KissMeData/014100/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185800	32971605	2975	2975	2975	2975	457
3	20240216	185700	32971605	2975	2975	2975	2975	0
4	20240216	185600	32971605	2975	2975	2975	2975	0
5	20240216	185500	32971605	2975	2975	2975	2975	0
6	20240216	185400	32971605	2975	2975	2975	2975	0
7	20240216	185300	32971605	2975	2975	2975	2975	0
8	20240216	185200	32971605	2975	2975	2975	2975	0
9	20240216	185100	32971605	2975	2975	2975	2975	0
10	20240216	185000	32971605	2975	2975	2975	2975	0
11	20240216	184900	32971605	2975	2975	2975	2975	0
12	20240216	184800	32971605	2975	2975	2975	2975	0
13	20240216	184700	32971605	2975	2975	2975	2975	0
14	20240216	184600	32971605	2975	2975	2975	2975	0
15	20240216	184500	32971605	2975	2975	2975	2975	0
16	20240216	184400	32971605	2975	2975	2975	2975	0
17	20240216	184300	32971605	2975	2975	2975	2975	0
18	20240216	184200	32971605	2975	2975	2975	2975	0
19	20240216	184100	32971605	2975	2975	2975	2975	0
20	20240216	184000	32971605	2975	2975	2975	2975	0
21	20240216	183900	32971605	2975	2975	2975	2975	0
22	20240216	183800	32971605	2975	2975	2975	2975	0
23	20240216	183700	32971605	2975	2975	2975	2975	0
24	20240216	183600	32971605	2975	2975	2975	2975	0
25	20240216	183500	32971605	2975	2975	2975	2975	0
26	20240216	183400	32971605	2975	2975	2975	2975	0
27	20240216	183300	32971605	2975	2975	2975	2975	0
28	20240216	183200	32971605	2975	2975	2975	2975	0
29	20240216	183100	32971605	2975	2975	2975	2975	0
30	20240216	183000	32971605	2975	2975	2975	2975	0
31	20240216	182900	32971605	2975	2975	2975	2975	0
32	20240216	182800	32971605	2975	2975	2975	2975	457
33	20240216	182700	32971605	2975	2975	2975	2975	0
34	20240216	182600	32971605	2975	2975	2975	2975	0
35	20240216	182500	32971605	2975	2975	2975	2975	0
36	20240216	182400	32971605	2975	2975	2975	2975	0
37	20240216	182300	32971605	2975	2975	2975	2975	0
38	20240216	182200	32971605	2975	2975	2975	2975	0
39	20240216	182100	32971605	2975	2975	2975	2975	0
40	20240216	182000	32971605	2975	2975	2975	2975	0
41	20240216	181900	32971605	2975	2975	2975	2975	0
42	20240216	181800	32971605	2975	2975	2975	2975	0
43	20240216	181700	32971605	2975	2975	2975	2975	0
44	20240216	181600	32971605	2975	2975	2975	2975	0
45	20240216	181500	32971605	2975	2975	2975	2975	0
46	20240216	181400	32971605	2975	2975	2975	2975	0
47	20240216	181300	32971605	2975	2975	2975	2975	0
48	20240216	181200	32971605	2975	2975	2975	2975	0
49	20240216	181100	32971605	2975	2975	2975	2975	0
50	20240216	181000	32971605	2975	2975	2975	2975	0
51	20240216	180900	32971605	2975	2975	2975	2975	0
52	20240216	180800	32971605	2975	2975	2975	2975	0
53	20240216	180700	32971605	2975	2975	2975	2975	0
54	20240216	180600	32971605	2975	2975	2975	2975	0
55	20240216	180500	32971605	2975	2975	2975	2975	0
56	20240216	180400	32971605	2975	2975	2975	2975	0
57	20240216	180300	32971605	2975	2975	2975	2975	0
58	20240216	180200	32971605	2975	2975	2975	2975	0
59	20240216	180100	32971605	2975	2975	2975	2975	0
60	20240216	180000	32971605	2975	2975	2975	2975	0
61	20240216	175900	32971605	2975	2975	2975	2975	0
62	20240216	175800	32971605	2975	2975	2975	2975	457
63	20240216	175700	32971605	2975	2975	2975	2975	0
64	20240216	175600	32971605	2975	2975	2975	2975	0
65	20240216	175500	32971605	2975	2975	2975	2975	0
66	20240216	175400	32971605	2975	2975	2975	2975	0
67	20240216	175300	32971605	2975	2975	2975	2975	0
68	20240216	175200	32971605	2975	2975	2975	2975	0
69	20240216	175100	32971605	2975	2975	2975	2975	0
70	20240216	175000	32971605	2975	2975	2975	2975	0
71	20240216	174900	32971605	2975	2975	2975	2975	0
72	20240216	174800	32971605	2975	2975	2975	2975	0
73	20240216	174700	32971605	2975	2975	2975	2975	0
74	20240216	174600	32971605	2975	2975	2975	2975	0
75	20240216	174500	32971605	2975	2975	2975	2975	0
76	20240216	174400	32971605	2975	2975	2975	2975	0
