	54015080	4085	4085	4085	4085	0
101	20240214	172100	54015080	4085	4085	4085	4085	0
102	20240214	172000	54015080	4085	4085	4085	4085	0
103	20240214	171900	54015080	4085	4085	4085	4085	0
104	20240214	171800	54015080	4085	4085	4085	4085	0
105	20240214	171700	54015080	4085	4085	4085	4085	0
106	20240214	171600	54015080	4085	4085	4085	4085	0
107	20240214	171500	54015080	4085	4085	4085	4085	0
108	20240214	171400	54015080	4085	4085	4085	4085	0
109	20240214	171300	54015080	4085	4085	4085	4085	0
110	20240214	171200	54015080	4085	4085	4085	4085	0
111	20240214	171100	54015080	4085	4085	4085	4085	0
112	20240214	171000	54015080	4085	4085	4085	4085	0
113	20240214	170900	54015080	4085	4085	4085	4085	0
114	20240214	170800	54015080	4085	4085	4085	4085	0
115	20240214	170700	54015080	4085	4085	4085	4085	0
116	20240214	170600	54015080	4085	4085	4085	4085	0
117	20240214	170500	54015080	4085	4085	4085	4085	0
118	20240214	170400	54015080	4085	4085	4085	4085	0
119	20240214	170300	54015080	4085	4085	4085	4085	0
120	20240214	170200	54015080	4085	4085	4085	4085	0
121	20240214	170100	54015080	4085	4085	4085	4085	0
122	20240214	170000	54015080	4085	4085	4085	4085	2758
123	20240214	165900	54015080	4085	4085	4085	4085	0
124	20240214	165800	54015080	4085	4085	4085	4085	0
125	20240214	165700	54015080	4085	4085	4085	4085	0
126	20240214	165600	54015080	4085	4085	4085	4085	0
127	20240214	165500	54015080	4085	4085	4085	4085	0
128	20240214	165400	54015080	4085	4085	4085	4085	0
129	20240214	165300	54015080	4085	4085	4085	4085	0
130	20240214	165200	54015080	4085	4085	4085	4085	0
131	20240214	165100	54015080	4085	4085	4085	4085	0
132	20240214	165000	54015080	4085	4085	4085	4085	0
133	20240214	164900	54015080	4085	4085	4085	4085	0
134	20240214	164800	54015080	4085	4085	4085	4085	0
135	20240214	164700	54015080	4085	4085	4085	4085	0
136	20240214	164600	54015080	4085	4085	4085	4085	0
137	20240214	164500	54015080	4085	4085	4085	4085	0
138	20240214	164400	54015080	4085	4085	4085	4085	0
139	20240214	164300	54015080	4085	4085	4085	4085	0
140	20240214	164200	54015080	4085	4085	4085	4085	0
141	20240214	164100	54015080	4085	4085	4085	4085	0
142	20240214	164000	54015080	4085	4085	4085	4085	0
143	20240214	163900	54015080	4085	4085	4085	4085	0
144	20240214	163800	54015080	4085	4085	4085	4085	0
145	20240214	163700	54015080	4085	4085	4085	4085	0
146	20240214	163600	54015080	4085	4085	4085	4085	0
147	20240214	163500	54015080	4085	4085	4085	4085	0
148	20240214	163400	54015080	4085	4085	4085	4085	0
149	20240214	163300	54015080	4085	4085	4085	4085	0
150	20240214	163200	54015080	4085	4085	4085	4085	0
151	20240214	163100	54015080	4085	4085	4085	4085	0
152	20240214	163000	54015080	4085	4085	4085	4085	2758
153	20240214	162900	54015080	4085	4085	4085	4085	0
154	20240214	162800	54015080	4085	4085	4085	4085	0
155	20240214	162700	54015080	4085	4085	4085	4085	0
156	20240214	162600	54015080	4085	4085	4085	4085	0
157	20240214	162500	54015080	4085	4085	4085	4085	0
158	20240214	162400	54015080	4085	4085	4085	4085	0
159	20240214	162300	54015080	4085	4085	4085	4085	0
160	20240214	162200	54015080	4085	4085	4085	4085	0
161	20240214	162100	54015080	4085	4085	4085	4085	0
162	20240214	162000	54015080	4085	4085	4085	4085	0
