KissMeData/000210/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183000	5878587900	49800	49800	49800	49800	2968
3	20240215	182900	5878587900	49800	49800	49800	49800	0
4	20240215	182800	5878587900	49800	49800	49800	49800	0
5	20240215	182700	5878587900	49800	49800	49800	49800	0
6	20240215	182600	5878587900	49800	49800	49800	49800	0
7	20240215	182500	5878587900	49800	49800	49800	49800	0
8	20240215	182400	5878587900	49800	49800	49800	49800	0
9	20240215	182300	5878587900	49800	49800	49800	49800	0
10	20240215	182200	5878587900	49800	49800	49800	49800	0
11	20240215	182100	5878587900	49800	49800	49800	49800	0
12	20240215	182000	5878587900	49800	49800	49800	49800	0
13	20240215	181900	5878587900	49800	49800	49800	49800	0
14	20240215	181800	5878587900	49800	49800	49800	49800	0
15	20240215	181700	5878587900	49800	49800	49800	49800	0
16	20240215	181600	5878587900	49800	49800	49800	49800	0
17	20240215	181500	5878587900	49800	49800	49800	49800	0
18	20240215	181400	5878587900	49800	49800	49800	49800	0
19	20240215	181300	5878587900	49800	49800	49800	49800	0
20	20240215	181200	5878587900	49800	49800	49800	49800	0
21	20240215	181100	5878587900	49800	49800	49800	49800	0
22	20240215	181000	5878587900	49800	49800	49800	49800	0
23	20240215	180900	5878587900	49800	49800	49800	49800	0
24	20240215	180800	5878587900	49800	49800	49800	49800	0
25	20240215	180700	5878587900	49800	49800	49800	49800	0
26	20240215	180600	5878587900	49800	49800	49800	49800	0
27	20240215	180500	5878587900	49800	49800	49800	49800	0
28	20240215	180400	5878587900	49800	49800	49800	49800	0
29	20240215	180300	5878587900	49800	49800	49800	49800	0
30	20240215	180200	5878587900	49800	49800	49800	49800	0
31	20240215	180100	5878587900	49800	49800	49800	49800	0
32	20240215	180000	5878587900	49800	49800	49800	49800	2968
33	20240215	175900	5878587900	49800	49800	49800	49800	0
34	20240215	175800	5878587900	49800	49800	49800	49800	0
35	20240215	175700	5878587900	49800	49800	49800	49800	0
36	20240215	175600	5878587900	49800	49800	49800	49800	0
37	20240215	175500	5878587900	49800	49800	49800	49800	0
38	20240215	175400	5878587900	49800	49800	49800	49800	0
39	20240215	175300	5878587900	49800	49800	49800	49800	0
40	20240215	175200	5878587900	49800	49800	49800	49800	0
41	20240215	175100	5878587900	49800	49800	49800	49800	0
42	20240215	175000	5878587900	49800	49800	49800	49800	0
43	20240215	174900	5878587900	49800	49800	49800	49800	0
44	20240215	174800	5878587900	49800	49800	49800	49800	0
45	20240215	174700	5878587900	49800	49800	49800	49800	0
46	20240215	174600	5878587900	49800	49800	49800	49800	0
47	20240215	174500	5878587900	49800	49800	49800	49800	0
48	20240215	174400	5878587900	49800	49800	49800	49800	0
49	20240215	174300	5878587900	49800	49800	49800	49800	0
50	20240215	174200	5878587900	49800	49800	49800	49800	0
51	20240215	174100	5878587900	49800	49800	49800	49800	0
52	20240215	174000	5878587900	49800	49800	49800	49800	0
53	20240215	173900	5878587900	49800	49800	49800	49800	0
54	20240215	173800	5878587900	49800	49800	49800	49800	0
55	20240215	173700	5878587900	49800	49800	49800	49800	0
56	20240215	173600	5878587900	49800	49800	49800	49800	0
57	20240215	173500	5878587900	49800	49800	49800	49800	0
58	20240215	173400	5878587900	49800	49800	49800	49800	0
59	20240215	173300	5878587900	49800	49800	49800	49800	0
60	20240215	173200	5878587900	49800	49800	49800	49800	0
61	20240215	173100	5878587900	49800	49800	49800	49800	0
62	20240215	173000	5878587900	49800	49800	49800	49800	2968
63	20240215	172900	5878587900	49800	49800	49800	49800	0
64	20240215	172800	5878587900	49800	49800	49800	49800	0
65	20240215	172700	5878587900	49800	49800	49800	49800	0
66	20240215	172600	5878587900	49800	49800	49800	49800	0
67	20240215	172500	5878587900	49800	49800	49800	49800	0
68	20240215	172400	5878587900	49800	49800	49800	49800	0
69	20240215	172300	5878587900	49800	49800	49800	49800	0
70	20240215	172200	5878587900	49800	49800	49800	49800	0
71	20240215	172100	5878587900	49800	49800	49800	49800	0
72	20240215	172000	5878587900	49800	49800	49800	49800	0
73	20240215	171900	5878587900	49800	49800	49800	49800	0
74	20240215	171800	5878587900	49800	49800	49800	49800	0
