KissMeData/014530/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	185900	1701310775	4085	4085	4085	4085	5474
3	20240214	185800	1701310775	4085	4085	4085	4085	0
4	20240214	185700	1701310775	4085	4085	4085	4085	0
5	20240214	185600	1701310775	4085	4085	4085	4085	0
6	20240214	185500	1701310775	4085	4085	4085	4085	0
7	20240214	185400	1701310775	4085	4085	4085	4085	0
8	20240214	185300	1701310775	4085	4085	4085	4085	0
9	20240214	185200	1701310775	4085	4085	4085	4085	0
10	20240214	185100	1701310775	4085	4085	4085	4085	0
11	20240214	185000	1701310775	4085	4085	4085	4085	0
12	20240214	184900	1701310775	4085	4085	4085	4085	0
13	20240214	184800	1701310775	4085	4085	4085	4085	0
14	20240214	184700	1701310775	4085	4085	4085	4085	0
15	20240214	184600	1701310775	4085	4085	4085	4085	0
16	20240214	184500	1701310775	4085	4085	4085	4085	0
17	20240214	184400	1701310775	4085	4085	4085	4085	0
18	20240214	184300	1701310775	4085	4085	4085	4085	0
19	20240214	184200	1701310775	4085	4085	4085	4085	0
20	20240214	184100	1701310775	4085	4085	4085	4085	0
21	20240214	184000	1701310775	4085	4085	4085	4085	0
22	20240214	183900	1701310775	4085	4085	4085	4085	0
23	20240214	183800	1701310775	4085	4085	4085	4085	0
24	20240214	183700	1701310775	4085	4085	4085	4085	0
25	20240214	183600	1701310775	4085	4085	4085	4085	0
26	20240214	183500	1701310775	4085	4085	4085	4085	0
27	20240214	183400	1701310775	4085	4085	4085	4085	0
28	20240214	183300	1701310775	4085	4085	4085	4085	0
29	20240214	183200	1701310775	4085	4085	4085	4085	0
30	20240214	183100	1701310775	4085	4085	4085	4085	0
31	20240214	183000	1701310775	4085	4085	4085	4085	0
32	20240214	182900	1701310775	4085	4085	4085	4085	5474
33	20240214	182800	1701310775	4085	4085	4085	4085	0
34	20240214	182700	1701310775	4085	4085	4085	4085	0
35	20240214	182600	1701310775	4085	4085	4085	4085	0
36	20240214	182500	1701310775	4085	4085	4085	4085	0
37	20240214	182400	1701310775	4085	4085	4085	4085	0
38	20240214	182300	1701310775	4085	4085	4085	4085	0
39	20240214	182200	1701310775	4085	4085	4085	4085	0
40	20240214	182100	1701310775	4085	4085	4085	4085	0
41	20240214	182000	1701310775	4085	4085	4085	4085	0
42	20240214	181900	1701310775	4085	4085	4085	4085	0
43	20240214	181800	1701310775	4085	4085	4085	4085	0
44	20240214	181700	1701310775	4085	4085	4085	4085	0
45	20240214	181600	1701310775	4085	4085	4085	4085	0
46	20240214	181500	1701310775	4085	4085	4085	4085	0
47	20240214	181400	1701310775	4085	4085	4085	4085	0
48	20240214	181300	1701310775	4085	4085	4085	4085	0
49	20240214	181200	1701310775	4085	4085	4085	4085	0
50	20240214	181100	1701310775	4085	4085	4085	4085	0
51	20240214	181000	1701310775	4085	4085	4085	4085	0
52	20240214	180900	1701310775	4085	4085	4085	4085	0
53	20240214	180800	1701310775	4085	4085	4085	4085	0
54	20240214	180700	1701310775	4085	4085	4085	4085	0
55	20240214	180600	1701310775	4085	4085	4085	4085	0
56	20240214	180500	1701310775	4085	4085	4085	4085	0
57	20240214	180400	1701310775	4085	4085	4085	4085	0
58	20240214	180300	1701310775	4085	4085	4085	4085	0
59	20240214	180200	1701310775	4085	4085	4085	4085	0
60	20240214	180100	1701310775	4085	4085	4085	4085	0
61	20240214	180000	1701310775	4085	4085	4085	4085	0
62	20240214	175900	1701310775	4085	4085	4085	4085	5474
63	20240214	175800	1701310775	4085	4085	4085	4085	0
64	20240214	175700	1701310775	4085	4085	4085	4085	0
65	20240214	175600	1701310775	4085	4085	4085	4085	0
66	20240214	175500	1701310775	4085	4085	4085	4085	0
67	20240214	175400	1701310775	4085	4085	4085	4085	0
68	20240214	175300	1701310775	4085	4085	4085	4085	0
69	20240214	175200	1701310775	4085	4085	4085	4085	0
70	20240214	175100	1701310775	4085	4085	4085	4085	0
71	20240214	175000	1701310775	4085	4085	4085	4085	0
72	20240214	174900	1701310775	4085	4085	4085	4085	0
73	20240214	174800	1701310775	4085	4085	4085	4085	0
74	20240214	174700	1701310775	4085	4085	4085	4085	0
75	20240214	174600	1701310775	4085	4085	4085	4085	0
76	20240214	174500	1701310775	4085	4085	4085	4085	0
77	20240214	174400	1701310775	4085	4085	4085	4085	0
