KissMeData/025530/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190900	5070555145	4085	4085	4085	4085	15470
3	20240214	190800	5070555145	4085	4085	4085	4085	0
4	20240214	190700	5070555145	4085	4085	4085	4085	0
5	20240214	190600	5070555145	4085	4085	4085	4085	0
6	20240214	190500	5070555145	4085	4085	4085	4085	0
7	20240214	190400	5070555145	4085	4085	4085	4085	0
8	20240214	190300	5070555145	4085	4085	4085	4085	0
9	20240214	190200	5070555145	4085	4085	4085	4085	0
10	20240214	190100	5070555145	4085	4085	4085	4085	0
11	20240214	190000	5070555145	4085	4085	4085	4085	0
12	20240214	185900	5070555145	4085	4085	4085	4085	0
13	20240214	185800	5070555145	4085	4085	4085	4085	0
14	20240214	185700	5070555145	4085	4085	4085	4085	0
15	20240214	185600	5070555145	4085	4085	4085	4085	0
16	20240214	185500	5070555145	4085	4085	4085	4085	0
17	20240214	185400	5070555145	4085	4085	4085	4085	0
18	20240214	185300	5070555145	4085	4085	4085	4085	0
19	20240214	185200	5070555145	4085	4085	4085	4085	0
20	20240214	185100	5070555145	4085	4085	4085	4085	0
21	20240214	185000	5070555145	4085	4085	4085	4085	0
22	20240214	184900	5070555145	4085	4085	4085	4085	0
23	20240214	184800	5070555145	4085	4085	4085	4085	0
24	20240214	184700	5070555145	4085	4085	4085	4085	0
25	20240214	184600	5070555145	4085	4085	4085	4085	0
26	20240214	184500	5070555145	4085	4085	4085	4085	0
27	20240214	184400	5070555145	4085	4085	4085	4085	0
28	20240214	184300	5070555145	4085	4085	4085	4085	0
29	20240214	184200	5070555145	4085	4085	4085	4085	0
30	20240214	184100	5070555145	4085	4085	4085	4085	0
31	20240214	184000	5070555145	4085	4085	4085	4085	0
32	20240214	183900	5070555145	4085	4085	4085	4085	15470
33	20240214	183800	5070555145	4085	4085	4085	4085	0
34	20240214	183700	5070555145	4085	4085	4085	4085	0
35	20240214	183600	5070555145	4085	4085	4085	4085	0
36	20240214	183500	5070555145	4085	4085	4085	4085	0
37	20240214	183400	5070555145	4085	4085	4085	4085	0
38	20240214	183300	5070555145	4085	4085	4085	4085	0
39	20240214	183200	5070555145	4085	4085	4085	4085	0
40	20240214	183100	5070555145	4085	4085	4085	4085	0
41	20240214	183000	5070555145	4085	4085	4085	4085	0
42	20240214	182900	5070555145	4085	4085	4085	4085	0
43	20240214	182800	5070555145	4085	4085	4085	4085	0
44	20240214	182700	5070555145	4085	4085	4085	4085	0
45	20240214	182600	5070555145	4085	4085	4085	4085	0
46	20240214	182500	5070555145	4085	4085	4085	4085	0
47	20240214	182400	5070555145	4085	4085	4085	4085	0
48	20240214	182300	5070555145	4085	4085	4085	4085	0
49	20240214	182200	5070555145	4085	4085	4085	4085	0
50	20240214	182100	5070555145	4085	4085	4085	4085	0
51	20240214	182000	5070555145	4085	4085	4085	4085	0
52	20240214	181900	5070555145	4085	4085	4085	4085	0
53	20240214	181800	5070555145	4085	4085	4085	4085	0
54	20240214	181700	5070555145	4085	4085	4085	4085	0
55	20240214	181600	5070555145	4085	4085	4085	4085	0
56	20240214	181500	5070555145	4085	4085	4085	4085	0
57	20240214	181400	5070555145	4085	4085	4085	4085	0
58	20240214	181300	5070555145	4085	4085	4085	4085	0
59	20240214	181200	5070555145	4085	4085	4085	4085	0
60	20240214	181100	5070555145	4085	4085	4085	4085	0
61	20240214	181000	5070555145	4085	4085	4085	4085	0
62	20240214	180900	5070555145	4085	4085	4085	4085	15470
63	20240214	180800	5070555145	4085	4085	4085	4085	0
64	20240214	180700	5070555145	4085	4085	4085	4085	0
65	20240214	180600	5070555145	4085	4085	4085	4085	0
66	20240214	180500	5070555145	4085	4085	4085	4085	0
67	20240214	180400	5070555145	4085	4085	4085	4085	0
68	20240214	180300	5070555145	4085	4085	4085	4085	0
69	20240214	180200	5070555145	4085	4085	4085	4085	0
70	20240214	180100	5070555145	4085	4085	4085	4085	0
71	20240214	180000	5070555145	4085	4085	4085	4085	0
72	20240214	175900	5070555145	4085	4085	4085	4085	0
73	20240214	175800	5070555145	4085	4085	4085	4085	0
74	20240214	175700	5070555145	4085	4085	4085	4085	0
75	20240214	175600	5070555145	4085	4085	4085	4085	0
76	20240214	175500	5070555145	4085	4085	4085	4085	0
77	20240214	175400	5070555145	4085	4085	4085	4085	0
78	20240214	175300	5070555145	4085	4085	4085	4085	0
79	20240214	175200	5070555145	4085	4085	4085	4085	0