163	20240214	161900	54015080	4085	4085	4085	4085	0
164	20240214	161800	54015080	4085	4085	4085	4085	0
165	20240214	161700	54015080	4085	4085	4085	4085	0
166	20240214	161600	54015080	4085	4085	4085	4085	0
167	20240214	161500	54015080	4085	4085	4085	4085	0
168	20240214	161400	54015080	4085	4085	4085	4085	0
169	20240214	161300	54015080	4085	4085	4085	4085	0
170	20240214	161200	54015080	4085	4085	4085	4085	0
171	20240214	161100	54015080	4085	4085	4085	4085	0
172	20240214	161000	54015080	4085	4085	4085	4085	0
173	20240214	160900	54015080	4085	4085	4085	4085	0
174	20240214	160800	54015080	4085	4085	4085	4085	0
175	20240214	160700	54015080	4085	4085	4085	4085	0
176	20240214	160600	54015080	4085	4085	4085	4085	0
177	20240214	160500	54015080	4085	4085	4085	4085	0
178	20240214	160400	54015080	4085	4085	4085	4085	0
179	20240214	160300	54015080	4085	4085	4085	4085	0
180	20240214	160200	54015080	4085	4085	4085	4085	0
181	20240214	160100	54015080	4085	4085	4085	4085	0
182	20240214	160000	54015080	4085	4085	4085	4085	2758
183	20240214	155900	54015080	4085	4085	4085	4085	0
184	20240214	155800	54015080	4085	4085	4085	4085	0
185	20240214	155700	54015080	4085	4085	4085	4085	0
186	20240214	155600	54015080	4085	4085	4085	4085	0
187	20240214	155500	54015080	4085	4085	4085	4085	0
188	20240214	155400	54015080	4085	4085	4085	4085	0
189	20240214	155300	54015080	4085	4085	4085	4085	0
190	20240214	155200	54015080	4085	4085	4085	4085	0
191	20240214	155100	54015080	4085	4085	4085	4085	0
192	20240214	155000	54015080	4085	4085	4085	4085	0
193	20240214	154900	54015080	4085	4085	4085	4085	0
194	20240214	154800	54015080	4085	4085	4085	4085	0
195	20240214	154700	54015080	4085	4085	4085	4085	0
196	20240214	154600	54015080	4085	4085	4085	4085	0
197	20240214	154500	54015080	4085	4085	4085	4085	0
198	20240214	154400	54015080	4085	4085	4085	4085	0
199	20240214	154300	54015080	4085	4085	4085	4085	0
200	20240214	154200	54015080	4085	4085	4085	4085	0
201	20240214	154100	54015080	4085	4085	4085	4085	0
202	20240214	154000	54015080	4085	4085	4085	4085	0
203	20240214	153900	54015080	4085	4085	4085	4085	0
204	20240214	153800	54015080	4085	4085	4085	4085	0
205	20240214	153700	54015080	4085	4085	4085	4085	0
206	20240214	153600	54015080	4085	4085	4085	4085	0
207	20240214	153500	54015080	4085	4085	4085	4085	0
208	20240214	153400	54015080	4085	4085	4085	4085	0
209	20240214	153300	54015080	4085	4085	4085	4085	0
210	20240214	153200	54015080	4085	4085	4085	4085	0
211	20240214	153100	54015080	4085	4085	4085	4085	0
212	20240214	153000	54015080	4085	4085	4085	4085	5516
213	20240214	152900	42748650	4040	4040	4040	4040	0
214	20240214	152800	42748650	4040	4040	4040	4040	0
215	20240214	152700	42748650	4040	4040	4040	4040	0
216	20240214	152600	42748650	4040	4040	4040	4040	0
217	20240214	152500	42748650	4040	4040	4040	4040	0
218	20240214	152400	42748650	4040	4040	4040	4040	0
219	20240214	152300	42748650	4040	4040	4040	4040	0
220	20240214	152200	42748650	4040	4040	4040	4040	0
221	20240214	152100	42748650	4040	4040	4040	4040	0
222	20240214	152000	42748650	4040	4040	4040	4040	0
223	20240214	151900	42748650	4040	4050	4050	4040	402
224	20240214	151800	41122570	4025	4025	4025	4025	0
225	20240214	151700	41122570	4025	4025	4025	4025	0