78	20240214	174300	1701310775	4085	4085	4085	4085	0
79	20240214	174200	1701310775	4085	4085	4085	4085	0
80	20240214	174100	1701310775	4085	4085	4085	4085	0
81	20240214	174000	1701310775	4085	4085	4085	4085	0
82	20240214	173900	1701310775	4085	4085	4085	4085	0
83	20240214	173800	1701310775	4085	4085	4085	4085	0
84	20240214	173700	1701310775	4085	4085	4085	4085	0
85	20240214	173600	1701310775	4085	4085	4085	4085	0
86	20240214	173500	1701310775	4085	4085	4085	4085	0
87	20240214	173400	1701310775	4085	4085	4085	4085	0
88	20240214	173300	1701310775	4085	4085	4085	4085	0
89	20240214	173200	1701310775	4085	4085	4085	4085	0
90	20240214	173100	1701310775	4085	4085	4085	4085	0
91	20240214	173000	1701310775	4085	4085	4085	4085	0
92	20240214	172900	1701310775	4085	4085	4085	4085	5474
93	20240214	172800	1701310775	4085	4085	4085	4085	0
94	20240214	172700	1701310775	4085	4085	4085	4085	0
95	20240214	172600	1701310775	4085	4085	4085	4085	0
96	20240214	172500	1701310775	4085	4085	4085	4085	0
97	20240214	172400	1701310775	4085	4085	4085	4085	0
98	20240214	172300	1701310775	4085	4085	4085	4085	0
99	20240214	172200	1701310775	4085	4085	4085	4085	0
100	20240214	172100	1701310775	4085	4085	4085	4085	0
101	20240214	172000	1701310775	4085	4085	4085	4085	0
102	20240214	171900	1701310775	4085	4085	4085	4085	0
103	20240214	171800	1701310775	4085	4085	4085	4085	0
104	20240214	171700	1701310775	4085	4085	4085	4085	0
105	20240214	171600	1701310775	4085	4085	4085	4085	0
106	20240214	171500	1701310775	4085	4085	4085	4085	0
107	20240214	171400	1701310775	4085	4085	4085	4085	0
108	20240214	171300	1701310775	4085	4085	4085	4085	0
109	20240214	171200	1701310775	4085	4085	4085	4085	0
110	20240214	171100	1701310775	4085	4085	4085	4085	0
111	20240214	171000	1701310775	4085	4085	4085	4085	0
112	20240214	170900	1701310775	4085	4085	4085	4085	0
113	20240214	170800	1701310775	4085	4085	4085	4085	0
114	20240214	170700	1701310775	4085	4085	4085	4085	0
115	20240214	170600	1701310775	4085	4085	4085	4085	0
116	20240214	170500	1701310775	4085	4085	4085	4085	0
117	20240214	170400	1701310775	4085	4085	4085	4085	0
118	20240214	170300	1701310775	4085	4085	4085	4085	0
119	20240214	170200	1701310775	4085	4085	4085	4085	0
120	20240214	170100	1701310775	4085	4085	4085	4085	0
121	20240214	170000	1701310775	4085	4085	4085	4085	0
122	20240214	165900	1701310775	4085	4085	4085	4085	5474
123	20240214	165800	1701310775	4085	4085	4085	4085	0
124	20240214	165700	1701310775	4085	4085	4085	4085	0
125	20240214	165600	1701310775	4085	4085	4085	4085	0
126	20240214	165500	1701310775	4085	4085	4085	4085	0
127	20240214	165400	1701310775	4085	4085	4085	4085	0
128	20240214	165300	1701310775	4085	4085	4085	4085	0
129	20240214	165200	1701310775	4085	4085	4085	4085	0
130	20240214	165100	1701310775	4085	4085	4085	4085	0
131	20240214	165000	1701310775	4085	4085	4085	4085	0
132	20240214	164900	1701310775	4085	4085	4085	4085	0
133	20240214	164800	1701310775	4085	4085	4085	4085	0
134	20240214	164700	1701310775	4085	4085	4085	4085	0
135	20240214	164600	1701310775	4085	4085	4085	4085	0
136	20240214	164500	1701310775	4085	4085	4085	4085	0
137	20240214	164400	1701310775	4085	4085	4085	4085	0
138	20240214	164300	1701310775	4085	4085	4085	4085	0
139	20240214	164200	1701310775	4085	4085	4085	4085	0
140	20240214	164100	1701310775	4085	4085	4085	4085	0
141	20240214	164000	1701310775	4085	4085	4085	4085	0
142	20240214	163900	1701310775	4085	4085	4085	4085	0
143	20240214	163800	1701310775	4085	4085	4085	4085	0
144	20240214	163700	1701310775	4085	4085	4085	4085	0
145	20240214	163600	1701310775	4085	4085	4085	4085	0
146	20240214	163500	1701310775	4085	4085	4085	4085	0
147	20240214	163400	1701310775	4085	4085	4085	4085	0
148	20240214	163300	1701310775	4085	4085	4085	4085	0
149	20240214	163200	1701310775	4085	4085	4085	4085	0
150	20240214	163100	1701310775	4085	4085	4085	4085	0
151	20240214	163000	1701310775	4085	4085	4085	4085	0
152	20240214	162900	1701310775	4085	4085	4085	4085	5474
153	20240214	162800	1701310775	4085	4085	4085	4085	0
154	20240214	162700	1701310775	4085	4085	4085	4085	0