77	20240216	174300	32971605	2975	2975	2975	2975	0
78	20240216	174200	32971605	2975	2975	2975	2975	0
79	20240216	174100	32971605	2975	2975	2975	2975	0
80	20240216	174000	32971605	2975	2975	2975	2975	0
81	20240216	173900	32971605	2975	2975	2975	2975	0
82	20240216	173800	32971605	2975	2975	2975	2975	0
83	20240216	173700	32971605	2975	2975	2975	2975	0
84	20240216	173600	32971605	2975	2975	2975	2975	0
85	20240216	173500	32971605	2975	2975	2975	2975	0
86	20240216	173400	32971605	2975	2975	2975	2975	0
87	20240216	173300	32971605	2975	2975	2975	2975	0
88	20240216	173200	32971605	2975	2975	2975	2975	0
89	20240216	173100	32971605	2975	2975	2975	2975	0
90	20240216	173000	32971605	2975	2975	2975	2975	0
91	20240216	172900	32971605	2975	2975	2975	2975	0
92	20240216	172800	32971605	2975	2975	2975	2975	457
93	20240216	172700	32971605	2975	2975	2975	2975	0
94	20240216	172600	32971605	2975	2975	2975	2975	0
95	20240216	172500	32971605	2975	2975	2975	2975	0
96	20240216	172400	32971605	2975	2975	2975	2975	0
97	20240216	172300	32971605	2975	2975	2975	2975	0
98	20240216	172200	32971605	2975	2975	2975	2975	0
99	20240216	172100	32971605	2975	2975	2975	2975	0
100	20240216	172000	32971605	2975	2975	2975	2975	0
101	20240216	171900	32971605	2975	2975	2975	2975	0
102	20240216	171800	32971605	2975	2975	2975	2975	0
103	20240216	171700	32971605	2975	2975	2975	2975	0
104	20240216	171600	32971605	2975	2975	2975	2975	0
105	20240216	171500	32971605	2975	2975	2975	2975	0
106	20240216	171400	32971605	2975	2975	2975	2975	0
107	20240216	171300	32971605	2975	2975	2975	2975	0
108	20240216	171200	32971605	2975	2975	2975	2975	0
109	20240216	171100	32971605	2975	2975	2975	2975	0
110	20240216	171000	32971605	2975	2975	2975	2975	0
111	20240216	170900	32971605	2975	2975	2975	2975	0
112	20240216	170800	32971605	2975	2975	2975	2975	0
113	20240216	170700	32971605	2975	2975	2975	2975	0
114	20240216	170600	32971605	2975	2975	2975	2975	0
115	20240216	170500	32971605	2975	2975	2975	2975	0
116	20240216	170400	32971605	2975	2975	2975	2975	0
117	20240216	170300	32971605	2975	2975	2975	2975	0
118	20240216	170200	32971605	2975	2975	2975	2975	0
119	20240216	170100	32971605	2975	2975	2975	2975	0
120	20240216	170000	32971605	2975	2975	2975	2975	0
121	20240216	165900	32971605	2975	2975	2975	2975	0
122	20240216	165800	32971605	2975	2975	2975	2975	457
123	20240216	165700	32971605	2975	2975	2975	2975	0
124	20240216	165600	32971605	2975	2975	2975	2975	0
125	20240216	165500	32971605	2975	2975	2975	2975	0
126	20240216	165400	32971605	2975	2975	2975	2975	0
127	20240216	165300	32971605	2975	2975	2975	2975	0
128	20240216	165200	32971605	2975	2975	2975	2975	0
129	20240216	165100	32971605	2975	2975	2975	2975	0
130	20240216	165000	32971605	2975	2975	2975	2975	0
131	20240216	164900	32971605	2975	2975	2975	2975	0
132	20240216	164800	32971605	2975	2975	2975	2975	0
133	20240216	164700	32971605	2975	2975	2975	2975	0
134	20240216	164600	32971605	2975	2975	2975	2975	0
135	20240216	164500	32971605	2975	2975	2975	2975	0
136	20240216	164400	32971605	2975	2975	2975	2975	0
137	20240216	164300	32971605	2975	2975	2975	2975	0
138	20240216	164200	32971605	2975	2975	2975	2975	0
139	20240216	164100	32971605	2975	2975	2975	2975	0
140	20240216	164000	32971605	2975	2975	2975	2975	0
141	20240216	163900	32971605	2975	2975	2975	2975	0
142	20240216	163800	32971605	2975	2975	2975	2975	0
143	20240216	163700	32971605	2975	2975	2975	2975	0
144	20240216	163600	32971605	2975	2975	2975	2975	0
145	20240216	163500	32971605	2975	2975	2975	2975	0
146	20240216	163400	32971605	2975	2975	2975	2975	0
147	20240216	163300	32971605	2975	2975	2975	2975	0
148	20240216	163200	32971605	2975	2975	2975	2975	0
149	20240216	163100	32971605	2975	2975	2975	2975	0
150	20240216	163000	32971605	2975	2975	2975	2975	0
151	20240216	162900	32971605	2975	2975	2975	2975	0