75	20240215	171700	5878587900	49800	49800	49800	49800	0
76	20240215	171600	5878587900	49800	49800	49800	49800	0
77	20240215	171500	5878587900	49800	49800	49800	49800	0
78	20240215	171400	5878587900	49800	49800	49800	49800	0
79	20240215	171300	5878587900	49800	49800	49800	49800	0
80	20240215	171200	5878587900	49800	49800	49800	49800	0
81	20240215	171100	5878587900	49800	49800	49800	49800	0
82	20240215	171000	5878587900	49800	49800	49800	49800	0
83	20240215	170900	5878587900	49800	49800	49800	49800	0
84	20240215	170800	5878587900	49800	49800	49800	49800	0
85	20240215	170700	5878587900	49800	49800	49800	49800	0
86	20240215	170600	5878587900	49800	49800	49800	49800	0
87	20240215	170500	5878587900	49800	49800	49800	49800	0
88	20240215	170400	5878587900	49800	49800	49800	49800	0
89	20240215	170300	5878587900	49800	49800	49800	49800	0
90	20240215	170200	5878587900	49800	49800	49800	49800	0
91	20240215	170100	5878587900	49800	49800	49800	49800	0
92	20240215	170000	5878587900	49800	49800	49800	49800	2968
93	20240215	165900	5878587900	49800	49800	49800	49800	0
94	20240215	165800	5878587900	49800	49800	49800	49800	0
95	20240215	165700	5878587900	49800	49800	49800	49800	0
96	20240215	165600	5878587900	49800	49800	49800	49800	0
97	20240215	165500	5878587900	49800	49800	49800	49800	0
98	20240215	165400	5878587900	49800	49800	49800	49800	0
99	20240215	165300	5878587900	49800	49800	49800	49800	0
100	20240215	165200	5878587900	49800	49800	49800	49800	0
101	20240215	165100	5878587900	49800	49800	49800	49800	0
102	20240215	165000	5878587900	49800	49800	49800	49800	0
103	20240215	164900	5878587900	49800	49800	49800	49800	0
104	20240215	164800	5878587900	49800	49800	49800	49800	0
105	20240215	164700	5878587900	49800	49800	49800	49800	0
106	20240215	164600	5878587900	49800	49800	49800	49800	0
107	20240215	164500	5878587900	49800	49800	49800	49800	0
108	20240215	164400	5878587900	49800	49800	49800	49800	0
109	20240215	164300	5878587900	49800	49800	49800	49800	0
110	20240215	164200	5878587900	49800	49800	49800	49800	0
111	20240215	164100	5878587900	49800	49800	49800	49800	0
112	20240215	164000	5878587900	49800	49800	49800	49800	0
113	20240215	163900	5878587900	49800	49800	49800	49800	0
114	20240215	163800	5878587900	49800	49800	49800	49800	0
115	20240215	163700	5878587900	49800	49800	49800	49800	0
116	20240215	163600	5878587900	49800	49800	49800	49800	0
117	20240215	163500	5878587900	49800	49800	49800	49800	0
118	20240215	163400	5878587900	49800	49800	49800	49800	0
119	20240215	163300	5878587900	49800	49800	49800	49800	0
120	20240215	163200	5878587900	49800	49800	49800	49800	0
121	20240215	163100	5878587900	49800	49800	49800	49800	0
122	20240215	163000	5878587900	49800	49800	49800	49800	2968
123	20240215	162900	5878587900	49800	49800	49800	49800	0
124	20240215	162800	5878587900	49800	49800	49800	49800	0
125	20240215	162700	5878587900	49800	49800	49800	49800	0
126	20240215	162600	5878587900	49800	49800	49800	49800	0
127	20240215	162500	5878587900	49800	49800	49800	49800	0
128	20240215	162400	5878587900	49800	49800	49800	49800	0
129	20240215	162300	5878587900	49800	49800	49800	49800	0
130	20240215	162200	5878587900	49800	49800	49800	49800	0
131	20240215	162100	5878587900	49800	49800	49800	49800	0
132	20240215	162000	5878587900	49800	49800	49800	49800	0
133	20240215	161900	5878587900	49800	49800	49800	49800	0
134	20240215	161800	5878587900	49800	49800	49800	49800	0
135	20240215	161700	5878587900	49800	49800	49800	49800	0
136	20240215	161600	5878587900	49800	49800	49800	49800	0
137	20240215	161500	5878587900	49800	49800	49800	49800	0
138	20240215	161400	5878587900	49800	49800	49800	49800	0
139	20240215	161300	5878587900	49800	49800	49800	49800	0
140	20240215	161200	5878587900	49800	49800	49800	49800	0
141	20240215	161100	5878587900	49800	49800	49800	49800	0
142	20240215	161000	5878587900	49800	49800	49800	49800	0
143	20240215	160900	5878587900	49800	49800	49800	49800	0
144	20240215	160800	5878587900	49800	49800	49800	49800	0
145	20240215	160700	5878587900	49800	49800	49800	49800	0
146	20240215	160600	5878587900	49800	49800	49800	49800	0
147	20240215	160500	5878587900	49800	49800	49800	49800	0