80	20240214	175100	5070555145	4085	4085	4085	4085	0
81	20240214	175000	5070555145	4085	4085	4085	4085	0
82	20240214	174900	5070555145	4085	4085	4085	4085	0
83	20240214	174800	5070555145	4085	4085	4085	4085	0
84	20240214	174700	5070555145	4085	4085	4085	4085	0
85	20240214	174600	5070555145	4085	4085	4085	4085	0
86	20240214	174500	5070555145	4085	4085	4085	4085	0
87	20240214	174400	5070555145	4085	4085	4085	4085	0
88	20240214	174300	5070555145	4085	4085	4085	4085	0
89	20240214	174200	5070555145	4085	4085	4085	4085	0
90	20240214	174100	5070555145	4085	4085	4085	4085	0
91	20240214	174000	5070555145	4085	4085	4085	4085	0
92	20240214	173900	5070555145	4085	4085	4085	4085	15470
93	20240214	173800	5070555145	4085	4085	4085	4085	0
94	20240214	173700	5070555145	4085	4085	4085	4085	0
95	20240214	173600	5070555145	4085	4085	4085	4085	0
96	20240214	173500	5070555145	4085	4085	4085	4085	0
97	20240214	173400	5070555145	4085	4085	4085	4085	0
98	20240214	173300	5070555145	4085	4085	4085	4085	0
99	20240214	173200	5070555145	4085	4085	4085	4085	0
100	20240214	173100	5070555145	4085	4085	4085	4085	0
101	20240214	173000	5070555145	4085	4085	4085	4085	0
102	20240214	172900	5070555145	4085	4085	4085	4085	0
103	20240214	172800	5070555145	4085	4085	4085	4085	0
104	20240214	172700	5070555145	4085	4085	4085	4085	0
105	20240214	172600	5070555145	4085	4085	4085	4085	0
106	20240214	172500	5070555145	4085	4085	4085	4085	0
107	20240214	172400	5070555145	4085	4085	4085	4085	0
108	20240214	172300	5070555145	4085	4085	4085	4085	0
109	20240214	172200	5070555145	4085	4085	4085	4085	0
110	20240214	172100	5070555145	4085	4085	4085	4085	0
111	20240214	172000	5070555145	4085	4085	4085	4085	0
112	20240214	171900	5070555145	4085	4085	4085	4085	0
113	20240214	171800	5070555145	4085	4085	4085	4085	0
114	20240214	171700	5070555145	4085	4085	4085	4085	0
115	20240214	171600	5070555145	4085	4085	4085	4085	0
116	20240214	171500	5070555145	4085	4085	4085	4085	0
117	20240214	171400	5070555145	4085	4085	4085	4085	0
118	20240214	171300	5070555145	4085	4085	4085	4085	0
119	20240214	171200	5070555145	4085	4085	4085	4085	0
120	20240214	171100	5070555145	4085	4085	4085	4085	0
121	20240214	171000	5070555145	4085	4085	4085	4085	0
122	20240214	170900	5070555145	4085	4085	4085	4085	15470
123	20240214	170800	5070555145	4085	4085	4085	4085	0
124	20240214	170700	5070555145	4085	4085	4085	4085	0
125	20240214	170600	5070555145	4085	4085	4085	4085	0
126	20240214	170500	5070555145	4085	4085	4085	4085	0
127	20240214	170400	5070555145	4085	4085	4085	4085	0
128	20240214	170300	5070555145	4085	4085	4085	4085	0
129	20240214	170200	5070555145	4085	4085	4085	4085	0
130	20240214	170100	5070555145	4085	4085	4085	4085	0
131	20240214	170000	5070555145	4085	4085	4085	4085	0
132	20240214	165900	5070555145	4085	4085	4085	4085	0
133	20240214	165800	5070555145	4085	4085	4085	4085	0
134	20240214	165700	5070555145	4085	4085	4085	4085	0
135	20240214	165600	5070555145	4085	4085	4085	4085	0
136	20240214	165500	5070555145	4085	4085	4085	4085	0
137	20240214	165400	5070555145	4085	4085	4085	4085	0
138	20240214	165300	5070555145	4085	4085	4085	4085	0
139	20240214	165200	5070555145	4085	4085	4085	4085	0
140	20240214	165100	5070555145	4085	4085	4085	4085	0
141	20240214	165000	5070555145	4085	4085	4085	4085	0
142	20240214	164900	5070555145	4085	4085	4085	4085	0
143	20240214	164800	5070555145	4085	4085	4085	4085	0
144	20240214	164700	5070555145	4085	4085	4085	4085	0
145	20240214	164600	5070555145	4085	4085	4085	4085	0
146	20240214	164500	5070555145	4085	4085	4085	4085	0
147	20240214	164400	5070555145	4085	4085	4085	4085	0
148	20240214	164300	5070555145	4085	4085	4085	4085	0
149	20240214	164200	5070555145	4085	4085	4085	4085	0
150	20240214	164100	5070555145	4085	4085	4085	4085	0
151	20240214	164000	5070555145	4085	4085	4085	4085	0
152	20240214	163900	5070555145	4085	4085	4085	4085	15470
153	20240214	163800	5070555145	4085	4085	4085	4085	0
154	20240214	163700	5070555145	4085	4085	4085	4085	0
155	20240214	163600	5070555145	4085	4085	4085	4085	0
156	20240214	163500	5070555145	4085	4085	4085	4085	0
157	20240214	163400	5070555145	4085	4085	4085	4085	0