152	20240216	162800	32971605	2975	2975	2975	2975	457
153	20240216	162700	32971605	2975	2975	2975	2975	0
154	20240216	162600	32971605	2975	2975	2975	2975	0
155	20240216	162500	32971605	2975	2975	2975	2975	0
156	20240216	162400	32971605	2975	2975	2975	2975	0
157	20240216	162300	32971605	2975	2975	2975	2975	0
158	20240216	162200	32971605	2975	2975	2975	2975	0
159	20240216	162100	32971605	2975	2975	2975	2975	0
160	20240216	162000	32971605	2975	2975	2975	2975	0
161	20240216	161900	32971605	2975	2975	2975	2975	0
162	20240216	161800	32971605	2975	2975	2975	2975	0
163	20240216	161700	32971605	2975	2975	2975	2975	0
164	20240216	161600	32971605	2975	2975	2975	2975	0
165	20240216	161500	32971605	2975	2975	2975	2975	0
166	20240216	161400	32971605	2975	2975	2975	2975	0
167	20240216	161300	32971605	2975	2975	2975	2975	0
168	20240216	161200	32971605	2975	2975	2975	2975	0
169	20240216	161100	32971605	2975	2975	2975	2975	0
170	20240216	161000	32971605	2975	2975	2975	2975	0
171	20240216	160900	32971605	2975	2975	2975	2975	0
172	20240216	160800	32971605	2975	2975	2975	2975	0
173	20240216	160700	32971605	2975	2975	2975	2975	0
174	20240216	160600	32971605	2975	2975	2975	2975	0
175	20240216	160500	32971605	2975	2975	2975	2975	0
176	20240216	160400	32971605	2975	2975	2975	2975	0
177	20240216	160300	32971605	2975	2975	2975	2975	0
178	20240216	160200	32971605	2975	2975	2975	2975	0
179	20240216	160100	32971605	2975	2975	2975	2975	0
180	20240216	160000	32971605	2975	2975	2975	2975	0
181	20240216	155900	32971605	2975	2975	2975	2975	0
182	20240216	155800	32971605	2975	2975	2975	2975	457
183	20240216	155700	32971605	2975	2975	2975	2975	0
184	20240216	155600	32971605	2975	2975	2975	2975	0
185	20240216	155500	32971605	2975	2975	2975	2975	0
186	20240216	155400	32971605	2975	2975	2975	2975	0
187	20240216	155300	32971605	2975	2975	2975	2975	0
188	20240216	155200	32971605	2975	2975	2975	2975	0
189	20240216	155100	32971605	2975	2975	2975	2975	0
190	20240216	155000	32971605	2975	2975	2975	2975	0
191	20240216	154900	32971605	2975	2975	2975	2975	0
192	20240216	154800	32971605	2975	2975	2975	2975	0
193	20240216	154700	32971605	2975	2975	2975	2975	0
194	20240216	154600	32971605	2975	2975	2975	2975	0
195	20240216	154500	32971605	2975	2975	2975	2975	0
196	20240216	154400	32971605	2975	2975	2975	2975	0
197	20240216	154300	32971605	2975	2975	2975	2975	0
198	20240216	154200	32971605	2975	2975	2975	2975	0
199	20240216	154100	32971605	2975	2975	2975	2975	0
200	20240216	154000	32971605	2975	2975	2975	2975	0
201	20240216	153900	32971605	2975	2975	2975	2975	0
202	20240216	153800	32971605	2975	2975	2975	2975	0
203	20240216	153700	32971605	2975	2975	2975	2975	0
204	20240216	153600	32971605	2975	2975	2975	2975	0
205	20240216	153500	32971605	2975	2975	2975	2975	0
206	20240216	153400	32971605	2975	2975	2975	2975	0
207	20240216	153300	32971605	2975	2975	2975	2975	0
208	20240216	153200	32971605	2975	2975	2975	2975	0
209	20240216	153100	32971605	2975	2975	2975	2975	0
210	20240216	153000	32971605	2975	2975	2975	2975	457
211	20240216	152900	31612030	2985	2985	2985	2985	0
212	20240216	152800	31612030	2985	2985	2985	2985	0
213	20240216	152700	31612030	2985	2985	2985	2985	0
214	20240216	152600	31612030	2985	2985	2985	2985	0
215	20240216	152500	31612030	2985	2985	2985	2985	0
216	20240216	152400	31612030	2985	2985	2985	2985	0
217	20240216	152300	31612030	2985	2985	2985	2985	0
218	20240216	152200	31612030	2985	2985	2985	2985	0
219	20240216	152100	31612030	2985	2985	2985	2985	0
220	20240216	152000	31612030	2985	2985	2985	2985	0
221	20240216	151900	31612030	2985	2985	2985	2985	0
222	20240216	151800	31612030	2985	2990	2990	2985	400
223	20240216	151700	30417530	2995	2995	2995	2995	0
224	20240216	151600	30417530	2995	2985	2995	2985	20
225	20240216	151500	30357810	2995	2995	2995	2995	0
226	20240216	151400	30357810	2995	2995	2995	2995	0