148	20240215	160400	5878587900	49800	49800	49800	49800	0
149	20240215	160300	5878587900	49800	49800	49800	49800	0
150	20240215	160200	5878587900	49800	49800	49800	49800	0
151	20240215	160100	5878587900	49800	49800	49800	49800	0
152	20240215	160000	5878587900	49800	49800	49800	49800	2968
153	20240215	155900	5878587900	49800	49800	49800	49800	0
154	20240215	155800	5878587900	49800	49800	49800	49800	0
155	20240215	155700	5878587900	49800	49800	49800	49800	0
156	20240215	155600	5878587900	49800	49800	49800	49800	0
157	20240215	155500	5878587900	49800	49800	49800	49800	0
158	20240215	155400	5878587900	49800	49800	49800	49800	0
159	20240215	155300	5878587900	49800	49800	49800	49800	0
160	20240215	155200	5878587900	49800	49800	49800	49800	0
161	20240215	155100	5878587900	49800	49800	49800	49800	0
162	20240215	155000	5878587900	49800	49800	49800	49800	0
163	20240215	154900	5878587900	49800	49800	49800	49800	0
164	20240215	154800	5878587900	49800	49800	49800	49800	0
165	20240215	154700	5878587900	49800	49800	49800	49800	0
166	20240215	154600	5878587900	49800	49800	49800	49800	0
167	20240215	154500	5878587900	49800	49800	49800	49800	0
168	20240215	154400	5878587900	49800	49800	49800	49800	0
169	20240215	154300	5878587900	49800	49800	49800	49800	0
170	20240215	154200	5878587900	49800	49800	49800	49800	0
171	20240215	154100	5878587900	49800	49800	49800	49800	0
172	20240215	154000	5878587900	49800	49800	49800	49800	0
173	20240215	153900	5878587900	49800	49800	49800	49800	0
174	20240215	153800	5878587900	49800	49800	49800	49800	0
175	20240215	153700	5878587900	49800	49800	49800	49800	0
176	20240215	153600	5878587900	49800	49800	49800	49800	0
177	20240215	153500	5878587900	49800	49800	49800	49800	0
178	20240215	153400	5878587900	49800	49800	49800	49800	0
179	20240215	153300	5878587900	49800	49800	49800	49800	0
180	20240215	153200	5878587900	49800	49800	49800	49800	0
181	20240215	153100	5878587900	49800	49800	49800	49800	0
182	20240215	153000	5878587900	49800	49800	49800	49800	5936
183	20240215	152900	5730781500	49900	49900	49900	49900	0
184	20240215	152800	5730781500	49900	49900	49900	49900	0
185	20240215	152700	5730781500	49900	49900	49900	49900	0
186	20240215	152600	5730781500	49900	49900	49900	49900	0
187	20240215	152500	5730781500	49900	49900	49900	49900	0
188	20240215	152400	5730781500	49900	49900	49900	49900	0
189	20240215	152300	5730781500	49900	49900	49900	49900	0
190	20240215	152200	5730781500	49900	49900	49900	49900	0
191	20240215	152100	5730781500	49900	49900	49900	49900	0
192	20240215	152000	5730781500	49900	49900	49900	49900	0
193	20240215	151900	5730781500	49900	50100	50100	49900	114
194	20240215	151800	5725086100	49950	49950	50100	49900	79
195	20240215	151700	5721141700	49900	49850	50100	49800	620
196	20240215	151600	5690159250	49800	49950	49950	49800	1976
197	20240215	151500	5591660400	49900	49950	49950	49900	143
198	20240215	151400	5584524500	49900	49950	49950	49900	311
199	20240215	151300	5568997100	49900	50000	50000	49900	190
200	20240215	151200	5559507400	49950	50000	50000	49950	49
201	20240215	151100	5557059800	49900	50000	50000	49900	364
202	20240215	151000	5538870200	50000	49950	50000	49900	238
203	20240215	150900	5526978150	49950	49950	50000	49950	127
204	20240215	150800	5520632500	49950	50000	50000	49950	1121
205	20240215	150700	5464583000	50000	50100	50100	50000	188
206	20240215	150600	5455169500	50000	50000	50000	50000	17
207	20240215	150500	5454319500	50000	50000	50000	50000	154
208	20240215	150400	5446619500	50000	50100	50100	50000	110
209	20240215	150300	5441117000	50000	50100	50100	50000	195
210	20240215	150200	5431353500	50000	50100	50100	50000	317
211	20240215	150100	5415484100	50100	50100	50100	50100	77
212	20240215	150000	5411626400	50200	50100	50200	50100	150
213	20240215	145900	5404102300	50100	50100	50200	50100	73
214	20240215	145800	5400441900	50100	50100	50100	50100	51
215	20240215	145700	5397886800	50200	49950	50300	49950	2043
216	20240215	145600	5295717000	50000	50000	50000	49950	130
217	20240215	145500	5289218050	49950	49950	50000	49950	105
218	20240215	145400	5283973250	49950	49950	49950	49950	358
219	20240215	145300	5266091150	50000	50000	50000	49950	247