158	20240214	163300	5070555145	4085	4085	4085	4085	0
159	20240214	163200	5070555145	4085	4085	4085	4085	0
160	20240214	163100	5070555145	4085	4085	4085	4085	0
161	20240214	163000	5070555145	4085	4085	4085	4085	0
162	20240214	162900	5070555145	4085	4085	4085	4085	0
163	20240214	162800	5070555145	4085	4085	4085	4085	0
164	20240214	162700	5070555145	4085	4085	4085	4085	0
165	20240214	162600	5070555145	4085	4085	4085	4085	0
166	20240214	162500	5070555145	4085	4085	4085	4085	0
167	20240214	162400	5070555145	4085	4085	4085	4085	0
168	20240214	162300	5070555145	4085	4085	4085	4085	0
169	20240214	162200	5070555145	4085	4085	4085	4085	0
170	20240214	162100	5070555145	4085	4085	4085	4085	0
171	20240214	162000	5070555145	4085	4085	4085	4085	0
172	20240214	161900	5070555145	4085	4085	4085	4085	0
173	20240214	161800	5070555145	4085	4085	4085	4085	0
174	20240214	161700	5070555145	4085	4085	4085	4085	0
175	20240214	161600	5070555145	4085	4085	4085	4085	0
176	20240214	161500	5070555145	4085	4085	4085	4085	0
177	20240214	161400	5070555145	4085	4085	4085	4085	0
178	20240214	161300	5070555145	4085	4085	4085	4085	0
179	20240214	161200	5070555145	4085	4085	4085	4085	0
180	20240214	161100	5070555145	4085	4085	4085	4085	0
181	20240214	161000	5070555145	4085	4085	4085	4085	0
182	20240214	160900	5070555145	4085	4085	4085	4085	15470
183	20240214	160800	5070555145	4085	4085	4085	4085	0
184	20240214	160700	5070555145	4085	4085	4085	4085	0
185	20240214	160600	5070555145	4085	4085	4085	4085	0
186	20240214	160500	5070555145	4085	4085	4085	4085	0
187	20240214	160400	5070555145	4085	4085	4085	4085	0
188	20240214	160300	5070555145	4085	4085	4085	4085	0
189	20240214	160200	5070555145	4085	4085	4085	4085	0
190	20240214	160100	5070555145	4085	4085	4085	4085	0
191	20240214	160000	5070555145	4085	4085	4085	4085	0
192	20240214	155900	5070555145	4085	4085	4085	4085	0
193	20240214	155800	5070555145	4085	4085	4085	4085	0
194	20240214	155700	5070555145	4085	4085	4085	4085	0
195	20240214	155600	5070555145	4085	4085	4085	4085	0
196	20240214	155500	5070555145	4085	4085	4085	4085	0
197	20240214	155400	5070555145	4085	4085	4085	4085	0
198	20240214	155300	5070555145	4085	4085	4085	4085	0
199	20240214	155200	5070555145	4085	4085	4085	4085	0
200	20240214	155100	5070555145	4085	4085	4085	4085	0
201	20240214	155000	5070555145	4085	4085	4085	4085	0
202	20240214	154900	5070555145	4085	4085	4085	4085	0
203	20240214	154800	5070555145	4085	4085	4085	4085	0
204	20240214	154700	5070555145	4085	4085	4085	4085	0
205	20240214	154600	5070555145	4085	4085	4085	4085	0
206	20240214	154500	5070555145	4085	4085	4085	4085	0
207	20240214	154400	5070555145	4085	4085	4085	4085	0
208	20240214	154300	5070555145	4085	4085	4085	4085	0
209	20240214	154200	5070555145	4085	4085	4085	4085	0
210	20240214	154100	5070555145	4085	4085	4085	4085	0
211	20240214	154000	5070555145	4085	4085	4085	4085	0
212	20240214	153900	5070555145	4085	4085	4085	4085	15470
213	20240214	153800	5070555145	4085	4085	4085	4085	0
214	20240214	153700	5070555145	4085	4085	4085	4085	0
215	20240214	153600	5070555145	4085	4085	4085	4085	0
216	20240214	153500	5070555145	4085	4085	4085	4085	0
217	20240214	153400	5070555145	4085	4085	4085	4085	0
218	20240214	153300	5070555145	4085	4085	4085	4085	0
219	20240214	153200	5070555145	4085	4085	4085	4085	0
220	20240214	153100	5070555145	4085	4085	4085	4085	0
221	20240214	153000	5070555145	4085	4085	4085	4085	15470
222	20240214	152900	5007360195	4085	4085	4085	4085	0
223	20240214	152800	5007360195	4085	4085	4085	4085	0
224	20240214	152700	5007360195	4085	4085	4085	4085	0
225	20240214	152600	5007360195	4085	4085	4085	4085	0
226	20240214	152500	5007360195	4085	4085	4085	4085	0
227	20240214	152400	5007360195	4085	4085	4085	4085	0
228	20240214	152300	5007360195	4085	4085	4085	4085	0
229	20240214	152200	5007360195	4085	4085	4085	4085	0
230	20240214	152100	5007360195	4085	4085	4085	4085	0
231	20240214	152000	5007360195	4085	4085	4085	4085	0
232	20240214	151900	5007360195	4085	4085	4090	4080	2014
233	20240214	151800	4999139295	4080	4080	4090	4075	366
234	20240214	151700	4997646395	4085	4090	4090	4085	78
235	20240214	151600	4997327625	4090	4080	4090	4080	199