226	20240214	151600	41122570	4025	4030	4030	4025	452
227	20240214	151500	39302670	4035	4055	4055	4035	1861
228	20240214	151400	31773450	4040	4050	4050	4040	248
229	20240214	151300	30771070	4050	4045	4050	4035	794
230	20240214	151200	27561120	4045	4045	4045	4045	0
231	20240214	151100	27561120	4045	4045	4045	4045	0
232	20240214	151000	27561120	4045	4045	4045	4045	0
233	20240214	150900	27561120	4045	4045	4045	4045	0
234	20240214	150800	27561120	4045	4045	4045	4045	1
235	20240214	150700	27557075	4050	4050	4050	4050	4
236	20240214	150600	27540875	4045	4045	4045	4045	0
237	20240214	150500	27540875	4045	4045	4045	4045	0
238	20240214	150400	27540875	4045	4045	4045	4045	0
239	20240214	150300	27540875	4045	4045	4045	4045	0
240	20240214	150200	27540875	4045	4045	4045	4045	0
241	20240214	150100	27540875	4045	4045	4045	4045	0
242	20240214	150000	27540875	4045	4045	4045	4045	0
243	20240214	145900	27540875	4045	4045	4045	4045	0
244	20240214	145800	27540875	4045	4040	4045	4040	144
245	20240214	145700	26958400	4045	4045	4045	4045	0
246	20240214	145600	26958400	4045	4045	4045	4045	0
247	20240214	145500	26958400	4045	4045	4045	4045	0
248	20240214	145400	26958400	4045	4045	4045	4045	0
249	20240214	145300	26958400	4045	4045	4045	4045	5
250	20240214	145200	26938175	4040	4040	4040	4040	0
251	20240214	145100	26938175	4040	4040	4040	4040	0
252	20240214	145000	26938175	4040	4040	4040	4040	5
253	20240214	144900	26917975	4040	4040	4040	4040	33
254	20240214	144800	26784655	4040	4040	4040	4040	153
255	20240214	144700	26166535	4040	4040	4040	4040	18
256	20240214	144600	26093815	4040	4040	4040	4040	0
257	20240214	144500	26093815	4040	4040	4040	4040	8
258	20240214	144400	26061495	4040	4040	4040	4040	0
259	20240214	144300	26061495	4040	4040	4040	4040	0
260	20240214	144200	26061495	4040	4040	4040	4040	2
261	20240214	144100	26053415	4030	4030	4030	4030	0
262	20240214	144000	26053415	4030	4030	4030	4030	0
263	20240214	143900	26053415	4030	4030	4030	4030	0
264	20240214	143800	26053415	4030	4030	4030	4030	1
265	20240214	143700	26049385	4025	4025	4025	4025	0
266	20240214	143600	26049385	4025	4025	4025	4025	0
267	20240214	143500	26049385	4025	4025	4025	4025	0
268	20240214	143400	26049385	4025	4025	4025	4025	0
269	20240214	143300	26049385	4025	4025	4025	4025	0
270	20240214	143200	26049385	4025	4025	4025	4025	0
271	20240214	143100	26049385	4025	4025	4025	4025	0
272	20240214	143000	26049385	4025	4025	4025	4025	0
273	20240214	142900	26049385	4025	4025	4025	4025	0
274	20240214	142800	26049385	4025	4025	4025	4025	0
275	20240214	142700	26049385	4025	4025	4025	4025	0
276	20240214	142600	26049385	4025	4025	4025	4025	0
277	20240214	142500	26049385	4025	4025	4025	4025	0
278	20240214	142400	26049385	4025	4025	4025	4025	0
279	20240214	142300	26049385	4025	4035	4035	4025	546
280	20240214	142200	23850715	4035	4035	4035	4035	0
281	20240214	142100	23850715	4035	4035	4035	4035	0
282	20240214	142000	23850715	4035	4035	4035	4035	0
283	20240214	141900	23850715	4035	4040	4040	4035	50
284	20240214	141800	23648805	4055	4055	4055	4055	0
285	20240214	141700	23648805	4055	4055	4055	4055	0
286	20240214	141600	23648805	4055	4055	4055	4055	0
287	20240214	141500	23648805	4055	4055	4055	4055	0
288	20240214	141400	23648805	4055	4055	4055	4055	0