220	20240215	145200	5253741850	49950	49950	49950	49950	181
221	20240215	145100	5244700900	49950	50000	50000	49950	108
222	20240215	145000	5239306050	50000	49850	50000	49850	833
223	20240215	144900	5197725300	49850	49850	49900	49850	64
224	20240215	144800	5194534850	49850	49850	49900	49850	285
225	20240215	144700	5180326250	49850	49900	49900	49850	150
226	20240215	144600	5172842700	49850	49850	49850	49850	133
227	20240215	144500	5166212650	49850	49850	49850	49850	44
228	20240215	144400	5164019250	49900	49900	49900	49850	60
229	20240215	144300	5161025550	49900	49900	49950	49900	170
230	20240215	144200	5152538550	49900	49900	49900	49900	123
231	20240215	144100	5146400850	49900	49900	49900	49900	62
232	20240215	144000	5143307050	49900	49900	49950	49900	172
233	20240215	143900	5134720150	49900	49900	49900	49900	82
234	20240215	143800	5130628350	49900	49900	49900	49900	42
235	20240215	143700	5128532550	49900	49900	49950	49900	151
236	20240215	143600	5120993600	49900	49950	49950	49900	45
237	20240215	143500	5118747850	49950	49950	49950	49950	89
238	20240215	143400	5114302300	49900	49850	49950	49850	689
239	20240215	143300	5079916100	49900	49900	49900	49850	131
240	20240215	143200	5073379650	49950	50000	50000	49950	157
241	20240215	143100	5065537450	49950	49950	50000	49950	101
242	20240215	143000	5060492400	50000	49950	50000	49950	187
243	20240215	142900	5051147700	49950	50000	50100	49950	576
244	20240215	142800	5022349850	50000	50000	50000	50000	41
245	20240215	142700	5020299850	50100	50100	50100	50100	81
246	20240215	142600	5016241750	50000	50000	50100	50000	107
247	20240215	142500	5010891350	50100	50100	50100	50000	46
248	20240215	142400	5008591150	50000	50000	50000	50000	65
249	20240215	142300	5005341150	49950	49900	49950	49900	556
250	20240215	142200	4977574350	49950	50000	50000	49900	77
251	20240215	142100	4973728200	49900	49750	49950	49750	2744
252	20240215	142000	4836923550	49800	49850	49850	49800	773
253	20240215	141900	4798394400	49850	49900	49900	49850	42
254	20240215	141800	4796300600	49850	49850	49850	49850	45
255	20240215	141700	4794057350	49900	49900	49900	49850	154
256	20240215	141600	4786375950	49850	49850	49900	49850	77
257	20240215	141500	4782537450	49850	49900	49900	49850	553
258	20240215	141400	4754950050	49900	49900	49900	49900	61
259	20240215	141300	4751906150	49900	49900	49900	49850	461
260	20240215	141200	4728902450	49850	49850	49850	49850	98
261	20240215	141100	4724017150	49850	49850	49850	49850	5
262	20240215	141000	4723767900	49850	49850	49900	49850	142
263	20240215	140900	4716684250	49850	49800	49900	49800	995
264	20240215	140800	4667104650	49850	49800	49850	49800	46
265	20240215	140700	4664813800	49850	49850	49850	49800	139
266	20240215	140600	4657885350	49800	49750	49800	49750	304
267	20240215	140500	4642753400	49750	49800	49800	49750	92
268	20240215	140400	4638175300	49800	49800	49800	49800	302
269	20240215	140300	4623135700	49800	49800	49800	49750	290
270	20240215	140200	4608699900	49750	49800	49800	49750	662
271	20240215	140100	4575735300	49800	49800	49800	49800	4
272	20240215	140000	4575536100	49800	49800	49850	49800	186
273	20240215	135900	4566269250	49800	49750	49800	49750	92
274	20240215	135800	4561689650	49750	49750	49800	49750	444
275	20240215	135700	4539584800	49750	49850	49850	49750	161
276	20240215	135600	4531563950	49800	49850	49850	49800	75
277	20240215	135500	4527828900	49850	49800	49850	49800	122
278	20240215	135400	4521753150	49850	49850	49850	49850	2
279	20240215	135300	4521653450	49850	49850	49850	49800	137
280	20240215	135200	4514826700	49850	49850	49850	49800	132
281	20240215	135100	4508251400	49800	49800	49800	49800	130
282	20240215	135000	4501777400	49800	49800	49800	49750	154
283	20240215	134900	4494110200	49750	49800	49800	49750	745
284	20240215	134800	4457014800	49800	49800	49800	49800	39
285	20240215	134700	4455072600	49800	49800	49800	49750	148
286	20240215	134600	4447704450	49750	49800	49800	49750	375
287	20240215	134500	4429032350	49800	49800	49800	49750	417
288	20240215	134400	4408267950	49800	49750	49800	49750	495
289	20240215	134300	4383626550	49800	49850	49850	49750	766