236	20240214	151500	4996514695	4080	4090	4090	4075	2005
237	20240214	151400	4988341560	4090	4085	4090	4085	23
238	20240214	151300	4988247600	4085	4085	4090	4085	532
239	20240214	151200	4986074375	4090	4090	4090	4090	550
240	20240214	151100	4983824875	4090	4090	4090	4090	36
241	20240214	151000	4983677635	4085	4075	4085	4075	1368
242	20240214	150900	4978095075	4080	4080	4080	4080	920
243	20240214	150800	4974341475	4080	4075	4080	4075	200
244	20240214	150700	4973525975	4075	4075	4075	4070	1274
245	20240214	150600	4968340290	4075	4070	4080	4060	599
246	20240214	150500	4965902205	4060	4075	4075	4060	3411
247	20240214	150400	4952032590	4070	4070	4075	4065	1434
248	20240214	150300	4946192695	4070	4075	4075	4070	509
249	20240214	150200	4944120640	4075	4065	4075	4065	1582
250	20240214	150100	4937688370	4060	4065	4065	4060	613
251	20240214	150000	4935197775	4065	4065	4065	4065	301
252	20240214	145900	4933974210	4065	4070	4070	4065	314
253	20240214	145800	4932697745	4070	4065	4075	4065	562
254	20240214	145700	4930409645	4065	4065	4065	4065	600
255	20240214	145600	4927970645	4065	4075	4075	4065	1681
256	20240214	145500	4921137100	4065	4065	4065	4065	2394
257	20240214	145400	4911405490	4070	4070	4070	4070	809
258	20240214	145300	4908112860	4070	4075	4075	4070	37
259	20240214	145200	4907962115	4070	4070	4070	4070	5
260	20240214	145100	4907941765	4070	4070	4075	4065	1082
261	20240214	145000	4903540730	4070	4075	4075	4065	2541
262	20240214	144900	4893199880	4070	4075	4075	4070	1089
263	20240214	144800	4888763300	4080	4080	4080	4075	1421
264	20240214	144700	4882971525	4080	4080	4085	4075	1522
265	20240214	144600	4876765885	4080	4080	4080	4080	500
266	20240214	144500	4874725885	4080	4085	4085	4080	1142
267	20240214	144400	4870066510	4080	4080	4085	4075	529
268	20240214	144300	4867908690	4080	4080	4080	4075	478
269	20240214	144200	4865960755	4080	4085	4085	4075	410
270	20240214	144100	4864289435	4085	4085	4085	4085	0
271	20240214	144000	4864289435	4085	4085	4085	4080	30
272	20240214	143900	4864166915	4085	4085	4085	4070	1153
273	20240214	143800	4859472235	4085	4085	4085	4070	5751
274	20240214	143700	4836039050	4085	4090	4090	4085	406
275	20240214	143600	4834380000	4090	4090	4090	4080	1722
276	20240214	143500	4827353610	4080	4090	4090	4080	2052
277	20240214	143400	4818980450	4085	4090	4090	4085	761
278	20240214	143300	4815870460	4090	4090	4095	4090	1276
279	20240214	143200	4810651615	4090	4090	4090	4085	305
280	20240214	143100	4809404170	4080	4090	4100	4080	2166
281	20240214	143000	4800562695	4085	4090	4090	4085	1147
282	20240214	142900	4795876555	4090	4095	4095	4090	475
283	20240214	142800	4793933730	4095	4100	4100	4090	21
284	20240214	142700	4793847695	4085	4100	4100	4085	3013
285	20240214	142600	4781538395	4100	4100	4105	4100	123
286	20240214	142500	4781034090	4100	4100	4100	4100	0
287	20240214	142400	4781034090	4100	4100	4100	4100	40
288	20240214	142300	4780870090	4100	4090	4100	4090	611
289	20240214	142200	4778365000	4080	4090	4090	4080	4078
290	20240214	142100	4761710295	4090	4095	4095	4090	292
291	20240214	142000	4760514565	4095	4105	4105	4095	1531
292	20240214	141900	4754236755	4105	4100	4105	4100	375
293	20240214	141800	4752699170	4095	4095	4095	4095	59
294	20240214	141700	4752457565	4095	4090	4100	4085	2995
295	20240214	141600	4740211290	4090	4095	4095	4085	1446
296	20240214	141500	4734301940	4095	4095	4100	4090	273
297	20240214	141400	4733184190	4100	4100	4100	4100	5
298	20240214	141300	4733163690	4090	4095	4095	4090	8
299	20240214	141200	4733130965	4095	4095	4095	4090	360
300	20240214	141100	4731658555	4095	4100	4100	4085	5004
301	20240214	141000	4711196785	4105	4105	4105	4105	4
302	20240214	140900	4711180365	4105	4100	4110	4100	1032
303	20240214	140800	4706946485	4100	4110	4110	4100	1009
304	20240214	140700	4702804710	4110	4110	4110	4110	1014
305	20240214	140600	4698637170	4110	4115	4120	4110	15
306	20240214	140500	4698575495	4115	4115	4115	4115	5
307	20240214	140400	4698554920	4110	4110	4115	4105	92
308	20240214	140300	4698177075	4110	4110	4110	4110	10
309	20240214	140200	4698135975	4100	4100	4105	4100	1022
310	20240214	140100	4693945760	4100	4100	4100	4095	246