227	20240216	151300	30357810	2995	2995	2995	2995	93
228	20240216	151200	30079275	2995	2995	2995	2995	0
229	20240216	151100	30079275	2995	2995	2995	2995	171
230	20240216	151000	29567130	2995	2995	2995	2995	0
231	20240216	150900	29567130	2995	2995	2995	2995	0
232	20240216	150800	29567130	2995	2995	2995	2995	26
233	20240216	150700	29489260	2995	2995	2995	2995	0
234	20240216	150600	29489260	2995	2995	2995	2995	0
235	20240216	150500	29489260	2995	2995	2995	2995	0
236	20240216	150400	29489260	2995	2995	2995	2995	0
237	20240216	150300	29489260	2995	2995	2995	2995	0
238	20240216	150200	29489260	2995	2995	2995	2995	0
239	20240216	150100	29489260	2995	2995	2995	2995	0
240	20240216	150000	29489260	2995	2995	2995	2995	0
241	20240216	145900	29489260	2995	2995	2995	2995	0
242	20240216	145800	29489260	2995	2995	2995	2995	0
243	20240216	145700	29489260	2995	2995	2995	2995	0
244	20240216	145600	29489260	2995	2995	2995	2995	0
245	20240216	145500	29489260	2995	2995	2995	2995	0
246	20240216	145400	29489260	2995	2995	2995	2995	0
247	20240216	145300	29489260	2995	2995	2995	2995	0
248	20240216	145200	29489260	2995	2995	2995	2995	0
249	20240216	145100	29489260	2995	2995	2995	2995	0
250	20240216	145000	29489260	2995	2995	2995	2995	0
251	20240216	144900	29489260	2995	2995	2995	2995	0
252	20240216	144800	29489260	2995	2995	2995	2995	0
253	20240216	144700	29489260	2995	2995	2995	2995	0
254	20240216	144600	29489260	2995	2995	2995	2995	0
255	20240216	144500	29489260	2995	2995	2995	2995	0
256	20240216	144400	29489260	2995	2995	2995	2995	0
257	20240216	144300	29489260	2995	2995	2995	2995	0
258	20240216	144200	29489260	2995	2995	2995	2995	0
259	20240216	144100	29489260	2995	2995	2995	2995	0
260	20240216	144000	29489260	2995	2995	2995	2995	0
261	20240216	143900	29489260	2995	2995	2995	2995	0
262	20240216	143800	29489260	2995	2995	2995	2995	0
263	20240216	143700	29489260	2995	2995	2995	2995	0
264	20240216	143600	29489260	2995	2995	2995	2995	0
265	20240216	143500	29489260	2995	2995	2995	2995	0
266	20240216	143400	29489260	2995	2995	2995	2995	0
267	20240216	143300	29489260	2995	2995	2995	2995	0
268	20240216	143200	29489260	2995	2995	2995	2995	0
269	20240216	143100	29489260	2995	2995	2995	2995	0
270	20240216	143000	29489260	2995	2995	2995	2995	0
271	20240216	142900	29489260	2995	2995	2995	2995	0
272	20240216	142800	29489260	2995	2995	2995	2995	0
273	20240216	142700	29489260	2995	2995	2995	2995	0
274	20240216	142600	29489260	2995	2995	2995	2995	0
275	20240216	142500	29489260	2995	2995	2995	2995	0
276	20240216	142400	29489260	2995	2995	2995	2995	0
277	20240216	142300	29489260	2995	2995	2995	2995	0
278	20240216	142200	29489260	2995	2995	2995	2995	0
279	20240216	142100	29489260	2995	2995	2995	2995	0
280	20240216	142000	29489260	2995	2995	2995	2995	0
281	20240216	141900	29489260	2995	2995	2995	2995	0
282	20240216	141800	29489260	2995	2995	2995	2995	0
283	20240216	141700	29489260	2995	2995	2995	2995	0
284	20240216	141600	29489260	2995	2995	2995	2995	0
285	20240216	141500	29489260	2995	2995	2995	2995	0
286	20240216	141400	29489260	2995	2995	2995	2995	0
287	20240216	141300	29489260	2995	2995	2995	2995	0
288	20240216	141200	29489260	2995	2995	2995	2995	0
289	20240216	141100	29489260	2995	2995	2995	2995	0
290	20240216	141000	29489260	2995	2995	2995	2995	0
291	20240216	140900	29489260	2995	2995	2995	2995	0
292	20240216	140800	29489260	2995	2995	2995	2995	0
293	20240216	140700	29489260	2995	2995	2995	2995	0
294	20240216	140600	29489260	2995	2995	2995	2995	0
295	20240216	140500	29489260	2995	2995	2995	2995	0
296	20240216	140400	29489260	2995	2995	2995	2995	0
297	20240216	140300	29489260	2995	2995	2995	2995	500
298	20240216	140200	27991760	2985	2985	2985	2985	0
299	20240216	140100	27991760	2985	2985	2985	2985	0
300	20240216	140000	27991760	2985	2985	2985	2985	0
301	20240216	135900	27991760	2985	2985	2985	2985	0