155	20240214	162600	1701310775	4085	4085	4085	4085	0
156	20240214	162500	1701310775	4085	4085	4085	4085	0
157	20240214	162400	1701310775	4085	4085	4085	4085	0
158	20240214	162300	1701310775	4085	4085	4085	4085	0
159	20240214	162200	1701310775	4085	4085	4085	4085	0
160	20240214	162100	1701310775	4085	4085	4085	4085	0
161	20240214	162000	1701310775	4085	4085	4085	4085	0
162	20240214	161900	1701310775	4085	4085	4085	4085	0
163	20240214	161800	1701310775	4085	4085	4085	4085	0
164	20240214	161700	1701310775	4085	4085	4085	4085	0
165	20240214	161600	1701310775	4085	4085	4085	4085	0
166	20240214	161500	1701310775	4085	4085	4085	4085	0
167	20240214	161400	1701310775	4085	4085	4085	4085	0
168	20240214	161300	1701310775	4085	4085	4085	4085	0
169	20240214	161200	1701310775	4085	4085	4085	4085	0
170	20240214	161100	1701310775	4085	4085	4085	4085	0
171	20240214	161000	1701310775	4085	4085	4085	4085	0
172	20240214	160900	1701310775	4085	4085	4085	4085	0
173	20240214	160800	1701310775	4085	4085	4085	4085	0
174	20240214	160700	1701310775	4085	4085	4085	4085	0
175	20240214	160600	1701310775	4085	4085	4085	4085	0
176	20240214	160500	1701310775	4085	4085	4085	4085	0
177	20240214	160400	1701310775	4085	4085	4085	4085	0
178	20240214	160300	1701310775	4085	4085	4085	4085	0
179	20240214	160200	1701310775	4085	4085	4085	4085	0
180	20240214	160100	1701310775	4085	4085	4085	4085	0
181	20240214	160000	1701310775	4085	4085	4085	4085	0
182	20240214	155900	1701310775	4085	4085	4085	4085	5474
183	20240214	155800	1701310775	4085	4085	4085	4085	0
184	20240214	155700	1701310775	4085	4085	4085	4085	0
185	20240214	155600	1701310775	4085	4085	4085	4085	0
186	20240214	155500	1701310775	4085	4085	4085	4085	0
187	20240214	155400	1701310775	4085	4085	4085	4085	0
188	20240214	155300	1701310775	4085	4085	4085	4085	0
189	20240214	155200	1701310775	4085	4085	4085	4085	0
190	20240214	155100	1701310775	4085	4085	4085	4085	0
191	20240214	155000	1701310775	4085	4085	4085	4085	0
192	20240214	154900	1701310775	4085	4085	4085	4085	0
193	20240214	154800	1701310775	4085	4085	4085	4085	0
194	20240214	154700	1701310775	4085	4085	4085	4085	0
195	20240214	154600	1701310775	4085	4085	4085	4085	0
196	20240214	154500	1701310775	4085	4085	4085	4085	0
197	20240214	154400	1701310775	4085	4085	4085	4085	0
198	20240214	154300	1701310775	4085	4085	4085	4085	0
199	20240214	154200	1701310775	4085	4085	4085	4085	0
200	20240214	154100	1701310775	4085	4085	4085	4085	0
201	20240214	154000	1701310775	4085	4085	4085	4085	0
202	20240214	153900	1701310775	4085	4085	4085	4085	0
203	20240214	153800	1701310775	4085	4085	4085	4085	0
204	20240214	153700	1701310775	4085	4085	4085	4085	0
205	20240214	153600	1701310775	4085	4085	4085	4085	0
206	20240214	153500	1701310775	4085	4085	4085	4085	0
207	20240214	153400	1701310775	4085	4085	4085	4085	0
208	20240214	153300	1701310775	4085	4085	4085	4085	0
209	20240214	153200	1701310775	4085	4085	4085	4085	0
210	20240214	153100	1701310775	4085	4085	4085	4085	0
211	20240214	153000	1701310775	4085	4085	4085	4085	5474
212	20240214	152900	1678949485	4085	4085	4085	4085	0
213	20240214	152800	1678949485	4085	4085	4085	4085	0
214	20240214	152700	1678949485	4085	4085	4085	4085	0
215	20240214	152600	1678949485	4085	4085	4085	4085	0
216	20240214	152500	1678949485	4085	4085	4085	4085	0
217	20240214	152400	1678949485	4085	4085	4085	4085	0
218	20240214	152300	1678949485	4085	4085	4085	4085	0
219	20240214	152200	1678949485	4085	4085	4085	4085	0
220	20240214	152100	1678949485	4085	4085	4085	4085	0
221	20240214	152000	1678949485	4085	4085	4085	4085	0
222	20240214	151900	1678949485	4085	4085	4085	4085	16
223	20240214	151800	1678884125	4090	4090	4090	4090	103
224	20240214	151700	1678462855	4095	4090	4095	4090	976
225	20240214	151600	1674469795	4095	4090	4095	4090	319
226	20240214	151500	1673163670	4095	4090	4095	4090	138
227	20240214	151400	1672598635	4090	4085	4090	4085	536
228	20240214	151300	1670408895	4085	4085	4085	4085	80
229	20240214	151200	1670082095	4085	4085	4085	4085	190