289	20240214	141300	23648805	4055	4055	4055	4055	0
290	20240214	141200	23648805	4055	4055	4055	4055	0
291	20240214	141100	23648805	4055	4055	4055	4055	0
292	20240214	141000	23648805	4055	4055	4055	4055	0
293	20240214	140900	23648805	4055	4055	4055	4055	0
294	20240214	140800	23648805	4055	4055	4055	4055	0
295	20240214	140700	23648805	4055	4055	4055	4055	0
296	20240214	140600	23648805	4055	4055	4055	4055	0
297	20240214	140500	23648805	4055	4055	4055	4055	0
298	20240214	140400	23648805	4055	4055	4055	4055	50
299	20240214	140300	23446055	4055	4055	4055	4055	74
300	20240214	140200	23145985	4055	4055	4055	4055	0
301	20240214	140100	23145985	4055	4050	4055	4050	6
302	20240214	140000	23121665	4050	4050	4050	4050	0
303	20240214	135900	23121665	4050	4050	4050	4050	0
304	20240214	135800	23121665	4050	4050	4050	4050	0
305	20240214	135700	23121665	4050	4050	4050	4050	0
306	20240214	135600	23121665	4050	4050	4050	4050	0
307	20240214	135500	23121665	4050	4050	4050	4050	0
308	20240214	135400	23121665	4050	4050	4050	4050	8
309	20240214	135300	23089265	4055	4055	4055	4055	0
310	20240214	135200	23089265	4055	4055	4055	4055	0
311	20240214	135100	23089265	4055	4055	4055	4055	0
312	20240214	135000	23089265	4055	4055	4055	4055	0
313	20240214	134900	23089265	4055	4055	4055	4055	0
314	20240214	134800	23089265	4055	4055	4055	4055	0
315	20240214	134700	23089265	4055	4055	4055	4055	0
316	20240214	134600	23089265	4055	4055	4055	4055	230
317	20240214	134500	22156615	4050	4050	4050	4050	1
318	20240214	134400	22152565	4055	4055	4055	4055	0
319	20240214	134300	22152565	4055	4055	4055	4055	0
320	20240214	134200	22152565	4055	4055	4055	4055	0
321	20240214	134100	22152565	4055	4065	4065	4055	390
322	20240214	134000	20570580	4070	4070	4070	4070	0
323	20240214	133900	20570580	4070	4070	4070	4070	0
324	20240214	133800	20570580	4070	4070	4070	4070	30
325	20240214	133700	20448480	4070	4070	4070	4070	0
326	20240214	133600	20448480	4070	4070	4070	4070	0
327	20240214	133500	20448480	4070	4070	4070	4070	0
328	20240214	133400	20448480	4070	4070	4070	4070	0
329	20240214	133300	20448480	4070	4070	4070	4070	0
330	20240214	133200	20448480	4070	4070	4070	4070	0
331	20240214	133100	20448480	4070	4070	4070	4070	0
332	20240214	133000	20448480	4070	4070	4070	4070	0
333	20240214	132900	20448480	4070	4070	4070	4070	0
334	20240214	132800	20448480	4070	4070	4070	4070	0
335	20240214	132700	20448480	4070	4070	4070	4070	0
336	20240214	132600	20448480	4070	4070	4070	4070	10
337	20240214	132500	20407780	4070	4070	4070	4070	0
338	20240214	132400	20407780	4070	4060	4070	4060	11
339	20240214	132300	20363020	4060	4060	4060	4060	1
340	20240214	132200	20358960	4070	4070	4070	4070	1
341	20240214	132100	20354890	4070	4055	4070	4055	203
342	20240214	132000	19529310	4060	4060	4060	4060	0
343	20240214	131900	19529310	4060	4060	4060	4060	0
344	20240214	131800	19529310	4060	4055	4060	4055	9
345	20240214	131700	19492790	4055	4055	4055	4055	4
346	20240214	131600	19476570	4055	4055	4055	4055	16
347	20240214	131500	19411690	4050	4050	4050	4050	1
348	20240214	131400	19407640	4050	4050	4050	4050	0
349	20240214	131300	19407640	4050	4050	4050	4050	0
350	20240214	131200	19407640	4050	4050	4050	4050	0