311	20240214	140000	4692937170	4100	4100	4100	4090	763
312	20240214	135900	4689810060	4090	4090	4100	4090	1443
313	20240214	135800	4683908180	4090	4090	4100	4085	663
314	20240214	135700	4681196420	4085	4095	4095	4085	2247
315	20240214	135600	4672007935	4095	4095	4095	4095	1273
316	20240214	135500	4666795000	4095	4100	4100	4090	1931
317	20240214	135400	4658891785	4095	4095	4100	4095	363
318	20240214	135300	4657405280	4095	4100	4110	4095	5914
319	20240214	135200	4633167105	4110	4110	4110	4100	2010
320	20240214	135100	4624920030	4105	4115	4115	4105	1739
321	20240214	135000	4617775065	4120	4120	4120	4120	6
322	20240214	134900	4617750345	4120	4120	4120	4110	21
323	20240214	134800	4617663965	4120	4115	4120	4110	152
324	20240214	134700	4617039135	4110	4115	4120	4110	3491
325	20240214	134600	4602690635	4115	4120	4120	4115	3832
326	20240214	134500	4586920470	4120	4125	4125	4115	2621
327	20240214	134400	4576131370	4125	4120	4125	4120	3764
328	20240214	134300	4560623660	4125	4140	4140	4120	7182
329	20240214	134200	4530969920	4140	4140	4140	4140	5
330	20240214	134100	4530949220	4140	4140	4140	4140	752
331	20240214	134000	4527835940	4140	4140	4140	4140	74
332	20240214	133900	4527529580	4140	4140	4140	4140	121
333	20240214	133800	4527028640	4140	4140	4140	4140	986
334	20240214	133700	4522946600	4140	4140	4140	4140	2155
335	20240214	133600	4514024900	4140	4140	4140	4140	1
336	20240214	133500	4514020760	4135	4140	4140	4135	64
337	20240214	133400	4513756070	4140	4140	4140	4140	6
338	20240214	133300	4513731230	4130	4135	4135	4130	607
339	20240214	133200	4511221290	4135	4135	4135	4135	8
340	20240214	133100	4511188210	4135	4135	4135	4135	47
341	20240214	133000	4510993865	4135	4135	4135	4135	83
342	20240214	132900	4510650660	4135	4135	4135	4130	540
343	20240214	132800	4508419240	4135	4135	4135	4135	68
344	20240214	132700	4508138060	4135	4135	4140	4135	202
345	20240214	132600	4507302785	4135	4140	4140	4135	1416
346	20240214	132500	4501446000	4140	4135	4140	4130	582
347	20240214	132400	4499042100	4135	4130	4135	4130	394
348	20240214	132300	4497414790	4135	4145	4145	4135	172
349	20240214	132200	4496702950	4145	4145	4145	4145	44
350	20240214	132100	4496520570	4130	4130	4130	4130	100
351	20240214	132000	4496107570	4130	4130	4130	4130	300
352	20240214	131900	4494868570	4130	4135	4135	4130	1610
353	20240214	131800	4488219115	4135	4135	4135	4130	396
354	20240214	131700	4486582805	4135	4135	4135	4130	277
355	20240214	131600	4485437940	4135	4135	4135	4135	251
356	20240214	131500	4484400055	4130	4150	4150	4130	2365
357	20240214	131400	4474617825	4150	4140	4155	4130	4698
358	20240214	131300	4455199675	4140	4145	4145	4140	48
359	20240214	131200	4455000835	4145	4150	4155	4145	1523
360	20240214	131100	4448687775	4150	4155	4155	4145	483
361	20240214	131000	4446685715	4150	4155	4160	4135	4056
362	20240214	130900	4429879580	4160	4150	4160	4150	1437
363	20240214	130800	4423911415	4145	4140	4145	4140	65
364	20240214	130700	4423642310	4140	4140	4140	4140	0
365	20240214	130600	4423642310	4140	4140	4140	4140	0
366	20240214	130500	4423642310	4140	4140	4140	4140	0
367	20240214	130400	4423642310	4140	4140	4140	4140	70
368	20240214	130300	4423352510	4135	4135	4135	4135	0
369	20240214	130200	4423352510	4135	4140	4140	4135	1173
370	20240214	130100	4418499000	4140	4140	4140	4135	611
371	20240214	130000	4415971025	4140	4145	4145	4135	7170
372	20240214	125900	4386289070	4145	4145	4145	4145	641
373	20240214	125800	4383632125	4145	4145	4150	4145	1418
374	20240214	125700	4377753015	4145	4140	4145	4140	761
375	20240214	125600	4374598770	4140	4145	4145	4140	4648
376	20240214	125500	4355347975	4145	4150	4150	4145	1701
377	20240214	125400	4348293085	4155	4150	4155	4150	185
378	20240214	125300	4347524675	4150	4155	4155	4150	471
379	20240214	125200	4345569765	4155	4155	4155	4155	217
380	20240214	125100	4344668130	4155	4155	4155	4155	158
381	20240214	125000	4344011640	4155	4155	4155	4155	100
382	20240214	124900	4343596140	4155	4160	4160	4155	363
383	20240214	124800	4342087850	4160	4160	4160	4160	650
384	20240214	124700	4339383850	4160	4165	4165	4160	1747
385	20240214	124600	4332111595	4160	4165	4165	4160	1078