230	20240214	151100	1669305945	4085	4090	4090	4085	573
231	20240214	151000	1666963890	4090	4090	4090	4090	175
232	20240214	150900	1666248140	4085	4085	4085	4085	0
233	20240214	150800	1666248140	4085	4085	4085	4085	21
234	20240214	150700	1666162355	4085	4095	4095	4085	2080
235	20240214	150600	1657664995	4090	4090	4090	4090	63
236	20240214	150500	1657407325	4090	4090	4090	4090	0
237	20240214	150400	1657407325	4090	4090	4090	4090	11
238	20240214	150300	1657362335	4090	4095	4095	4090	1422
239	20240214	150200	1651546105	4095	4095	4095	4095	150
240	20240214	150100	1650931855	4095	4095	4100	4095	6
241	20240214	150000	1650907275	4095	4095	4095	4095	1639
242	20240214	145900	1644195570	4085	4090	4090	4085	1615
243	20240214	145800	1637594415	4090	4090	4090	4090	50
244	20240214	145700	1637389915	4090	4090	4090	4090	862
245	20240214	145600	1633864335	4085	4085	4085	4085	0
246	20240214	145500	1633864335	4085	4090	4090	4085	1540
247	20240214	145400	1627570735	4090	4090	4090	4090	0
248	20240214	145300	1627570735	4090	4090	4090	4090	500
249	20240214	145200	1625525735	4090	4095	4095	4090	970
250	20240214	145100	1621555085	4095	4095	4095	4095	0
251	20240214	145000	1621555085	4095	4095	4095	4095	300
252	20240214	144900	1620326585	4095	4090	4095	4085	160
253	20240214	144800	1619672395	4090	4090	4090	4090	10
254	20240214	144700	1619631495	4095	4095	4095	4095	2000
255	20240214	144600	1611441495	4090	4090	4090	4090	0
256	20240214	144500	1611441495	4090	4090	4090	4090	14
257	20240214	144400	1611384235	4085	4095	4095	4085	2131
258	20240214	144300	1602666410	4095	4095	4095	4095	345
259	20240214	144200	1601253635	4095	4095	4095	4095	100
260	20240214	144100	1600844135	4095	4095	4095	4095	5
261	20240214	144000	1600823660	4095	4095	4095	4095	1333
262	20240214	143900	1595365025	4100	4100	4100	4100	1
263	20240214	143800	1595360925	4095	4095	4095	4095	847
264	20240214	143700	1591892460	4095	4095	4095	4095	360
265	20240214	143600	1590418260	4100	4100	4100	4100	536
266	20240214	143500	1588220660	4100	4100	4100	4100	0
267	20240214	143400	1588220660	4100	4095	4100	4095	3201
268	20240214	143300	1575112540	4085	4085	4085	4085	0
269	20240214	143200	1575112540	4085	4085	4085	4085	0
270	20240214	143100	1575112540	4085	4085	4085	4085	0
271	20240214	143000	1575112540	4085	4085	4085	4085	10
272	20240214	142900	1575071690	4085	4090	4090	4085	770
273	20240214	142800	1571924240	4090	4090	4090	4090	300
274	20240214	142700	1570697240	4090	4090	4090	4090	1040
275	20240214	142600	1566443640	4085	4090	4090	4085	2061
276	20240214	142500	1558020075	4090	4095	4095	4090	108
277	20240214	142400	1557578090	4090	4090	4090	4090	618
278	20240214	142300	1555050470	4095	4095	4095	4095	0
279	20240214	142200	1555050470	4095	4095	4095	4095	24
280	20240214	142100	1554952190	4095	4095	4095	4095	1277
281	20240214	142000	1549722875	4090	4090	4090	4090	501
282	20240214	141900	1547673785	4090	4090	4090	4090	0
283	20240214	141800	1547673785	4090	4090	4090	4090	2702
284	20240214	141700	1536622605	4085	4085	4085	4085	58
285	20240214	141600	1536385675	4085	4085	4085	4085	358
286	20240214	141500	1534923245	4085	4085	4085	4085	795
287	20240214	141400	1531675670	4085	4085	4085	4085	0
288	20240214	141300	1531675670	4085	4085	4085	4085	0
289	20240214	141200	1531675670	4085	4085	4085	4085	55
290	20240214	141100	1531450995	4090	4085	4090	4085	4001
291	20240214	141000	1515106905	4085	4085	4085	4085	0
292	20240214	140900	1515106905	4085	4090	4090	4085	296
293	20240214	140800	1513896315	4090	4090	4090	4090	0
294	20240214	140700	1513896315	4090	4090	4090	4090	1
295	20240214	140600	1513892225	4095	4095	4095	4095	0
296	20240214	140500	1513892225	4095	4090	4095	4090	313
297	20240214	140400	1512612035	4095	4095	4095	4095	0
298	20240214	140300	1512612035	4095	4095	4095	4095	0
299	20240214	140200	1512612035	4095	4095	4095	4095	0
300	20240214	140100	1512612035	4095	4095	4095	4095	0
301	20240214	140000	1512612035	4095	4095	4095	4095	2
302	20240214	135900	1512603845	4100	4100	4100	4100	0
303	20240214	135800	1512603845	4100	4100	4100	4100	0