290	20240215	134200	4345484200	49800	49800	49850	49800	487
291	20240215	134100	4321231500	49800	49900	49900	49800	328
292	20240215	134000	4304891000	49900	49850	49900	49850	142
293	20240215	133900	4297808000	49900	49850	49900	49850	97
294	20240215	133800	4292972450	49900	49900	49900	49850	76
295	20240215	133700	4289183650	49850	49850	49900	49850	145
296	20240215	133600	4281951300	49900	49950	49950	49900	90
297	20240215	133500	4277460250	49950	49900	49950	49900	129
298	20240215	133400	4271022750	49900	49950	49950	49900	8
299	20240215	133300	4270623400	49950	49950	49950	49900	127
300	20240215	133200	4264281950	49900	49900	49950	49900	104
301	20240215	133100	4259092300	49900	49800	49900	49800	867
302	20240215	133000	4215867050	49850	49800	49850	49800	213
303	20240215	132900	4205255450	49850	49800	49850	49800	82
304	20240215	132800	4201171500	49800	49800	49850	49800	70
305	20240215	132700	4197685400	49800	49800	49850	49800	210
306	20240215	132600	4187222750	49800	49800	49850	49800	54
307	20240215	132500	4184533400	49850	49850	49850	49800	208
308	20240215	132400	4174164800	49850	49850	49850	49800	429
309	20240215	132300	4152785900	49850	49800	49850	49800	190
310	20240215	132200	4143319700	49800	49800	49850	49800	95
311	20240215	132100	4138588600	49800	49800	49850	49800	111
312	20240215	132000	4133060650	49850	49850	49850	49800	190
313	20240215	131900	4123594450	49800	49850	49850	49800	76
314	20240215	131800	4119809550	49800	49800	49850	49800	114
315	20240215	131700	4114132150	49800	49800	49850	49800	182
316	20240215	131600	4105064400	49800	49900	49900	49800	120
317	20240215	131500	4099083600	49850	49850	49900	49850	231
318	20240215	131400	4087568150	49850	49850	49900	49850	55
319	20240215	131300	4084826300	49850	49850	49900	49850	237
320	20240215	131200	4073007750	49850	49850	49900	49850	49
321	20240215	131100	4070565000	49850	49850	49900	49850	71
322	20240215	131000	4067025500	49850	49850	49900	49850	272
323	20240215	130900	4053462200	49850	49850	49900	49850	88
324	20240215	130800	4049075300	49900	49850	49900	49850	7
325	20240215	130700	4048726250	49900	49900	49900	49850	187
326	20240215	130600	4039400100	49900	49850	49900	49850	48
327	20240215	130500	4037007150	49850	49850	49850	49850	470
328	20240215	130400	4013577650	49850	49850	49850	49850	128
329	20240215	130300	4007196850	49850	49800	49850	49800	146
330	20240215	130200	3999921050	49800	49900	49900	49800	18
331	20240215	130100	3999023950	49850	49850	49900	49850	196
332	20240215	130000	3989253300	49850	49850	49850	49800	506
333	20240215	125900	3964031300	49850	49800	49850	49800	164
334	20240215	125800	3955864000	49850	49850	49850	49800	193
335	20240215	125700	3946243350	49800	49800	49850	49800	236
336	20240215	125600	3934485000	49800	49850	49900	49800	1179
337	20240215	125500	3875723000	49850	49900	49900	49850	99
338	20240215	125400	3870783600	49900	49900	49900	49900	122
339	20240215	125300	3864695800	49950	49900	49950	49900	260
340	20240215	125200	3851717800	49900	49900	49900	49900	59
341	20240215	125100	3848773700	49900	49900	49900	49900	98
342	20240215	125000	3843883500	49900	49900	49950	49900	248
343	20240215	124900	3831504300	49900	49900	49900	49900	53
344	20240215	124800	3828859600	49900	49900	49900	49900	103
345	20240215	124700	3823719900	49900	49900	49950	49900	251
346	20240215	124600	3811190950	49900	49950	49950	49900	453
347	20240215	124500	3788565700	49950	50000	50000	49950	116
348	20240215	124400	3782771400	49950	49950	49950	49950	154
349	20240215	124300	3775079100	50000	49950	50000	49950	151
350	20240215	124200	3767532650	49950	49950	50000	49950	577
351	20240215	124100	3738711150	49950	49950	49950	49950	65
352	20240215	124000	3735464400	50000	49950	50000	49950	149
353	20240215	123900	3728017750	49950	49950	49950	49950	82
354	20240215	123800	3723921850	49950	50000	50000	49950	51
355	20240215	123700	3721374150	49950	50100	50100	49950	265
356	20240215	123600	3708116650	50100	50000	50100	50000	105
357	20240215	123500	3702866550	50000	50000	50000	50000	20
358	20240215	123400	3701866550	50000	50100	50100	49950	310
359	20240215	123300	3686358700	50000	50000	50000	50000	122
360	20240215	123200	3680258700	50000	50000	50000	50000	33