302	20240216	135800	27991760	2985	2985	2985	2985	0
303	20240216	135700	27991760	2985	2985	2985	2985	88
304	20240216	135600	27729080	2985	2985	2985	2985	0
305	20240216	135500	27729080	2985	2985	2985	2985	0
306	20240216	135400	27729080	2985	2985	2985	2985	0
307	20240216	135300	27729080	2985	2985	2985	2985	0
308	20240216	135200	27729080	2985	2985	2985	2985	0
309	20240216	135100	27729080	2985	2985	2985	2985	0
310	20240216	135000	27729080	2985	2985	2985	2985	0
311	20240216	134900	27729080	2985	2985	2985	2985	0
312	20240216	134800	27729080	2985	2985	2985	2985	0
313	20240216	134700	27729080	2985	2985	2985	2985	0
314	20240216	134600	27729080	2985	2985	2985	2985	0
315	20240216	134500	27729080	2985	2985	2985	2985	0
316	20240216	134400	27729080	2985	2985	2985	2985	0
317	20240216	134300	27729080	2985	2985	2985	2985	0
318	20240216	134200	27729080	2985	2985	2985	2985	0
319	20240216	134100	27729080	2985	2985	2985	2985	0
320	20240216	134000	27729080	2985	2985	2985	2985	0
321	20240216	133900	27729080	2985	2985	2985	2985	0
322	20240216	133800	27729080	2985	2985	2985	2985	0
323	20240216	133700	27729080	2985	2985	2985	2985	0
324	20240216	133600	27729080	2985	2985	2985	2985	0
325	20240216	133500	27729080	2985	2985	2985	2985	0
326	20240216	133400	27729080	2985	2985	2985	2985	0
327	20240216	133300	27729080	2985	2985	2985	2985	0
328	20240216	133200	27729080	2985	2985	2985	2985	0
329	20240216	133100	27729080	2985	2985	2985	2985	0
330	20240216	133000	27729080	2985	2985	2985	2985	0
331	20240216	132900	27729080	2985	2985	2985	2985	0
332	20240216	132800	27729080	2985	2985	2985	2985	0
333	20240216	132700	27729080	2985	2985	2985	2985	0
334	20240216	132600	27729080	2985	2985	2985	2985	0
335	20240216	132500	27729080	2985	2985	2985	2985	0
336	20240216	132400	27729080	2985	2985	2985	2985	0
337	20240216	132300	27729080	2985	2985	2985	2985	0
338	20240216	132200	27729080	2985	2985	2985	2985	0
339	20240216	132100	27729080	2985	2985	2985	2985	0
340	20240216	132000	27729080	2985	2990	2990	2985	139
341	20240216	131900	27314155	2995	2995	2995	2995	0
342	20240216	131800	27314155	2995	2995	2995	2995	0
343	20240216	131700	27314155	2995	2995	2995	2995	0
344	20240216	131600	27314155	2995	2995	2995	2995	0
345	20240216	131500	27314155	2995	2995	2995	2995	0
346	20240216	131400	27314155	2995	2995	2995	2995	0
347	20240216	131300	27314155	2995	2995	2995	2995	0
348	20240216	131200	27314155	2995	2995	2995	2995	0
349	20240216	131100	27314155	2995	2995	2995	2995	50
350	20240216	131000	27164405	2985	2985	2985	2985	0
351	20240216	130900	27164405	2985	2985	2985	2985	0
352	20240216	130800	27164405	2985	2985	2985	2985	0
353	20240216	130700	27164405	2985	2985	2985	2985	0
354	20240216	130600	27164405	2985	2985	2985	2985	0
355	20240216	130500	27164405	2985	2985	2985	2985	169
356	20240216	130400	26659940	2995	2995	2995	2995	0
357	20240216	130300	26659940	2995	2995	2995	2995	0
358	20240216	130200	26659940	2995	2995	2995	2995	0
359	20240216	130100	26659940	2995	2995	2995	2995	0
360	20240216	130000	26659940	2995	2995	2995	2995	35
361	20240216	125900	26555115	2980	2980	2980	2980	0
362	20240216	125800	26555115	2980	2980	2980	2980	0
363	20240216	125700	26555115	2980	2980	2980	2980	0
364	20240216	125600	26555115	2980	2980	2980	2980	0
365	20240216	125500	26555115	2980	2980	2980	2980	0
366	20240216	125400	26555115	2980	2980	2980	2980	0
367	20240216	125300	26555115	2980	2980	2980	2980	0
368	20240216	125200	26555115	2980	2980	2980	2980	0
369	20240216	125100	26555115	2980	2980	2980	2980	0
370	20240216	125000	26555115	2980	2980	2980	2980	0
371	20240216	124900	26555115	2980	2980	2980	2980	0
372	20240216	124800	26555115	2980	2980	2980	2980	0
373	20240216	124700	26555115	2980	2980	2980	2980	0
374	20240216	124600	26555115	2980	2980	2980	2980	0
375	20240216	124500	26555115	2980	2980	2980	2980	0