304	20240214	135700	1512603845	4100	4100	4100	4100	4
305	20240214	135600	1512587445	4085	4085	4085	4085	175
306	20240214	135500	1511872570	4095	4090	4095	4090	241
307	20240214	135400	1510885725	4090	4095	4100	4090	6213
308	20240214	135300	1485471525	4095	4095	4095	4095	3
309	20240214	135200	1485459240	4100	4100	4100	4100	0
310	20240214	135100	1485459240	4100	4100	4100	4100	1
311	20240214	135000	1485455140	4095	4095	4095	4095	400
312	20240214	134900	1483817140	4100	4100	4100	4100	14
313	20240214	134800	1483759740	4100	4100	4100	4095	1025
314	20240214	134700	1479560740	4100	4095	4100	4095	249
315	20240214	134600	1478539865	4095	4095	4095	4095	0
316	20240214	134500	1478539865	4095	4095	4095	4095	100
317	20240214	134400	1478130365	4095	4095	4095	4095	1075
318	20240214	134300	1473728240	4095	4095	4095	4095	0
319	20240214	134200	1473728240	4095	4090	4095	4090	117
320	20240214	134100	1473249660	4090	4090	4090	4090	60
321	20240214	134000	1473004260	4090	4090	4090	4090	4
322	20240214	133900	1472987900	4090	4090	4090	4090	10
323	20240214	133800	1472947000	4090	4090	4090	4090	309
324	20240214	133700	1471683190	4095	4095	4095	4095	90
325	20240214	133600	1471314640	4095	4095	4095	4095	399
326	20240214	133500	1469680735	4100	4100	4100	4100	0
327	20240214	133400	1469680735	4100	4095	4100	4095	754
328	20240214	133300	1466590605	4090	4090	4090	4090	10
329	20240214	133200	1466549705	4090	4090	4090	4090	104
330	20240214	133100	1466124345	4095	4095	4095	4095	277
331	20240214	133000	1464990030	4095	4095	4095	4095	335
332	20240214	132900	1463618205	4095	4095	4095	4095	12
333	20240214	132800	1463569065	4100	4100	4100	4100	642
334	20240214	132700	1460936865	4100	4105	4105	4100	735
335	20240214	132600	1457920190	4105	4100	4105	4100	4584
336	20240214	132500	1439103870	4100	4100	4100	4100	175
337	20240214	132400	1438386370	4100	4095	4100	4095	751
338	20240214	132300	1435307340	4095	4095	4095	4095	359
339	20240214	132200	1433837235	4095	4085	4095	4085	6083
340	20240214	132100	1408931010	4085	4085	4085	4085	0
341	20240214	132000	1408931010	4085	4085	4085	4085	0
342	20240214	131900	1408931010	4085	4085	4085	4085	1
343	20240214	131800	1408926925	4085	4085	4085	4085	0
344	20240214	131700	1408926925	4085	4090	4090	4085	565
345	20240214	131600	1406616375	4090	4090	4090	4090	82
346	20240214	131500	1406280995	4085	4090	4095	4085	668
347	20240214	131400	1403547065	4090	4090	4090	4090	1500
348	20240214	131300	1397412065	4090	4090	4090	4090	628
349	20240214	131200	1394843545	4080	4080	4080	4080	0
350	20240214	131100	1394843545	4080	4090	4090	4080	60
351	20240214	131000	1394598245	4090	4090	4090	4090	82
352	20240214	130900	1394262865	4090	4075	4090	4075	2341
353	20240214	130800	1384691175	4075	4085	4085	4075	13300
354	20240214	130700	1330458115	4085	4085	4085	4085	100
355	20240214	130600	1330049615	4085	4090	4090	4085	150
356	20240214	130500	1329436615	4090	4090	4090	4090	296
357	20240214	130400	1328225975	4090	4090	4090	4090	15
358	20240214	130300	1328164625	4085	4095	4095	4085	10623
359	20240214	130200	1284720870	4095	4095	4110	4095	1035
360	20240214	130100	1280469545	4095	4095	4095	4095	5
361	20240214	130000	1280449070	4095	4100	4105	4095	1218
362	20240214	125900	1275456520	4100	4110	4110	4100	2556
363	20240214	125800	1264958380	4110	4110	4115	4110	4125
364	20240214	125700	1248004605	4110	4100	4110	4100	3299
365	20240214	125600	1234459500	4100	4090	4100	4090	5941
366	20240214	125500	1210118775	4085	4085	4085	4085	1479
367	20240214	125400	1204077060	4085	4085	4085	4085	100
368	20240214	125300	1203668560	4085	4080	4085	4080	105
369	20240214	125200	1203239660	4075	4075	4075	4075	350
370	20240214	125100	1201813410	4085	4085	4085	4085	5
371	20240214	125000	1201792985	4080	4080	4080	4080	0
372	20240214	124900	1201792985	4080	4080	4080	4080	1266
373	20240214	124800	1196627705	4080	4080	4080	4080	0
374	20240214	124700	1196627705	4080	4080	4080	4080	0
375	20240214	124600	1196627705	4080	4085	4085	4080	335
376	20240214	124500	1195259905	4090	4085	4090	4085	151
377	20240214	124400	1194643065	4085	4085	4085	4085	2069