361	20240215	123100	3678608700	50000	50000	50000	50000	64
362	20240215	123000	3675408700	50000	50000	50100	50000	208
363	20240215	122900	3665000600	50000	50000	50000	49950	433
364	20240215	122800	3643350700	50000	50000	50000	50000	153
365	20240215	122700	3635700700	50000	50000	50100	50000	143
366	20240215	122600	3628542700	50000	50000	50000	50000	15
367	20240215	122500	3627792700	50000	50000	50100	50000	135
368	20240215	122400	3621042500	50000	50000	50100	50000	571
369	20240215	122300	3592484500	50100	50100	50200	50000	5487
370	20240215	122200	3317941200	50100	50100	50200	50100	103
371	20240215	122100	3312780800	50100	50100	50100	50100	137
372	20240215	122000	3305917100	50100	50100	50200	50100	159
373	20240215	121900	3297943000	50100	50100	50100	50100	113
374	20240215	121800	3292281700	50100	50100	50100	50100	61
375	20240215	121700	3289225600	50100	50100	50200	50100	168
376	20240215	121600	3280800800	50100	50100	50100	50100	77
377	20240215	121500	3276943100	50100	50100	50200	50100	114
378	20240215	121400	3271231600	50100	50100	50200	50100	215
379	20240215	121300	3260452000	50100	50100	50100	50100	21
380	20240215	121200	3259399900	50100	50100	50200	50100	124
381	20240215	121100	3253181500	50100	50100	50100	50100	109
382	20240215	121000	3247720600	50100	50100	50200	50100	155
383	20240215	120900	3239946800	50100	50200	50200	50100	28
384	20240215	120800	3238543800	50100	50100	50100	50100	108
385	20240215	120700	3233133000	50100	50100	50200	50100	144
386	20240215	120600	3225910600	50100	50100	50100	50100	32
387	20240215	120500	3224307400	50100	50100	50200	50100	140
388	20240215	120400	3217293300	50100	50200	50200	50100	161
389	20240215	120300	3209215500	50100	50200	50200	50100	23
390	20240215	120200	3208061900	50100	50100	50100	50100	133
391	20240215	120100	3201398600	50100	50100	50200	50100	151
392	20240215	120000	3193823500	50200	50100	50200	50100	157
393	20240215	115900	3185949800	50200	50100	50200	50100	95
394	20240215	115800	3181190100	50100	50100	50200	50100	101
395	20240215	115700	3176127600	50100	50100	50200	50100	207
396	20240215	115600	3165748900	50200	50100	50200	50100	77
397	20240215	115500	3161887400	50100	50200	50200	50100	144
398	20240215	115400	3154664700	50100	50100	50200	50100	219
399	20240215	115300	3143683200	50100	50200	50200	50100	38
400	20240215	115200	3141777500	50100	50100	50100	50100	90
401	20240215	115100	3137268500	50100	50200	50200	50100	126
402	20240215	115000	3130955700	50200	50100	50200	50100	196
403	20240215	114900	3121123100	50100	50100	50200	50100	70
404	20240215	114800	3117614700	50100	50200	50200	50100	120
405	20240215	114700	3111602500	50100	50100	50200	50100	182
406	20240215	114600	3102472300	50100	50000	50100	50000	370
407	20240215	114500	3083937700	50000	50000	50000	50000	122
408	20240215	114400	3077837700	50000	50000	50100	50000	174
409	20240215	114300	3069129600	50000	50000	50100	50000	586
410	20240215	114200	3039779600	50000	50000	50000	50000	113
411	20240215	114100	3034129600	50000	50000	50100	50000	114
412	20240215	114000	3028427200	50000	50000	50100	50000	207
413	20240215	113900	3018065000	50000	50000	50100	50000	100
414	20240215	113800	3013064600	50000	50000	50000	50000	71
415	20240215	113700	3009514600	50000	50000	50100	50000	211
416	20240215	113600	2998956500	50000	50000	50000	50000	50
417	20240215	113500	2996456500	50000	50000	50000	50000	74
418	20240215	113400	2992756500	50000	50000	50100	50000	232
419	20240215	113300	2981148500	50000	50000	50100	50000	21
420	20240215	113200	2980098100	50000	50000	50000	50000	104
421	20240215	113100	2974898100	50100	50000	50100	50000	232
422	20240215	113000	2963286900	50100	50000	50100	50000	108
423	20240215	112900	2957877400	50000	50000	50000	50000	471
424	20240215	112800	2934327400	50000	50000	50000	50000	68
425	20240215	112700	2930927400	50000	50000	50000	49950	298
426	20240215	112600	2916028850	50000	50000	50000	50000	226
427	20240215	112500	2904728850	50000	50000	50000	50000	114
428	20240215	112400	2899028850	50000	50000	50100	50000	192
429	20240215	112300	2889420850	50000	50000	50100	50000	128
430	20240215	112200	2883019850	50000	50100	50200	50000	3409