376	20240216	124400	26555115	2980	2980	2980	2980	0
377	20240216	124300	26555115	2980	2980	2980	2980	0
378	20240216	124200	26555115	2980	2980	2980	2980	0
379	20240216	124100	26555115	2980	2980	2980	2980	0
380	20240216	124000	26555115	2980	2980	2980	2980	0
381	20240216	123900	26555115	2980	2980	2980	2980	0
382	20240216	123800	26555115	2980	2980	2980	2980	0
383	20240216	123700	26555115	2980	2980	2980	2980	0
384	20240216	123600	26555115	2980	2980	2980	2980	102
385	20240216	123500	26251155	2965	2965	2965	2965	0
386	20240216	123400	26251155	2965	2980	2980	2965	928
387	20240216	123300	23495140	2965	3000	3000	2965	2478
388	20240216	123200	16111675	3000	3000	3000	3000	32
389	20240216	123100	16015675	3005	3005	3005	3005	11
390	20240216	123000	15982620	3005	3005	3005	3005	3
391	20240216	122900	15973605	3005	3010	3010	3005	63
392	20240216	122800	15783980	3010	3010	3010	3010	0
393	20240216	122700	15783980	3010	3010	3010	3010	0
394	20240216	122600	15783980	3010	3010	3010	3010	0
395	20240216	122500	15783980	3010	3010	3010	3010	0
396	20240216	122400	15783980	3010	3010	3010	3010	0
397	20240216	122300	15783980	3010	3010	3010	3010	0
398	20240216	122200	15783980	3010	3010	3010	3010	0
399	20240216	122100	15783980	3010	3010	3010	3010	0
400	20240216	122000	15783980	3010	3010	3010	3010	0
401	20240216	121900	15783980	3010	3010	3010	3010	0
402	20240216	121800	15783980	3010	3010	3010	3010	0
403	20240216	121700	15783980	3010	3010	3010	3010	0
404	20240216	121600	15783980	3010	3010	3010	3010	0
405	20240216	121500	15783980	3010	3010	3010	3010	0
406	20240216	121400	15783980	3010	3010	3010	3010	0
407	20240216	121300	15783980	3010	3010	3010	3010	0
408	20240216	121200	15783980	3010	3010	3010	3010	0
409	20240216	121100	15783980	3010	3010	3010	3010	0
410	20240216	121000	15783980	3010	3010	3010	3010	0
411	20240216	120900	15783980	3010	3010	3010	3010	0
412	20240216	120800	15783980	3010	3010	3010	3010	0
413	20240216	120700	15783980	3010	3010	3010	3010	0
414	20240216	120600	15783980	3010	3010	3010	3010	0
415	20240216	120500	15783980	3010	3010	3010	3010	0
416	20240216	120400	15783980	3010	3010	3010	3010	0
417	20240216	120300	15783980	3010	3010	3010	3010	0
418	20240216	120200	15783980	3010	3010	3010	3010	0
419	20240216	120100	15783980	3010	3010	3010	3010	0
420	20240216	120000	15783980	3010	3010	3010	3010	0
421	20240216	115900	15783980	3010	3010	3010	3010	0
422	20240216	115800	15783980	3010	3010	3010	3010	0
423	20240216	115700	15783980	3010	3010	3010	3010	0
424	20240216	115600	15783980	3010	3010	3010	3010	0
425	20240216	115500	15783980	3010	3010	3010	3010	0
426	20240216	115400	15783980	3010	3010	3010	3010	0
427	20240216	115300	15783980	3010	3010	3010	3010	0
428	20240216	115200	15783980	3010	3010	3010	3010	0
429	20240216	115100	15783980	3010	3010	3010	3010	0
430	20240216	115000	15783980	3010	3010	3010	3010	0
431	20240216	114900	15783980	3010	3010	3010	3010	0
432	20240216	114800	15783980	3010	3010	3010	3010	4
433	20240216	114700	15771940	3025	3025	3025	3025	0
434	20240216	114600	15771940	3025	3025	3025	3025	0
435	20240216	114500	15771940	3025	3025	3025	3025	0
436	20240216	114400	15771940	3025	3025	3025	3025	0
437	20240216	114300	15771940	3025	3025	3025	3025	0
438	20240216	114200	15771940	3025	3025	3025	3025	0
439	20240216	114100	15771940	3025	3025	3025	3025	0
440	20240216	114000	15771940	3025	3025	3025	3025	0
441	20240216	113900	15771940	3025	3025	3025	3025	0
442	20240216	113800	15771940	3025	3025	3025	3025	0
443	20240216	113700	15771940	3025	3025	3025	3025	0
444	20240216	113600	15771940	3025	3025	3025	3025	0
445	20240216	113500	15771940	3025	3025	3025	3025	0
446	20240216	113400	15771940	3025	3025	3025	3025	0
447	20240216	113300	15771940	3025	3025	3025	3025	0
448	20240216	113200	15771940	3025	3025	3025	3025	0
449	20240216	113100	15771940	3025	3025	3025	3025	0
450	20240216	113000	15771940	3025	3025	3025	3025	0