378	20240214	124300	1186191200	4085	4075	4085	4075	4973
379	20240214	124200	1165893465	4070	4070	4070	4070	1643
380	20240214	124100	1159206455	4065	4065	4065	4065	0
381	20240214	124000	1159206455	4065	4065	4065	4065	0
382	20240214	123900	1159206455	4065	4065	4065	4065	0
383	20240214	123800	1159206455	4065	4065	4065	4065	1
384	20240214	123700	1159202390	4065	4065	4065	4065	5
385	20240214	123600	1159182065	4065	4065	4065	4065	0
386	20240214	123500	1159182065	4065	4065	4065	4065	150
387	20240214	123400	1158572315	4065	4065	4065	4065	210
388	20240214	123300	1157718665	4065	4065	4065	4065	0
389	20240214	123200	1157718665	4065	4065	4065	4065	0
390	20240214	123100	1157718665	4065	4065	4065	4065	3175
391	20240214	123000	1144812290	4070	4070	4070	4070	0
392	20240214	122900	1144812290	4070	4070	4070	4070	29
393	20240214	122800	1144694260	4065	4065	4065	4065	0
394	20240214	122700	1144694260	4065	4065	4065	4065	100
395	20240214	122600	1144287760	4070	4070	4070	4070	0
396	20240214	122500	1144287760	4070	4070	4070	4070	0
397	20240214	122400	1144287760	4070	4070	4070	4070	435
398	20240214	122300	1142517310	4070	4070	4070	4070	25
399	20240214	122200	1142415560	4070	4070	4070	4070	125
400	20240214	122100	1141906810	4060	4060	4060	4060	250
401	20240214	122000	1140891810	4060	4065	4065	4060	90
402	20240214	121900	1140526345	4065	4065	4065	4065	0
403	20240214	121800	1140526345	4065	4065	4065	4065	0
404	20240214	121700	1140526345	4065	4065	4065	4065	0
405	20240214	121600	1140526345	4065	4065	4065	4065	1429
406	20240214	121500	1134717460	4060	4055	4060	4045	2294
407	20240214	121400	1125411420	4055	4055	4055	4055	0
408	20240214	121300	1125411420	4055	4055	4055	4055	0
409	20240214	121200	1125411420	4055	4055	4055	4055	0
410	20240214	121100	1125411420	4055	4055	4055	4055	0
411	20240214	121000	1125411420	4055	4055	4055	4055	0
412	20240214	120900	1125411420	4055	4055	4055	4055	409
413	20240214	120800	1123752925	4055	4055	4055	4055	10
414	20240214	120700	1123712375	4050	4050	4050	4050	0
415	20240214	120600	1123712375	4050	4050	4050	4050	395
416	20240214	120500	1122112625	4055	4055	4055	4055	0
417	20240214	120400	1122112625	4055	4055	4055	4055	3
418	20240214	120300	1122100460	4055	4055	4055	4055	4
419	20240214	120200	1122084240	4055	4055	4055	4055	0
420	20240214	120100	1122084240	4055	4055	4055	4055	0
421	20240214	120000	1122084240	4055	4055	4055	4055	46
422	20240214	115900	1121897710	4055	4055	4055	4055	0
423	20240214	115800	1121897710	4055	4055	4055	4055	39
424	20240214	115700	1121739565	4060	4060	4060	4060	11
425	20240214	115600	1121694905	4060	4045	4060	4045	318
426	20240214	115500	1120408070	4045	4050	4050	4045	792
427	20240214	115400	1117204400	4050	4050	4050	4050	35
428	20240214	115300	1117062650	4045	4045	4045	4045	84
429	20240214	115200	1116722870	4050	4050	4050	4050	35
430	20240214	115100	1116581120	4050	4045	4050	4045	265
431	20240214	115000	1115509040	4045	4045	4045	4045	36
432	20240214	114900	1115363420	4050	4050	4050	4050	35
433	20240214	114800	1115221670	4045	4050	4050	4045	275
434	20240214	114700	1114109070	4050	4050	4050	4050	35
435	20240214	114600	1113967320	4050	4050	4050	4050	0
436	20240214	114500	1113967320	4050	4045	4050	4045	74
437	20240214	114400	1113667815	4055	4055	4055	4055	0
438	20240214	114300	1113667815	4055	4055	4055	4055	35
439	20240214	114200	1113525890	4060	4060	4060	4060	0
440	20240214	114100	1113525890	4060	4050	4060	4040	740
441	20240214	114000	1110533705	4060	4060	4060	4060	35
442	20240214	113900	1110391605	4050	4060	4060	4050	435
443	20240214	113800	1108629755	4060	4060	4060	4060	960
444	20240214	113700	1104732155	4065	4065	4065	4065	30
445	20240214	113600	1104610205	4065	4065	4065	4065	45
446	20240214	113500	1104427280	4065	4065	4065	4065	0
447	20240214	113400	1104427280	4065	4065	4065	4065	36
448	20240214	113300	1104280940	4060	4060	4060	4060	306
449	20240214	113200	1103038580	4060	4060	4060	4060	35
450	20240214	113100	1102896480	4060	4060	4060	4060	135
451	20240214	113000	1102348380	4060	4060	4060	4060	0
452	20240214	112900	1102348380	4060	4060	4060	4060	35