431	20240215	112100	2712290250	50100	50100	50100	50100	109
432	20240215	112000	2706829350	50200	50100	50200	50100	169
433	20240215	111900	2698354350	50100	50200	50200	50100	115
434	20240215	111800	2692587750	50100	50100	50200	50100	120
435	20240215	111700	2686571850	50100	50200	50200	50100	170
436	20240215	111600	2678046650	50100	50100	50200	50100	100
437	20240215	111500	2673034850	50100	50100	50200	50100	361
438	20240215	111400	2654941250	50000	50000	50100	50000	188
439	20240215	111300	2645530650	50000	50000	50100	50000	560
440	20240215	111200	2617505050	49950	49900	49950	49900	1315
441	20240215	111100	2551845900	49900	49850	50000	49850	1256
442	20240215	111000	2489160950	49850	49850	49900	49850	137
443	20240215	110900	2482327450	49850	49850	49900	49850	163
444	20240215	110800	2474201700	49850	49850	49900	49850	147
445	20240215	110700	2466873600	49900	49850	49900	49850	108
446	20240215	110600	2461485600	49850	49850	49900	49850	170
447	20240215	110500	2453011050	49900	49850	49900	49850	100
448	20240215	110400	2448025950	49850	49900	49900	49850	146
449	20240215	110300	2440743800	49850	49800	49900	49800	226
450	20240215	110200	2429477950	49850	49850	49900	49800	227
451	20240215	110100	2418157500	49850	49850	49900	49800	280
452	20240215	110000	2404200100	49850	49800	49900	49800	181
453	20240215	105900	2395173600	49800	49800	49900	49800	139
454	20240215	105800	2388245650	49850	49850	49900	49800	755
455	20240215	105700	2350612400	49900	49900	49900	49850	184
456	20240215	105600	2341435350	49850	49850	49900	49850	75
457	20240215	105500	2337696350	49850	49850	49900	49850	127
458	20240215	105400	2331365350	49850	49850	49900	49850	122
459	20240215	105300	2325279500	49900	49900	49900	49850	200
460	20240215	105200	2315304200	49850	49900	49900	49850	120
461	20240215	105100	2309317200	49900	49900	49950	49850	99
462	20240215	105000	2304378450	49850	49850	49900	49850	154
463	20240215	104900	2296696750	49900	49900	50000	49900	446
464	20240215	104800	2274432350	49900	49850	49900	49800	243
465	20240215	104700	2262313900	49800	49800	49900	49800	290
466	20240215	104600	2247862050	49800	49850	49900	49800	197
467	20240215	104500	2238042600	49900	49850	49900	49850	78
468	20240215	104400	2234154200	49850	49850	49900	49800	834
469	20240215	104300	2192581050	49850	49850	49900	49850	172
470	20240215	104200	2184006700	49850	49850	49900	49850	103
471	20240215	104100	2178872100	49850	49900	49950	49850	845
472	20240215	104000	2136728250	49950	49900	49950	49900	162
473	20240215	103900	2128640250	49900	49900	49950	49900	75
474	20240215	103800	2124897450	49900	49950	49950	49900	131
475	20240215	103700	2118358550	49950	49950	49950	49900	111
476	20240215	103600	2112814150	49950	49900	50000	49900	148
477	20240215	103500	2105419400	49950	49900	49950	49900	156
478	20240215	103400	2097630050	49900	49950	49950	49900	140
479	20240215	103300	2090639800	49950	49950	50000	49900	905
480	20240215	103200	2045471950	50000	49950	50000	49950	83
481	20240215	103100	2041326000	50000	49950	50000	49950	39
482	20240215	103000	2039377900	49950	49950	50000	49950	116
483	20240215	102900	2033583650	50000	49950	50000	49900	202
484	20240215	102800	2023494450	49950	49950	50000	49950	62
485	20240215	102700	2020397000	50000	49950	50000	49950	170
486	20240215	102600	2011897100	49950	50100	50100	49950	1083
487	20240215	102500	1957738550	50100	50100	50200	50100	171
488	20240215	102400	1949171350	50100	50100	50300	50100	138
489	20240215	102300	1942244550	50100	50200	50200	50100	163
490	20240215	102200	1934076550	50200	50000	50300	50000	389
491	20240215	102100	1914561450	50000	49900	50100	49900	432
492	20240215	102000	1892962400	49950	49900	49950	49900	211
493	20240215	101900	1882427850	49900	49850	49950	49850	690
494	20240215	101800	1848023450	49850	49950	49950	49800	3569
495	20240215	101700	1670003950	49950	50000	50100	49950	976
496	20240215	101600	1621196000	50000	50100	50200	50000	557
497	20240215	101500	1593290500	50100	50100	50200	50100	100
498	20240215	101400	1588280300	50100	50200	50300	50100	200
499	20240215	101300	1578236600	50200	50200	50300	50200	80
500	20240215	101200	1574220500	50200	50200	50300	50200	111
501	20240215	101100	1568648100	50200	50300	50300	50200	44