386	20240214	124500	4327623625	4160	4160	4165	4160	105
387	20240214	124400	4327186575	4160	4150	4160	4150	4323
388	20240214	124300	4309214760	4150	4150	4150	4150	1032
389	20240214	124200	4304931960	4150	4150	4150	4150	282
390	20240214	124100	4303761660	4150	4160	4160	4150	3263
391	20240214	124000	4290203560	4155	4155	4155	4155	118
392	20240214	123900	4289713270	4155	4160	4160	4155	3709
393	20240214	123800	4274300845	4160	4160	4160	4160	161
394	20240214	123700	4273631085	4160	4165	4165	4160	706
395	20240214	123600	4270692845	4165	4160	4165	4160	188
396	20240214	123500	4269910570	4160	4160	4160	4160	72
397	20240214	123400	4269611050	4160	4160	4160	4160	463
398	20240214	123300	4267684970	4160	4170	4170	4160	384
399	20240214	123200	4266086185	4170	4170	4170	4165	1100
400	20240214	123100	4261504185	4170	4175	4175	4170	20
401	20240214	123000	4261420780	4175	4175	4180	4175	156
402	20240214	122900	4260769475	4175	4165	4175	4165	90
403	20240214	122800	4260394115	4160	4160	4160	4160	783
404	20240214	122700	4257136835	4160	4160	4160	4160	197
405	20240214	122600	4256317315	4155	4150	4160	4145	2222
406	20240214	122500	4247080840	4150	4150	4150	4150	67
407	20240214	122400	4246802790	4145	4150	4150	4145	493
408	20240214	122300	4244757500	4160	4150	4160	4150	7
409	20240214	122200	4244728430	4150	4160	4160	4150	6
410	20240214	122100	4244703490	4160	4160	4160	4160	20
411	20240214	122000	4244620290	4145	4145	4145	4145	1
412	20240214	121900	4244616145	4140	4140	4140	4140	54
413	20240214	121800	4244392585	4140	4145	4145	4140	397
414	20240214	121700	4242747750	4140	4150	4150	4140	2943
415	20240214	121600	4230556735	4150	4150	4150	4150	161
416	20240214	121500	4229888585	4150	4150	4150	4150	0
417	20240214	121400	4229888585	4150	4160	4160	4150	30
418	20240214	121300	4229764055	4150	4150	4150	4150	265
419	20240214	121200	4228664305	4150	4160	4160	4150	94
420	20240214	121100	4228273845	4145	4150	4155	4145	504
421	20240214	121000	4226183245	4145	4150	4150	4145	1049
422	20240214	120900	4221832900	4150	4150	4155	4145	779
423	20240214	120800	4218600840	4145	4150	4150	4145	1719
424	20240214	120700	4211468800	4150	4150	4150	4150	554
425	20240214	120600	4209169700	4150	4150	4150	4150	295
426	20240214	120500	4207945450	4145	4155	4155	4145	777
427	20240214	120400	4204723910	4160	4145	4160	4145	2064
428	20240214	120300	4196168380	4150	4155	4155	4150	532
429	20240214	120200	4193960570	4155	4160	4160	4155	145
430	20240214	120100	4193358030	4160	4160	4160	4160	1
431	20240214	120000	4193353870	4160	4155	4160	4155	848
432	20240214	115900	4189830425	4160	4155	4160	4155	251
433	20240214	115800	4188786850	4155	4150	4155	4150	132
434	20240214	115700	4188238760	4150	4170	4170	4150	261
435	20240214	115600	4187154045	4160	4155	4175	4145	748
436	20240214	115500	4184050685	4150	4160	4160	4140	3502
437	20240214	115400	4169533535	4185	4165	4190	4165	386
438	20240214	115300	4167919655	4160	4165	4165	4160	3
439	20240214	115200	4167907165	4160	4160	4160	4155	327
440	20240214	115100	4166547940	4160	4165	4165	4160	73
441	20240214	115000	4166244255	4165	4165	4165	4155	67
442	20240214	114900	4165965670	4165	4160	4165	4160	38
443	20240214	114800	4165807575	4160	4155	4160	4155	170
444	20240214	114700	4165100385	4155	4155	4160	4140	1419
445	20240214	114600	4159209575	4155	4160	4160	4140	1985
446	20240214	114500	4150983495	4160	4175	4175	4140	2781
447	20240214	114400	4139458475	4175	4160	4175	4150	3260
448	20240214	114300	4125915920	4150	4165	4165	4150	165
449	20240214	114200	4125230165	4165	4180	4180	4165	290
450	20240214	114100	4124022255	4155	4160	4160	4150	4443
451	20240214	114000	4105541200	4160	4165	4165	4160	3181
452	20240214	113900	4092295735	4165	4185	4185	4165	2269
453	20240214	113800	4082840550	4185	4170	4190	4170	468
454	20240214	113700	4080888955	4170	4180	4180	4170	4688
455	20240214	113600	4061335385	4190	4180	4190	4180	2461
456	20240214	113500	4051044165	4195	4195	4195	4195	1
457	20240214	113400	4051039970	4195	4190	4195	4185	1623
458	20240214	113300	4044246775	4195	4190	4195	4190	718
459	20240214	113200	4041238350	4190	4195	4195	4190	1099
460	20240214	113100	4036631250	4195	4200	4200	4195	1969
