KissMeData/053270/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193300	695312205	2970	2970	2970	2970	13738
3	20240214	193200	695312205	2970	2970	2970	2970	0
4	20240214	193100	695312205	2970	2970	2970	2970	0
5	20240214	193000	695312205	2970	2970	2970	2970	0
6	20240214	192900	695312205	2970	2970	2970	2970	0
7	20240214	192800	695312205	2970	2970	2970	2970	0
8	20240214	192700	695312205	2970	2970	2970	2970	0
9	20240214	192600	695312205	2970	2970	2970	2970	0
10	20240214	192500	695312205	2970	2970	2970	2970	0
11	20240214	192400	695312205	2970	2970	2970	2970	0
12	20240214	192300	695312205	2970	2970	2970	2970	0
13	20240214	192200	695312205	2970	2970	2970	2970	0
14	20240214	192100	695312205	2970	2970	2970	2970	0
15	20240214	192000	695312205	2970	2970	2970	2970	0
16	20240214	191900	695312205	2970	2970	2970	2970	0
17	20240214	191800	695312205	2970	2970	2970	2970	0
18	20240214	191700	695312205	2970	2970	2970	2970	0
19	20240214	191600	695312205	2970	2970	2970	2970	0
20	20240214	191500	695312205	2970	2970	2970	2970	0
21	20240214	191400	695312205	2970	2970	2970	2970	0
22	20240214	191300	695312205	2970	2970	2970	2970	0
23	20240214	191200	695312205	2970	2970	2970	2970	0
24	20240214	191100	695312205	2970	2970	2970	2970	0
25	20240214	191000	695312205	2970	2970	2970	2970	0
26	20240214	190900	695312205	2970	2970	2970	2970	0
27	20240214	190800	695312205	2970	2970	2970	2970	0
28	20240214	190700	695312205	2970	2970	2970	2970	0
29	20240214	190600	695312205	2970	2970	2970	2970	0
30	20240214	190500	695312205	2970	2970	2970	2970	0
31	20240214	190400	695312205	2970	2970	2970	2970	0
32	20240214	190300	695312205	2970	2970	2970	2970	13738
33	20240214	190200	695312205	2970	2970	2970	2970	0
34	20240214	190100	695312205	2970	2970	2970	2970	0
35	20240214	190000	695312205	2970	2970	2970	2970	0
36	20240214	185900	695312205	2970	2970	2970	2970	0
37	20240214	185800	695312205	2970	2970	2970	2970	0
38	20240214	185700	695312205	2970	2970	2970	2970	0
39	20240214	185600	695312205	2970	2970	2970	2970	0
40	20240214	185500	695312205	2970	2970	2970	2970	0
41	20240214	185400	695312205	2970	2970	2970	2970	0
42	20240214	185300	695312205	2970	2970	2970	2970	0
43	20240214	185200	695312205	2970	2970	2970	2970	0
44	20240214	185100	695312205	2970	2970	2970	2970	0
45	20240214	185000	695312205	2970	2970	2970	2970	0
46	20240214	184900	695312205	2970	2970	2970	2970	0
47	20240214	184800	695312205	2970	2970	2970	2970	0
48	20240214	184700	695312205	2970	2970	2970	2970	0
49	20240214	184600	695312205	2970	2970	2970	2970	0
50	20240214	184500	695312205	2970	2970	2970	2970	0
51	20240214	184400	695312205	2970	2970	2970	2970	0
52	20240214	184300	695312205	2970	2970	2970	2970	0
53	20240214	184200	695312205	2970	2970	2970	2970	0
54	20240214	184100	695312205	2970	2970	2970	2970	0
55	20240214	184000	695312205	2970	2970	2970	2970	0
56	20240214	183900	695312205	2970	2970	2970	2970	0
57	20240214	183800	695312205	2970	2970	2970	2970	0
58	20240214	183700	695312205	2970	2970	2970	2970	0
59	20240214	183600	695312205	2970	2970	2970	2970	0
60	20240214	183500	695312205	2970	2970	2970	2970	0
61	20240214	183400	695312205	2970	2970	2970	2970	0
62	20240214	183300	695312205	2970	2970	2970	2970	13738
63	20240214	183200	695312205	2970	2970	2970	2970	0
64	20240214	183100	695312205	2970	2970	2970	2970	0
65	20240214	183000	695312205	2970	2970	2970	2970	0
66	20240214	182900	695312205	2970	2970	2970	2970	0
67	20240214	182800	695312205	2970	2970	2970	2970	0
68	20240214	182700	695312205	2970	2970	2970	2970	0
69	20240214	182600	695312205	2970	2970	2970	2970	0
70	20240214	182500	695312205	2970	2970	2970	2970	0
71	20240214	182400	695312205	2970	2970	2970	2970	0
72	20240214	182300	695312205	2970	2970	2970	2970	0
73	20240214	182200	695312205	2970	2970	2970	2970	0
74	20240214	182100	695312205	2970	2970	2970	2970	0
75	20240214	182000	695312205	2970	2970	2970	2970	0
76	20240214	181900	695312205	2970	2970	2970	2970	0