451	20240216	112900	15771940	3025	3025	3025	3025	0
452	20240216	112800	15771940	3025	3025	3025	3025	0
453	20240216	112700	15771940	3025	3025	3025	3025	0
454	20240216	112600	15771940	3025	3025	3025	3025	2
455	20240216	112500	15765890	3020	3020	3020	3020	0
456	20240216	112400	15765890	3020	3020	3020	3020	0
457	20240216	112300	15765890	3020	3020	3020	3020	0
458	20240216	112200	15765890	3020	3020	3020	3020	0
459	20240216	112100	15765890	3020	3020	3020	3020	0
460	20240216	112000	15765890	3020	3020	3020	3020	0
461	20240216	111900	15765890	3020	3020	3020	3020	0
462	20240216	111800	15765890	3020	3020	3020	3020	0
463	20240216	111700	15765890	3020	3020	3020	3020	0
464	20240216	111600	15765890	3020	3020	3020	3020	0
465	20240216	111500	15765890	3020	3020	3020	3020	0
466	20240216	111400	15765890	3020	3020	3020	3020	0
467	20240216	111300	15765890	3020	3020	3020	3020	0
468	20240216	111200	15765890	3020	3020	3020	3020	0
469	20240216	111100	15765890	3020	3020	3020	3020	0
470	20240216	111000	15765890	3020	3020	3020	3020	0
471	20240216	110900	15765890	3020	3020	3020	3020	0
472	20240216	110800	15765890	3020	3020	3020	3020	0
473	20240216	110700	15765890	3020	3020	3020	3020	0
474	20240216	110600	15765890	3020	3020	3020	3020	0
475	20240216	110500	15765890	3020	3020	3020	3020	0
476	20240216	110400	15765890	3020	3020	3020	3020	0
477	20240216	110300	15765890	3020	3020	3020	3020	0
478	20240216	110200	15765890	3020	3020	3020	3020	34
479	20240216	110100	15663210	3020	3020	3020	3020	2
480	20240216	110000	15657170	3020	3020	3020	3020	2
481	20240216	105900	15651130	3020	3020	3020	3020	62
482	20240216	105800	15463890	3020	3020	3020	3020	0
483	20240216	105700	15463890	3020	3020	3020	3020	0
484	20240216	105600	15463890	3020	3020	3020	3020	1
485	20240216	105500	15460870	2990	2990	2990	2990	0
486	20240216	105400	15460870	2990	2990	2990	2990	0
487	20240216	105300	15460870	2990	2990	2990	2990	0
488	20240216	105200	15460870	2990	2990	2990	2990	0
489	20240216	105100	15460870	2990	2990	2990	2990	0
490	20240216	105000	15460870	2990	2990	2990	2990	0
491	20240216	104900	15460870	2990	2990	2990	2990	0
492	20240216	104800	15460870	2990	2990	2990	2990	0
493	20240216	104700	15460870	2990	2990	2990	2990	0
494	20240216	104600	15460870	2990	3015	3015	2990	1000
495	20240216	104500	12465210	3020	3020	3020	3020	0
496	20240216	104400	12465210	3020	3020	3020	3020	0
497	20240216	104300	12465210	3020	3020	3020	3020	0
498	20240216	104200	12465210	3020	3020	3020	3020	0
499	20240216	104100	12465210	3020	3020	3020	3020	0
500	20240216	104000	12465210	3020	3020	3020	3020	0
501	20240216	103900	12465210	3020	3020	3020	3020	0
502	20240216	103800	12465210	3020	3020	3020	3020	0
503	20240216	103700	12465210	3020	3020	3020	3020	0
504	20240216	103600	12465210	3020	3020	3020	3020	0
505	20240216	103500	12465210	3020	3020	3020	3020	0
506	20240216	103400	12465210	3020	3020	3020	3020	0
507	20240216	103300	12465210	3020	3020	3020	3020	0
508	20240216	103200	12465210	3020	3020	3020	3020	0
509	20240216	103100	12465210	3020	3020	3020	3020	0
510	20240216	103000	12465210	3020	3020	3020	3020	1
511	20240216	102900	12462190	3020	3020	3020	3020	0
512	20240216	102800	12462190	3020	3020	3020	3020	0
513	20240216	102700	12462190	3020	3020	3020	3020	0
514	20240216	102600	12462190	3020	3020	3020	3020	0
515	20240216	102500	12462190	3020	3020	3020	3020	0
516	20240216	102400	12462190	3020	3020	3020	3020	0
517	20240216	102300	12462190	3020	3020	3020	3020	0
518	20240216	102200	12462190	3020	3020	3020	3020	0
519	20240216	102100	12462190	3020	3020	3020	3020	0
520	20240216	102000	12462190	3020	3020	3020	3020	0
521	20240216	101900	12462190	3020	3020	3020	3020	0
522	20240216	101800	12462190	3020	3020	3020	3020	0
523	20240216	101700	12462190	3020	3020	3020	3020	0
524	20240216	101600	12462190	3020	3020	3020	3020	0
525	20240216	101500	12462190	3020	3020	3020	3020	0