351	20240214	131100	19407640	4050	4050	4050	4050	0
352	20240214	131000	19407640	4050	4045	4050	4045	32
353	20240214	130900	19278045	4040	4040	4040	4040	0
354	20240214	130800	19278045	4040	4040	4040	4040	1
355	20240214	130700	19274005	4040	4040	4040	4040	0
356	20240214	130600	19274005	4040	4040	4040	4040	0
357	20240214	130500	19274005	4040	4040	4040	4040	0
358	20240214	130400	19274005	4040	4040	4040	4040	0
359	20240214	130300	19274005	4040	4040	4040	4040	0
360	20240214	130200	19274005	4040	4040	4040	4040	0
361	20240214	130100	19274005	4040	4040	4040	4040	17
362	20240214	130000	19205325	4040	4040	4040	4040	0
363	20240214	125900	19205325	4040	4040	4040	4040	1
364	20240214	125800	19201285	4040	4040	4040	4040	1
365	20240214	125700	19197245	4040	4040	4040	4040	1
366	20240214	125600	19193205	4035	4035	4040	4035	90
367	20240214	125500	18829700	4035	4035	4035	4035	1
368	20240214	125400	18825665	4035	4035	4035	4035	0
369	20240214	125300	18825665	4035	4035	4035	4035	0
370	20240214	125200	18825665	4035	4035	4035	4035	1
371	20240214	125100	18821630	4035	4035	4035	4035	0
372	20240214	125000	18821630	4035	4035	4035	4035	0
373	20240214	124900	18821630	4035	4035	4035	4035	0
374	20240214	124800	18821630	4035	4035	4035	4035	0
375	20240214	124700	18821630	4035	4035	4035	4035	1
376	20240214	124600	18817595	4035	4035	4035	4035	1
377	20240214	124500	18813560	4035	4035	4035	4035	1
378	20240214	124400	18809525	4035	4035	4035	4035	0
379	20240214	124300	18809525	4035	4030	4035	4030	64
380	20240214	124200	18551600	4030	4030	4030	4030	0
381	20240214	124100	18551600	4030	4030	4030	4030	1
382	20240214	124000	18547570	4025	4025	4025	4025	0
383	20240214	123900	18547570	4025	4025	4025	4025	0
384	20240214	123800	18547570	4025	4025	4025	4025	0
385	20240214	123700	18547570	4025	4025	4025	4025	0
386	20240214	123600	18547570	4025	4025	4025	4025	0
387	20240214	123500	18547570	4025	4025	4025	4025	0
388	20240214	123400	18547570	4025	4025	4025	4025	0
389	20240214	123300	18547570	4025	4025	4025	4025	0
390	20240214	123200	18547570	4025	4025	4025	4025	0
391	20240214	123100	18547570	4025	4025	4025	4025	0
392	20240214	123000	18547570	4025	4025	4025	4025	0
393	20240214	122900	18547570	4025	4025	4025	4025	15
394	20240214	122800	18487195	4025	4025	4025	4025	0
395	20240214	122700	18487195	4025	4025	4025	4025	0
396	20240214	122600	18487195	4025	4025	4025	4025	8
397	20240214	122500	18454995	4020	4020	4020	4020	0
398	20240214	122400	18454995	4020	4020	4020	4020	0
399	20240214	122300	18454995	4020	4020	4020	4020	10
400	20240214	122200	18414795	4030	4030	4030	4030	0
401	20240214	122100	18414795	4030	4030	4030	4030	0
402	20240214	122000	18414795	4030	4030	4030	4030	0
403	20240214	121900	18414795	4030	4030	4030	4030	74
404	20240214	121800	18116575	4030	4030	4030	4030	0
405	20240214	121700	18116575	4030	4030	4030	4030	0
406	20240214	121600	18116575	4030	4030	4030	4030	0
407	20240214	121500	18116575	4030	4030	4030	4030	0
408	20240214	121400	18116575	4030	4030	4030	4030	0
409	20240214	121300	18116575	4030	4030	4030	4030	50
410	20240214	121200	17915075	4030	4030	4030	4030	70
411	20240214	121100	17632975	4030	4030	4030	4030	0
412	20240214	121000	17632975	4030	4030	4030	4030	0
413	20240214	120900	17632975	4030	4030	4030	4030	0