77	20240214	181800	695312205	2970	2970	2970	2970	0
78	20240214	181700	695312205	2970	2970	2970	2970	0
79	20240214	181600	695312205	2970	2970	2970	2970	0
80	20240214	181500	695312205	2970	2970	2970	2970	0
81	20240214	181400	695312205	2970	2970	2970	2970	0
82	20240214	181300	695312205	2970	2970	2970	2970	0
83	20240214	181200	695312205	2970	2970	2970	2970	0
84	20240214	181100	695312205	2970	2970	2970	2970	0
85	20240214	181000	695312205	2970	2970	2970	2970	0
86	20240214	180900	695312205	2970	2970	2970	2970	0
87	20240214	180800	695312205	2970	2970	2970	2970	0
88	20240214	180700	695312205	2970	2970	2970	2970	0
89	20240214	180600	695312205	2970	2970	2970	2970	0
90	20240214	180500	695312205	2970	2970	2970	2970	0
91	20240214	180400	695312205	2970	2970	2970	2970	0
92	20240214	180300	695312205	2970	2970	2970	2970	13738
93	20240214	180200	695312205	2970	2970	2970	2970	0
94	20240214	180100	695312205	2970	2970	2970	2970	0
95	20240214	180000	695312205	2970	2970	2970	2970	0
96	20240214	175900	695312205	2970	2970	2970	2970	0
97	20240214	175800	695312205	2970	2970	2970	2970	0
98	20240214	175700	695312205	2970	2970	2970	2970	0
99	20240214	175600	695312205	2970	2970	2970	2970	0
100	20240214	175500	695312205	2970	2970	2970	2970	0
101	20240214	175400	695312205	2970	2970	2970	2970	0
102	20240214	175300	695312205	2970	2970	2970	2970	0
103	20240214	175200	695312205	2970	2970	2970	2970	0
104	20240214	175100	695312205	2970	2970	2970	2970	0
105	20240214	175000	695312205	2970	2970	2970	2970	0
106	20240214	174900	695312205	2970	2970	2970	2970	0
107	20240214	174800	695312205	2970	2970	2970	2970	0
108	20240214	174700	695312205	2970	2970	2970	2970	0
109	20240214	174600	695312205	2970	2970	2970	2970	0
110	20240214	174500	695312205	2970	2970	2970	2970	0
111	20240214	174400	695312205	2970	2970	2970	2970	0
112	20240214	174300	695312205	2970	2970	2970	2970	0
113	20240214	174200	695312205	2970	2970	2970	2970	0
114	20240214	174100	695312205	2970	2970	2970	2970	0
115	20240214	174000	695312205	2970	2970	2970	2970	0
116	20240214	173900	695312205	2970	2970	2970	2970	0
117	20240214	173800	695312205	2970	2970	2970	2970	0
118	20240214	173700	695312205	2970	2970	2970	2970	0
119	20240214	173600	695312205	2970	2970	2970	2970	0
120	20240214	173500	695312205	2970	2970	2970	2970	0
121	20240214	173400	695312205	2970	2970	2970	2970	0
122	20240214	173300	695312205	2970	2970	2970	2970	13738
123	20240214	173200	695312205	2970	2970	2970	2970	0
124	20240214	173100	695312205	2970	2970	2970	2970	0
125	20240214	173000	695312205	2970	2970	2970	2970	0
126	20240214	172900	695312205	2970	2970	2970	2970	0
127	20240214	172800	695312205	2970	2970	2970	2970	0
128	20240214	172700	695312205	2970	2970	2970	2970	0
129	20240214	172600	695312205	2970	2970	2970	2970	0
130	20240214	172500	695312205	2970	2970	2970	2970	0
131	20240214	172400	695312205	2970	2970	2970	2970	0
132	20240214	172300	695312205	2970	2970	2970	2970	0
133	20240214	172200	695312205	2970	2970	2970	2970	0
134	20240214	172100	695312205	2970	2970	2970	2970	0
135	20240214	172000	695312205	2970	2970	2970	2970	0
136	20240214	171900	695312205	2970	2970	2970	2970	0
137	20240214	171800	695312205	2970	2970	2970	2970	0
138	20240214	171700	695312205	2970	2970	2970	2970	0
139	20240214	171600	695312205	2970	2970	2970	2970	0
140	20240214	171500	695312205	2970	2970	2970	2970	0
141	20240214	171400	695312205	2970	2970	2970	2970	0
142	20240214	171300	695312205	2970	2970	2970	2970	0
143	20240214	171200	695312205	2970	2970	2970	2970	0
144	20240214	171100	695312205	2970	2970	2970	2970	0
145	20240214	171000	695312205	2970	2970	2970	2970	0
146	20240214	170900	695312205	2970	2970	2970	2970	0
147	20240214	170800	695312205	2970	2970	2970	2970	0
148	20240214	170700	695312205	2970	2970	2970	2970	0
149	20240214	170600	695312205	2970	2970	2970	2970	0
150	20240214	170500	695312205	2970	2970	2970	2970	0
151	20240214	170400	695312205	2970	2970	2970	2970	0