502	20240215	101000	1566438900	50200	50300	50300	50200	371
503	20240215	100900	1547785300	50300	50300	50400	50300	70
504	20240215	100800	1544264200	50300	50300	50300	50300	40
505	20240215	100700	1542252200	50300	50300	50400	50300	162
506	20240215	100600	1534095400	50400	50300	50400	50300	87
507	20240215	100500	1529718500	50300	50300	50400	50300	38
508	20240215	100400	1527807000	50300	50200	50400	50200	318
509	20240215	100300	1511813500	50200	50200	50300	50200	75
510	20240215	100200	1508048200	50200	50200	50300	50200	73
511	20240215	100100	1504383500	50200	50200	50400	50200	292
512	20240215	100000	1489693600	50300	50200	50300	50200	145
513	20240215	095900	1482406300	50300	50200	50300	50200	296
514	20240215	095800	1467525600	50200	50200	50300	50200	59
515	20240215	095700	1464563700	50200	50100	50300	50100	241
516	20240215	095600	1452457800	50100	50300	50300	50100	136
517	20240215	095500	1445632400	50200	50200	50300	50200	43
518	20240215	095400	1443473700	50200	50100	50400	50100	291
519	20240215	095300	1428857200	50100	50100	50200	50100	81
520	20240215	095200	1424798900	50200	50000	50200	50000	1158
521	20240215	095100	1366870700	50100	50200	50200	50100	207
522	20240215	095000	1356491800	50100	49950	50300	49950	3809
523	20240215	094900	1165995100	49950	49950	50000	49900	162
524	20240215	094800	1157908550	50000	50100	50100	49900	591
525	20240215	094700	1128353350	50100	50200	50300	49950	4583
526	20240215	094600	899191550	50100	50200	50300	49950	4066
527	20240215	094500	695710200	50200	50200	50300	50200	88
528	20240215	094400	691288300	50200	50300	50300	50200	646
529	20240215	094300	658847400	50400	50300	50400	50300	128
530	20240215	094200	652405100	50400	50300	50400	50300	76
531	20240215	094100	648581700	50300	50500	50600	50300	807
532	20240215	094000	607897800	50500	50200	50600	50200	1803
533	20240215	093900	517010100	50200	50200	50300	50200	966
534	20240215	093800	468514700	50300	50300	50300	50200	30
535	20240215	093700	467008500	50200	50100	50300	50100	193
536	20240215	093600	457320300	50100	50200	50200	50100	635
537	20240215	093500	425445200	50200	50400	50400	50200	87
538	20240215	093400	421072500	50300	50200	50400	50200	275
539	20240215	093300	407240900	50200	50200	50300	50200	190
540	20240215	093200	397702100	50200	50300	50400	50100	821
541	20240215	093100	356467700	50300	50300	50400	50300	227
542	20240215	093000	345049100	50300	50400	50400	50300	129
543	20240215	092900	338554500	50400	50300	50500	50300	167
544	20240215	092800	330141000	50400	50400	50500	50400	282
545	20240215	092700	315927700	50500	50500	50500	50500	117
546	20240215	092600	310019200	50500	50500	50600	50400	66
547	20240215	092500	306686500	50500	50500	50600	50400	942
548	20240215	092400	259177100	50500	50600	50600	50500	144
549	20240215	092300	251898900	50600	50800	50800	50600	739
550	20240215	092200	214478100	50700	50700	50800	50700	30
551	20240215	092100	212956900	50700	50700	50800	50700	149
552	20240215	092000	205395100	50700	50700	50800	50700	74
553	20240215	091900	201643000	50700	50700	50900	50700	113
554	20240215	091800	195900300	50700	50600	50800	50600	261
555	20240215	091700	182673600	50600	50700	50700	50600	138
556	20240215	091600	175678500	50800	50800	50900	50700	319
557	20240215	091500	159475200	50800	50700	50900	50700	101
558	20240215	091400	154344100	50700	50800	50900	50700	239
559	20240215	091300	142205000	50800	50900	50900	50800	165
560	20240215	091200	133822100	50900	50800	50900	50800	74
561	20240215	091100	130058700	50900	50800	50900	50800	189
562	20240215	091000	120450800	50900	50900	50900	50800	35
563	20240215	090900	118671600	50900	50900	51100	50900	296
564	20240215	090800	103591600	50900	51000	51000	50900	33
565	20240215	090700	101911800	51000	50900	51000	50800	94
566	20240215	090600	97129000	50900	50900	50900	50900	58
567	20240215	090500	94176800	51000	50900	51100	50900	320
568	20240215	090400	77874000	51000	51000	51100	51000	103
569	20240215	090300	72620500	51100	51100	51200	51000	352
570	20240215	090200	54627500	51000	51100	51100	51000	77
571	20240215	090100	50694800	51200	51300	51300	51100	333
572	20240215	090000	33643500	51300	51500	51500	51300	654