453	20240214	112800	1102206280	4050	4050	4050	4050	0
454	20240214	112700	1102206280	4050	4045	4060	4045	491
455	20240214	112600	1100217395	4045	4050	4050	4045	92
456	20240214	112500	1099845015	4050	4050	4060	4050	546
457	20240214	112400	1097633365	4050	4055	4055	4050	150
458	20240214	112300	1097025790	4060	4060	4060	4060	35
459	20240214	112200	1096883690	4060	4060	4060	4060	35
460	20240214	112100	1096741590	4060	4060	4060	4060	0
461	20240214	112000	1096741590	4060	4060	4060	4060	37
462	20240214	111900	1096591370	4060	4060	4060	4060	0
463	20240214	111800	1096591370	4060	4055	4060	4055	1535
464	20240214	111700	1090359525	4055	4055	4055	4055	5
465	20240214	111600	1090339250	4055	4055	4055	4055	35
466	20240214	111500	1090197325	4055	4055	4055	4055	12
467	20240214	111400	1090148665	4055	4055	4055	4055	123
468	20240214	111300	1089649900	4055	4055	4055	4055	1
469	20240214	111200	1089645845	4055	4055	4055	4055	65
470	20240214	111100	1089382270	4055	4050	4055	4035	513
471	20240214	111000	1087306745	4050	4035	4050	4035	2
472	20240214	110900	1087298660	4035	4035	4050	4035	56
473	20240214	110800	1087072175	4035	4040	4040	4030	4331
474	20240214	110700	1069608825	4040	4050	4050	4040	1006
475	20240214	110600	1065540165	4050	4050	4050	4050	551
476	20240214	110500	1063308615	4050	4050	4050	4050	15
477	20240214	110400	1063247865	4040	4055	4055	4040	2833
478	20240214	110300	1051802485	4055	4050	4055	4040	3494
479	20240214	110200	1037677410	4055	4050	4060	4050	582
480	20240214	110100	1035319630	4050	4050	4050	4050	450
481	20240214	110000	1033497130	4050	4055	4060	4050	346
482	20240214	105900	1032095425	4050	4055	4055	4050	1203
483	20240214	105800	1027223260	4055	4055	4060	4055	2350
484	20240214	105700	1017693835	4055	4060	4060	4055	1376
485	20240214	105600	1012114010	4055	4060	4060	4055	253
486	20240214	105500	1011086915	4060	4065	4065	4060	154
487	20240214	105400	1010461625	4065	4065	4065	4060	404
488	20240214	105300	1008819865	4065	4060	4065	4060	428
489	20240214	105200	1007081455	4065	4065	4065	4065	406
490	20240214	105100	1005431065	4065	4065	4065	4065	281
491	20240214	105000	1004288800	4065	4065	4065	4065	31
492	20240214	104900	1004162785	4065	4065	4065	4060	228
493	20240214	104800	1003236595	4075	4075	4075	4075	0
494	20240214	104700	1003236595	4075	4065	4075	4065	37
495	20240214	104600	1003085840	4065	4070	4070	4055	3768
496	20240214	104500	987790570	4070	4070	4070	4070	35
497	20240214	104400	987648120	4075	4070	4075	4065	2821
498	20240214	104300	976176430	4075	4075	4075	4075	64
499	20240214	104200	975915630	4080	4080	4080	4080	35
500	20240214	104100	975772830	4080	4080	4080	4080	1
501	20240214	104000	975768750	4080	4080	4080	4080	35
502	20240214	103900	975625950	4070	4080	4080	4070	598
503	20240214	103800	973187050	4080	4080	4080	4080	35
504	20240214	103700	973044250	4075	4070	4075	4070	131
505	20240214	103600	972510925	4070	4070	4085	4070	604
506	20240214	103500	970052120	4070	4085	4085	4070	450
507	20240214	103400	968220095	4085	4085	4085	4085	300
508	20240214	103300	966994595	4085	4085	4085	4085	35
509	20240214	103200	966851620	4070	4085	4085	4070	253
510	20240214	103100	965820755	4085	4080	4085	4080	80
511	20240214	103000	965494180	4085	4085	4085	4085	0
512	20240214	102900	965494180	4085	4080	4085	4075	796
513	20240214	102800	962248880	4075	4070	4080	4070	2542
514	20240214	102700	951890450	4075	4075	4075	4070	156
515	20240214	102600	951255340	4075	4080	4080	4075	358
516	20240214	102500	949796470	4085	4085	4085	4080	65
517	20240214	102400	949531085	4085	4085	4085	4085	421
518	20240214	102300	947811300	4085	4085	4085	4085	56
519	20240214	102200	947582540	4085	4075	4085	4075	140
520	20240214	102100	947011690	4075	4075	4080	4075	110
521	20240214	102000	946563405	4075	4070	4075	4070	397
522	20240214	101900	944945775	4070	4070	4070	4070	2
523	20240214	101800	944937635	4070	4070	4070	4070	200
524	20240214	101700	944123635	4070	4075	4075	4070	20
525	20240214	101600	944042155	4075	4070	4075	4070	48
526	20240214	101500	943846560	4070	4075	4075	4070	1102