461	20240214	113000	4028370465	4205	4205	4205	4195	1078
462	20240214	112900	4023845435	4205	4195	4205	4195	1043
463	20240214	112800	4019465070	4190	4190	4190	4190	641
464	20240214	112700	4016779280	4190	4190	4190	4190	167
465	20240214	112600	4016079550	4190	4190	4190	4180	1116
466	20240214	112500	4011403760	4195	4195	4195	4175	13
467	20240214	112400	4011349445	4195	4180	4195	4180	684
468	20240214	112300	4008483700	4190	4200	4200	4190	1025
469	20240214	112200	4004183830	4200	4190	4200	4180	1467
470	20240214	112100	3998035500	4175	4175	4185	4175	368
471	20240214	112000	3996498885	4175	4175	4180	4170	474
472	20240214	111900	3994519615	4175	4190	4190	4175	1951
473	20240214	111800	3986368455	4190	4195	4195	4190	616
474	20240214	111700	3983787400	4195	4180	4195	4175	2208
475	20240214	111600	3974552130	4180	4180	4180	4175	546
476	20240214	111500	3972271160	4175	4175	4185	4170	1989
477	20240214	111400	3963964360	4180	4190	4190	4180	2441
478	20240214	111300	3953759925	4185	4190	4190	4185	254
479	20240214	111200	3952696860	4185	4190	4190	4185	789
480	20240214	111100	3949394375	4185	4185	4205	4185	1944
481	20240214	111000	3941237205	4185	4190	4205	4185	6989
482	20240214	110900	3911935275	4180	4185	4185	4180	3134
483	20240214	110800	3898822680	4180	4180	4195	4180	2476
484	20240214	110700	3888457415	4180	4185	4190	4175	2308
485	20240214	110600	3878804485	4180	4160	4180	4160	1712
486	20240214	110500	3871654725	4160	4170	4175	4160	5323
487	20240214	110400	3849483665	4175	4175	4185	4170	4962
488	20240214	110300	3828751955	4180	4170	4195	4160	5694
489	20240214	110200	3804940585	4165	4155	4170	4150	3175
490	20240214	110100	3791743590	4150	4145	4150	4145	1479
491	20240214	110000	3785607535	4145	4155	4155	4145	3399
492	20240214	105900	3771508075	4155	4130	4155	4130	3928
493	20240214	105800	3755230935	4125	4125	4130	4125	3955
494	20240214	105700	3738904235	4145	4130	4145	4125	4793
495	20240214	105600	3719114480	4130	4130	4145	4125	3269
496	20240214	105500	3705619565	4130	4130	4155	4125	13133
497	20240214	105400	3651250015	4120	4160	4160	4105	46808
498	20240214	105300	3457986230	4160	4165	4205	4155	34406
499	20240214	105200	3314490765	4165	4230	4230	4165	53123
500	20240214	105100	3091722275	4230	4275	4295	4205	73030
501	20240214	105000	2781945390	4275	4330	4370	4275	118626
502	20240214	104900	2269254775	4330	4230	4370	4220	233600
503	20240214	104800	1261004825	4250	4080	4250	4080	84248
504	20240214	104700	906858950	4070	4080	4080	4070	4000
505	20240214	104600	890562745	4085	4090	4090	4085	53
506	20240214	104500	890346215	4090	4100	4100	4090	1471
507	20240214	104400	884328515	4100	4100	4100	4100	1630
508	20240214	104300	877645515	4100	4100	4100	4100	159
509	20240214	104200	876993615	4100	4090	4100	4090	1685
510	20240214	104100	870089900	4095	4095	4095	4090	1010
511	20240214	104000	865955160	4100	4090	4100	4090	1681
512	20240214	103900	859069310	4085	4085	4090	4085	435
513	20240214	103800	857292285	4085	4085	4085	4080	418
514	20240214	103700	855585510	4085	4095	4095	4075	1590
515	20240214	103600	849089185	4095	4080	4095	4080	1872
516	20240214	103500	841435180	4080	4080	4080	4075	5959
517	20240214	103400	817124460	4075	4070	4075	4070	729
518	20240214	103300	814155335	4070	4070	4070	4070	100
519	20240214	103200	813748335	4050	4075	4080	4050	3140
520	20240214	103100	800980750	4075	4075	4075	4075	1228
521	20240214	103000	795976650	4070	4065	4070	4065	196
522	20240214	102900	795179610	4065	4065	4070	4065	864
523	20240214	102800	791667440	4065	4065	4065	4065	363
524	20240214	102700	790191845	4065	4075	4075	4065	1204
525	20240214	102600	785287530	4070	4070	4070	4070	1641
526	20240214	102500	778608660	4070	4070	4070	4070	1008
527	20240214	102400	774506100	4070	4055	4070	4055	1180
528	20240214	102300	769714305	4050	4050	4050	4050	150
529	20240214	102200	769106805	4050	4055	4055	4050	8
530	20240214	102100	769074400	4055	4050	4055	4050	53
531	20240214	102000	768859600	4055	4050	4055	4050	400
532	20240214	101900	767237650	4050	4050	4050	4045	364
533	20240214	101800	765763455	4050	4045	4050	4045	121
534	20240214	101700	765273660	4045	4045	4045	4045	11
535	20240214	101600	765229165	4035	4035	4035	4035	0