526	20240216	101400	12462190	3020	3020	3020	3020	0
527	20240216	101300	12462190	3020	3020	3020	3020	2
528	20240216	101200	12456150	3030	3030	3030	3030	0
529	20240216	101100	12456150	3030	3030	3030	3030	0
530	20240216	101000	12456150	3030	3030	3030	3030	0
531	20240216	100900	12456150	3030	3030	3030	3030	0
532	20240216	100800	12456150	3030	3030	3030	3030	0
533	20240216	100700	12456150	3030	3030	3030	3030	0
534	20240216	100600	12456150	3030	3030	3030	3030	0
535	20240216	100500	12456150	3030	3030	3030	3030	0
536	20240216	100400	12456150	3030	3030	3030	3030	0
537	20240216	100300	12456150	3030	3030	3030	3030	0
538	20240216	100200	12456150	3030	3030	3030	3030	0
539	20240216	100100	12456150	3030	3030	3030	3030	0
540	20240216	100000	12456150	3030	3030	3030	3030	0
541	20240216	095900	12456150	3030	3030	3030	3030	0
542	20240216	095800	12456150	3030	3030	3030	3030	0
543	20240216	095700	12456150	3030	3030	3030	3030	0
544	20240216	095600	12456150	3030	3030	3030	3030	0
545	20240216	095500	12456150	3030	3030	3030	3030	0
546	20240216	095400	12456150	3030	3030	3030	3030	0
547	20240216	095300	12456150	3030	3030	3030	3030	0
548	20240216	095200	12456150	3030	3030	3030	3030	0
549	20240216	095100	12456150	3030	3030	3030	3030	0
550	20240216	095000	12456150	3030	3030	3030	3030	0
551	20240216	094900	12456150	3030	3030	3030	3030	0
552	20240216	094800	12456150	3030	3030	3030	3030	0
553	20240216	094700	12456150	3030	3030	3030	3030	0
554	20240216	094600	12456150	3030	3030	3030	3030	0
555	20240216	094500	12456150	3030	3030	3030	3030	0
556	20240216	094400	12456150	3030	3030	3030	3030	0
557	20240216	094300	12456150	3030	3030	3030	3030	0
558	20240216	094200	12456150	3030	3030	3030	3030	0
559	20240216	094100	12456150	3030	3030	3030	3030	1
560	20240216	094000	12453120	3030	3030	3030	3030	1
561	20240216	093900	12450090	3030	3030	3030	3030	0
562	20240216	093800	12450090	3030	3030	3030	3030	0
563	20240216	093700	12450090	3030	3030	3030	3030	0
564	20240216	093600	12450090	3030	3030	3030	3030	0
565	20240216	093500	12450090	3030	3030	3030	3030	0
566	20240216	093400	12450090	3030	3030	3030	3030	0
567	20240216	093300	12450090	3030	3020	3030	3020	1000
568	20240216	093200	9420280	3035	3035	3035	3035	0
569	20240216	093100	9420280	3035	3035	3035	3035	0
570	20240216	093000	9420280	3035	3035	3035	3035	0
571	20240216	092900	9420280	3035	3035	3035	3035	0
572	20240216	092800	9420280	3035	3035	3035	3035	0
573	20240216	092700	9420280	3035	3035	3035	3035	0
574	20240216	092600	9420280	3035	3035	3035	3035	0
575	20240216	092500	9420280	3035	3035	3035	3035	0
576	20240216	092400	9420280	3035	3035	3035	3035	0
577	20240216	092300	9420280	3035	3035	3035	3035	0
578	20240216	092200	9420280	3035	3035	3035	3035	0
579	20240216	092100	9420280	3035	3035	3035	3035	0
580	20240216	092000	9420280	3035	3035	3035	3035	1
581	20240216	091900	9417245	2970	2955	2970	2955	1620
582	20240216	091800	4607045	2955	2960	2960	2955	14
583	20240216	091700	4565670	2965	2965	2965	2965	364
584	20240216	091600	3486410	2965	2965	2965	2965	58
585	20240216	091500	3314440	2970	2970	2970	2970	0
586	20240216	091400	3314440	2970	2970	2970	2970	1
587	20240216	091300	3311470	2970	2970	2970	2970	0
588	20240216	091200	3311470	2970	2970	2970	2970	0
589	20240216	091100	3311470	2970	2970	2970	2970	1
590	20240216	091000	3308500	2980	2980	2980	2980	379
591	20240216	090900	2179080	2990	2990	2990	2990	0
592	20240216	090800	2179080	2990	2990	2990	2990	0
593	20240216	090700	2179080	2990	2990	2990	2990	46
594	20240216	090600	2041540	2990	2990	2990	2990	20
595	20240216	090500	1981740	2990	2990	2990	2990	63
596	20240216	090400	1793370	3010	3010	3010	3010	0
597	20240216	090300	1793370	3010	3010	3010	3010	0
598	20240216	090200	1793370	3010	3010	3010	3010	0
599	20240216	090100	1793370	3010	3010	3010	3010	0
600	20240216	090000	1793370	3010	3010	3010	3010	109