414	20240214	120800	17632975	4030	4030	4030	4030	2
415	20240214	120700	17624915	4025	4025	4025	4025	0
416	20240214	120600	17624915	4025	4025	4025	4025	0
417	20240214	120500	17624915	4025	4025	4025	4025	0
418	20240214	120400	17624915	4025	4020	4025	4020	29
419	20240214	120300	17508330	4015	4015	4015	4015	31
420	20240214	120200	17383865	4010	4010	4010	4010	0
421	20240214	120100	17383865	4010	4010	4010	4010	9
422	20240214	120000	17347775	4005	4005	4005	4005	0
423	20240214	115900	17347775	4005	4005	4005	4005	0
424	20240214	115800	17347775	4005	4005	4005	4005	0
425	20240214	115700	17347775	4005	4005	4005	4005	0
426	20240214	115600	17347775	4005	4005	4005	4005	0
427	20240214	115500	17347775	4005	4005	4005	4005	0
428	20240214	115400	17347775	4005	4005	4005	4005	0
429	20240214	115300	17347775	4005	4005	4005	4005	0
430	20240214	115200	17347775	4005	4005	4005	4005	0
431	20240214	115100	17347775	4005	4005	4005	4005	0
432	20240214	115000	17347775	4005	4005	4005	4005	0
433	20240214	114900	17347775	4005	4005	4005	4005	0
434	20240214	114800	17347775	4005	4005	4005	4005	0
435	20240214	114700	17347775	4005	4005	4005	4005	0
436	20240214	114600	17347775	4005	4005	4005	4005	0
437	20240214	114500	17347775	4005	4005	4005	4005	0
438	20240214	114400	17347775	4005	4005	4005	4005	0
439	20240214	114300	17347775	4005	4005	4005	4005	0
440	20240214	114200	17347775	4005	4005	4005	4005	1
441	20240214	114100	17343770	4000	4000	4000	4000	0
442	20240214	114000	17343770	4000	4000	4000	4000	0
443	20240214	113900	17343770	4000	4000	4000	4000	0
444	20240214	113800	17343770	4000	4000	4000	4000	0
445	20240214	113700	17343770	4000	4000	4000	4000	80
446	20240214	113600	17023770	4000	4000	4000	4000	1
447	20240214	113500	17019770	4005	4005	4005	4005	0
448	20240214	113400	17019770	4005	4005	4005	4005	1
449	20240214	113300	17015765	4005	4005	4005	4005	22
450	20240214	113200	16927655	4005	4005	4005	4005	0
451	20240214	113100	16927655	4005	4005	4005	4005	0
452	20240214	113000	16927655	4005	4005	4005	4005	0
453	20240214	112900	16927655	4005	4005	4005	4005	0
454	20240214	112800	16927655	4005	4005	4005	4005	0
455	20240214	112700	16927655	4005	4005	4005	4005	0
456	20240214	112600	16927655	4005	4005	4005	4005	0
457	20240214	112500	16927655	4005	4005	4005	4005	0
458	20240214	112400	16927655	4005	4005	4005	4005	0
459	20240214	112300	16927655	4005	4005	4005	4005	0
460	20240214	112200	16927655	4005	4005	4005	4005	13
461	20240214	112100	16875590	4000	4000	4000	4000	0
462	20240214	112000	16875590	4000	4000	4000	4000	0
463	20240214	111900	16875590	4000	4000	4000	4000	227
464	20240214	111800	15967590	4000	4000	4000	4000	0
465	20240214	111700	15967590	4000	4000	4000	4000	0
466	20240214	111600	15967590	4000	4000	4000	4000	0
467	20240214	111500	15967590	4000	4000	4000	4000	1
468	20240214	111400	15963590	4000	4000	4000	4000	0
469	20240214	111300	15963590	4000	4000	4000	4000	0
470	20240214	111200	15963590	4000	4000	4000	4000	1
471	20240214	111100	15959590	4000	4000	4000	4000	26
472	20240214	111000	15855590	3990	3990	3990	3990	0
473	20240214	110900	15855590	3990	3990	3990	3990	0
474	20240214	110800	15855590	3990	3990	3990	3990	0
475	20240214	110700	15855590	3990	3990	3990	3990	0
476	20240214	110600	15855590	3990	3990	3990	3990	0