536	20240214	101500	765229165	4035	4035	4035	4035	259
537	20240214	101400	764184100	4035	4040	4040	4035	155
538	20240214	101300	763558535	4040	4035	4040	4035	370
539	20240214	101200	762063755	4040	4040	4040	4035	1328
540	20240214	101100	756704495	4045	4045	4045	4045	18
541	20240214	101000	756631685	4035	4040	4045	4035	90
542	20240214	100900	756268500	4035	4035	4035	4035	150
543	20240214	100800	755663250	4035	4040	4045	4035	1200
544	20240214	100700	750815545	4045	4045	4045	4045	66
545	20240214	100600	750548575	4045	4045	4045	4045	875
546	20240214	100500	747009200	4045	4040	4045	4040	234
547	20240214	100400	746063195	4040	4040	4040	4040	4
548	20240214	100300	746047035	4040	4040	4040	4040	400
549	20240214	100200	744431035	4040	4030	4040	4030	146
550	20240214	100100	743841605	4030	4030	4030	4030	50
551	20240214	100000	743640105	4030	4030	4030	4030	496
552	20240214	095900	741641225	4030	4030	4030	4030	206
553	20240214	095800	740811045	4035	4035	4035	4035	454
554	20240214	095700	738979155	4035	4035	4035	4035	50
555	20240214	095600	738777405	4035	4030	4035	4030	290
556	20240214	095500	737607940	4030	4040	4040	4030	1388
557	20240214	095400	732012860	4050	4050	4050	4050	301
558	20240214	095300	730793810	4050	4055	4055	4050	54
559	20240214	095200	730574845	4055	4040	4055	4040	371
560	20240214	095100	729073540	4040	4030	4040	4025	975
561	20240214	095000	725136660	4040	4025	4040	4025	3031
562	20240214	094900	712933370	4025	4025	4025	4025	6
563	20240214	094800	712909220	4025	4035	4035	4025	770
564	20240214	094700	709805780	4035	4040	4040	4030	2911
565	20240214	094600	698047915	4040	4025	4040	4025	927
566	20240214	094500	694308165	4020	4025	4025	4015	6743
567	20240214	094400	667213640	4025	4025	4030	4020	1874
568	20240214	094300	659670345	4025	4030	4040	4025	5926
569	20240214	094200	635799635	4030	4035	4035	4030	1925
570	20240214	094100	628035585	4035	4040	4045	4035	508
571	20240214	094000	625983800	4040	4030	4040	4030	4069
572	20240214	093900	609549630	4030	4040	4045	4030	1422
573	20240214	093800	603813080	4035	4020	4040	4020	1564
574	20240214	093700	597504890	4020	4035	4035	4015	18544
575	20240214	093600	522914525	4035	4050	4050	4030	2845
576	20240214	093500	511438135	4055	4040	4055	4040	944
577	20240214	093400	507623715	4040	4040	4045	4040	2749
578	20240214	093300	496517605	4040	4045	4070	4040	623
579	20240214	093200	493997770	4035	4035	4035	4035	1948
580	20240214	093100	486137590	4035	4050	4070	4035	10741
581	20240214	093000	442712835	4050	4090	4090	4050	2564
582	20240214	092900	432312745	4095	4065	4095	4060	2320
583	20240214	092800	422878800	4065	4080	4080	4065	1088
584	20240214	092700	418448010	4080	4080	4080	4070	139
585	20240214	092600	417882160	4070	4085	4085	4070	620
586	20240214	092500	415356045	4090	4100	4100	4090	2
587	20240214	092400	415347855	4105	4060	4105	4060	2560
588	20240214	092300	404855210	4075	4070	4075	4060	505
589	20240214	092200	402801290	4055	4080	4080	4055	185
590	20240214	092100	402050855	4080	4060	4080	4055	893
591	20240214	092000	398426515	4060	4065	4065	4060	734
592	20240214	091900	395446470	4055	4075	4075	4055	8229
593	20240214	091800	361995090	4080	4080	4100	4080	2489
594	20240214	091700	351839950	4095	4090	4095	4080	2198
595	20240214	091600	342862880	4080	4090	4090	4080	799
596	20240214	091500	339599145	4095	4075	4095	4070	988
597	20240214	091400	335573240	4075	4080	4080	4075	1289
598	20240214	091300	330319755	4080	4090	4095	4075	10490
599	20240214	091200	287512020	4090	4100	4100	4090	2365
600	20240214	091100	277827615	4095	4100	4105	4095	1779
601	20240214	091000	270532820	4105	4095	4105	4095	954
602	20240214	090900	266619020	4095	4095	4105	4095	1715
603	20240214	090800	259587555	4105	4095	4105	4095	566
604	20240214	090700	257264755	4095	4120	4120	4095	574
605	20240214	090600	254908695	4120	4095	4130	4080	4899
606	20240214	090500	234814920	4080	4070	4100	4070	163
607	20240214	090400	234150440	4065	4090	4095	4065	2101
608	20240214	090300	225586905	4065	4065	4105	4055	3537
609	20240214	090200	211172080	4060	4050	4105	4030	9065
610	20240214	090100	174470530	4055	4070	4090	4050	8868
611	20240214	090000	138435825	4080	4115	4115	4015	33641