527	20240214	101400	939361190	4070	4070	4075	4070	500
528	20240214	101300	937326175	4075	4075	4075	4070	521
529	20240214	101200	935205200	4075	4075	4080	4075	2159
530	20240214	101100	926407050	4080	4080	4115	4080	3549
531	20240214	101000	911862875	4080	4090	4090	4080	3867
532	20240214	100900	896074920	4085	4090	4100	4085	2350
533	20240214	100800	886462145	4090	4100	4100	4090	186
534	20240214	100700	885699565	4085	4090	4090	4085	6653
535	20240214	100600	858495305	4100	4105	4105	4095	685
536	20240214	100500	855688035	4100	4100	4105	4100	1684
537	20240214	100400	848783095	4105	4105	4105	4105	350
538	20240214	100300	847346345	4105	4110	4115	4105	647
539	20240214	100200	844686840	4110	4100	4110	4090	1019
540	20240214	100100	840509470	4100	4120	4120	4095	2345
541	20240214	100000	830889390	4120	4100	4120	4100	5261
542	20240214	095900	809250410	4100	4095	4100	4090	600
543	20240214	095800	806791330	4100	4100	4100	4100	297
544	20240214	095700	805573630	4100	4110	4110	4085	4935
545	20240214	095600	785321565	4110	4100	4110	4090	3970
546	20240214	095500	769040760	4100	4105	4105	4100	20884
547	20240214	095400	683415215	4105	4120	4120	4100	16242
548	20240214	095300	616658605	4120	4135	4140	4120	8098
549	20240214	095200	583198730	4135	4120	4140	4115	7516
550	20240214	095100	552166580	4120	4130	4130	4115	4066
551	20240214	095000	535406845	4130	4130	4135	4110	18205
552	20240214	094900	460257885	4130	4105	4130	4100	18037
553	20240214	094800	386030330	4095	4105	4115	4095	16168
554	20240214	094700	319628615	4105	4085	4110	4085	21757
555	20240214	094600	230442380	4085	4055	4090	4055	16980
556	20240214	094500	161298030	4055	4055	4055	4055	738
557	20240214	094400	158305440	4060	4055	4060	4055	265
558	20240214	094300	157230680	4060	4045	4060	4045	416
559	20240214	094200	155541895	4045	4060	4060	4045	2031
560	20240214	094100	147314535	4060	4075	4075	4060	331
561	20240214	094000	145969325	4075	4070	4075	4060	1086
562	20240214	093900	141544175	4070	4060	4075	4060	3080
563	20240214	093800	129005620	4070	4055	4070	4055	5240
564	20240214	093700	107716605	4055	4055	4055	4055	534
565	20240214	093600	105551235	4055	4055	4055	4055	275
566	20240214	093500	104436110	4055	4050	4055	4050	2367
567	20240214	093400	94846165	4040	4035	4040	4035	306
568	20240214	093300	93611360	4040	4040	4040	4035	1376
569	20240214	093200	88058980	4040	4040	4040	4040	90
570	20240214	093100	87695380	4050	4050	4050	4045	47
571	20240214	093000	87505085	4040	4045	4045	4040	505
572	20240214	092900	85464830	4050	4040	4050	4040	205
573	20240214	092800	84636080	4040	4050	4050	4040	613
574	20240214	092700	82159165	4050	4045	4050	4040	1043
575	20240214	092600	77943920	4050	4050	4050	4045	243
576	20240214	092500	76960770	4050	4050	4050	4050	895
577	20240214	092400	73336020	4050	4045	4050	4045	590
578	20240214	092300	70948915	4035	4035	4035	4035	1064
579	20240214	092200	66655675	4045	4045	4045	4045	188
580	20240214	092100	65895215	4045	4035	4045	4035	764
581	20240214	092000	62811165	4040	4045	4045	4035	767
582	20240214	091900	59712495	4045	4035	4045	4035	266
583	20240214	091800	58638805	4035	4035	4035	4035	113
584	20240214	091700	58182850	4035	4050	4050	4035	86
585	20240214	091600	57835260	4030	4030	4030	4030	100
586	20240214	091500	57432260	4030	4030	4050	4030	186
587	20240214	091400	56681980	4030	4035	4035	4030	60
588	20240214	091300	56440025	4050	4045	4050	4040	3058
589	20240214	091200	44070875	4055	4055	4055	4055	2
590	20240214	091100	44062765	4045	4055	4055	4045	220
591	20240214	091000	43171825	4055	4060	4060	4055	1040
592	20240214	090900	38954450	4060	4060	4060	4055	605
593	20240214	090800	36498650	4060	4040	4060	4040	90
594	20240214	090700	36133350	4060	4060	4060	4040	191
595	20240214	090600	35359490	4060	4050	4060	4050	207
596	20240214	090500	34519235	4050	4035	4050	4035	70
597	20240214	090400	34236745	4065	4060	4065	4055	628
598	20240214	090300	31686940	4060	4050	4060	4035	379
599	20240214	090200	30151985	4050	4040	4050	4040	1561
600	20240214	090100	23842535	4040	4040	4040	4025	736
601	20240214	090000	20870595	4020	4025	4040	4020	5175