477	20240214	110500	15855590	3990	3990	3990	3990	0
478	20240214	110400	15855590	3990	3990	3990	3990	0
479	20240214	110300	15855590	3990	3990	3990	3990	0
480	20240214	110200	15855590	3990	3990	3990	3990	0
481	20240214	110100	15855590	3990	3990	3990	3990	0
482	20240214	110000	15855590	3990	3990	3990	3990	0
483	20240214	105900	15855590	3990	3990	3990	3990	139
484	20240214	105800	15300980	3985	3985	3985	3985	0
485	20240214	105700	15300980	3985	3985	3985	3985	0
486	20240214	105600	15300980	3985	3985	3985	3985	0
487	20240214	105500	15300980	3985	3985	3985	3985	0
488	20240214	105400	15300980	3985	3985	3985	3985	0
489	20240214	105300	15300980	3985	3985	3985	3985	0
490	20240214	105200	15300980	3985	4000	4000	3985	288
491	20240214	105100	14151720	4000	4000	4000	4000	0
492	20240214	105000	14151720	4000	4000	4000	4000	0
493	20240214	104900	14151720	4000	4000	4000	4000	0
494	20240214	104800	14151720	4000	4005	4005	4000	114
495	20240214	104700	13695655	4010	4010	4010	4010	0
496	20240214	104600	13695655	4010	4010	4010	4010	0
497	20240214	104500	13695655	4010	4010	4010	4010	0
498	20240214	104400	13695655	4010	4010	4010	4010	0
499	20240214	104300	13695655	4010	4010	4010	4010	0
500	20240214	104200	13695655	4010	4010	4010	4010	0
501	20240214	104100	13695655	4010	4010	4010	4010	0
502	20240214	104000	13695655	4010	4005	4010	4005	3
503	20240214	103900	13683635	4000	4000	4000	4000	26
504	20240214	103800	13579635	4000	4000	4000	4000	0
505	20240214	103700	13579635	4000	4000	4000	4000	0
506	20240214	103600	13579635	4000	4000	4000	4000	0
507	20240214	103500	13579635	4000	4000	4000	4000	1
508	20240214	103400	13575635	3985	3985	3985	3985	0
509	20240214	103300	13575635	3985	3995	3995	3985	250
510	20240214	103200	12578240	4000	3995	4000	3995	30
511	20240214	103100	12458255	3995	3995	3995	3995	0
512	20240214	103000	12458255	3995	3995	3995	3995	15
513	20240214	102900	12398330	4000	4000	4000	4000	0
514	20240214	102800	12398330	4000	4015	4015	4000	124
515	20240214	102700	11901895	4015	4015	4015	4015	0
516	20240214	102600	11901895	4015	4015	4015	4015	0
517	20240214	102500	11901895	4015	4015	4015	4015	0
518	20240214	102400	11901895	4015	4015	4015	4015	0
519	20240214	102300	11901895	4015	4015	4015	4015	0
520	20240214	102200	11901895	4015	4015	4015	4015	0
521	20240214	102100	11901895	4015	4015	4015	4015	0
522	20240214	102000	11901895	4015	4015	4015	4015	0
523	20240214	101900	11901895	4015	4015	4015	4015	85
524	20240214	101800	11560620	4020	4020	4020	4020	0
525	20240214	101700	11560620	4020	4020	4020	4020	0
526	20240214	101600	11560620	4020	4020	4020	4020	1
527	20240214	101500	11556600	4020	4020	4020	4020	0
528	20240214	101400	11556600	4020	4020	4020	4020	0
529	20240214	101300	11556600	4020	4020	4020	4020	0
530	20240214	101200	11556600	4020	4020	4020	4020	16
531	20240214	101100	11492280	4020	4020	4020	4020	0
532	20240214	101000	11492280	4020	4020	4020	4020	0
533	20240214	100900	11492280	4020	4020	4020	4020	0
534	20240214	100800	11492280	4020	4020	4020	4020	0
535	20240214	100700	11492280	4020	4020	4020	4020	0
536	20240214	100600	11492280	4020	4020	4020	4020	0
537	20240214	100500	11492280	4020	4020	4020	4020	0
538	20240214	100400	11492280	4020	4020	4020	4020	9
539	20240214	100300	11456100	4020	4020	4020	4020	0
540	20240214	100200	11456100	4020	4020	4020	4020	2
541	20240214	100100	11448060	4015	4015	4015	4015	0
542	20240214	100000	11448060	4015	4015	4015	4015	0
543	20240214	095900	11448060	4015	4015	4015	4015	0
544	20240214	095800	11448060	4015	4015	4015	4015	0
545	20240214	095700	11448060	4015	4015	4015	4015	0
546	20240214	095600	11448060	4015	4015	4015	4015	0
547	20240214	095500	11448060	4015	4015	4015	4015	0
548	20240214	095400	11448060	4015	4015	4015	4015	0
549	20240214	095300	11448060	4015	4015	4015	4015	53
550	20240214	095200	11235265	4015	4015	4015	4015	0
551	20240214	095100	11235265	4015	4015	4015	4015	0
552	20240214	095000	11235265	4015	4015	4015	4015	177
553	20240214	094900	10524610	4015	4015	4015	4015	0
554	20240214	094800	10524610	4015	4015	4015	4015	0
555	20240214	094700	10524610	4015	4015	4015	4015	0
556	20240214	094600	10524610	4015	4015	4015	4015	0
557	20240214	094500	10524610	4015	4015	4015	4015	0
558	20240214	094400	10524610	4015	4010	4015	4010	200
559	20240214	094300	9722315	4010	4010	4010	4010	0
560	20240214	094200	9722315	4010	4010	4010	4010	0
561	20240214	094100	9722315	4010	4010	4010	4010	0
562	20240214	094000	9722315	4010	4010	4010	4010	1
563	20240214	093900	9718305	4005	4005	4005	4005	48
564	20240214	093800	9526065	4005	4005	4005	4005	3
565	20240214	093700	9514050	4000	4000	4000	4000	0
566	20240214	093600	9514050	4000	4000	4000	4000	0
567	20240214	093500	9514050	4000	4000	4000	4000	0
568	20240214	093400	9514050	4000	4000	4000	4000	0
569	20240214	093300	9514050	4000	4000	4000	4000	3
570	20240214	093200	9502050	4000	4010	4010	4000	101
571	20240214	093100	9097050	4010	4010	4010	4010	0
572	20240214	093000	9097050	4010	4010	4010	4010	0
573	20240214	092900	9097050	4010	4010	4010	4010	0
574	20240214	092800	9097050	4010	4010	4010	4010	0
575	20240214	092700	9097050	4010	4010	4010	4010	0
576	20240214	092600	9097050	4010	4000	4010	4000	2
577	20240214	092500	9089040	4000	4000	4000	4000	0
578	20240214	092400	9089040	4000	4000	4000	4000	0
579	20240214	092300	9089040	4000	4000	4000	4000	0
580	20240214	092200	9089040	4000	4000	4000	4000	0
581	20240214	092100	9089040	4000	4000	4000	4000	0
582	20240214	092000	9089040	4000	4000	4000	4000	0
583	20240214	091900	9089040	4000	4000	4000	4000	113
584	20240214	091800	8637040	3990	3995	3995	3990	100
585	20240214	091700	8237950	4005	4005	4005	4005	0
586	20240214	091600	8237950	4005	4000	4005	4000	572
587	20240214	091500	5949100	4000	4000	4000	4000	44
588	20240214	091400	5773100	4000	3990	4000	3990	67
589	20240214	091300	5505700	3990	3990	3990	3990	101
590	20240214	091200	5102710	3990	3990	3990	3990	115
591	20240214	091100	4643860	4010	4010	4010	4010	0
592	20240214	091000	4643860	4010	4010	4010	4010	0
593	20240214	090900	4643860	4010	4010	4010	4010	0
594	20240214	090800	4643860	4010	4010	4015	4010	24
595	20240214	090700	4547575	4015	4010	4015	4010	50
596	20240214	090600	4346840	4015	4015	4015	4015	1000
597	20240214	090500	331840	3995	4000	4000	3995	80
598	20240214	090400	12020	4000	4000	4000	4000	2
599	20240214	090300	4020	4020	4020	4020	4020	0
600	20240214	090200	4020	4020	4020	4020	4020	0
601	20240214	090100	4020	4020	4020	4020	4020	1
602	20240214	090000	0	4000	4000	4000	4000	0