152	20240214	170300	695312205	2970	2970	2970	2970	13738
153	20240214	170200	695312205	2970	2970	2970	2970	0
154	20240214	170100	695312205	2970	2970	2970	2970	0
155	20240214	170000	695312205	2970	2970	2970	2970	0
156	20240214	165900	695312205	2970	2970	2970	2970	0
157	20240214	165800	695312205	2970	2970	2970	2970	0
158	20240214	165700	695312205	2970	2970	2970	2970	0
159	20240214	165600	695312205	2970	2970	2970	2970	0
160	20240214	165500	695312205	2970	2970	2970	2970	0
161	20240214	165400	695312205	2970	2970	2970	2970	0
162	20240214	165300	695312205	2970	2970	2970	2970	0
163	20240214	165200	695312205	2970	2970	2970	2970	0
164	20240214	165100	695312205	2970	2970	2970	2970	0
165	20240214	165000	695312205	2970	2970	2970	2970	0
166	20240214	164900	695312205	2970	2970	2970	2970	0
167	20240214	164800	695312205	2970	2970	2970	2970	0
168	20240214	164700	695312205	2970	2970	2970	2970	0
169	20240214	164600	695312205	2970	2970	2970	2970	0
170	20240214	164500	695312205	2970	2970	2970	2970	0
171	20240214	164400	695312205	2970	2970	2970	2970	0
172	20240214	164300	695312205	2970	2970	2970	2970	0
173	20240214	164200	695312205	2970	2970	2970	2970	0
174	20240214	164100	695312205	2970	2970	2970	2970	0
175	20240214	164000	695312205	2970	2970	2970	2970	0
176	20240214	163900	695312205	2970	2970	2970	2970	0
177	20240214	163800	695312205	2970	2970	2970	2970	0
178	20240214	163700	695312205	2970	2970	2970	2970	0
179	20240214	163600	695312205	2970	2970	2970	2970	0
180	20240214	163500	695312205	2970	2970	2970	2970	0
181	20240214	163400	695312205	2970	2970	2970	2970	0
182	20240214	163300	695312205	2970	2970	2970	2970	13738
183	20240214	163200	695312205	2970	2970	2970	2970	0
184	20240214	163100	695312205	2970	2970	2970	2970	0
185	20240214	163000	695312205	2970	2970	2970	2970	0
186	20240214	162900	695312205	2970	2970	2970	2970	0
187	20240214	162800	695312205	2970	2970	2970	2970	0
188	20240214	162700	695312205	2970	2970	2970	2970	0
189	20240214	162600	695312205	2970	2970	2970	2970	0
190	20240214	162500	695312205	2970	2970	2970	2970	0
191	20240214	162400	695312205	2970	2970	2970	2970	0
192	20240214	162300	695312205	2970	2970	2970	2970	0
193	20240214	162200	695312205	2970	2970	2970	2970	0
194	20240214	162100	695312205	2970	2970	2970	2970	0
195	20240214	162000	695312205	2970	2970	2970	2970	0
196	20240214	161900	695312205	2970	2970	2970	2970	0
197	20240214	161800	695312205	2970	2970	2970	2970	0
198	20240214	161700	695312205	2970	2970	2970	2970	0
199	20240214	161600	695312205	2970	2970	2970	2970	0
200	20240214	161500	695312205	2970	2970	2970	2970	0
201	20240214	161400	695312205	2970	2970	2970	2970	0
202	20240214	161300	695312205	2970	2970	2970	2970	0
203	20240214	161200	695312205	2970	2970	2970	2970	0
204	20240214	161100	695312205	2970	2970	2970	2970	0
205	20240214	161000	695312205	2970	2970	2970	2970	0
206	20240214	160900	695312205	2970	2970	2970	2970	0
207	20240214	160800	695312205	2970	2970	2970	2970	0
208	20240214	160700	695312205	2970	2970	2970	2970	0
209	20240214	160600	695312205	2970	2970	2970	2970	0
210	20240214	160500	695312205	2970	2970	2970	2970	0
211	20240214	160400	695312205	2970	2970	2970	2970	0
212	20240214	160300	695312205	2970	2970	2970	2970	13738
213	20240214	160200	695312205	2970	2970	2970	2970	0
214	20240214	160100	695312205	2970	2970	2970	2970	0
215	20240214	160000	695312205	2970	2970	2970	2970	0
216	20240214	155900	695312205	2970	2970	2970	2970	0
217	20240214	155800	695312205	2970	2970	2970	2970	0
218	20240214	155700	695312205	2970	2970	2970	2970	0
219	20240214	155600	695312205	2970	2970	2970	2970	0
220	20240214	155500	695312205	2970	2970	2970	2970	0
221	20240214	155400	695312205	2970	2970	2970	2970	0
222	20240214	155300	695312205	2970	2970	2970	2970	0
223	20240214	155200	695312205	2970	2970	2970	2970	0
224	20240214	155100	695312205	2970	2970	2970	2970	0
225	20240214	155000	695312205	2970	2970	2970	2970	0
226	20240214	154900	695312205	2970	2970	2970	2970	0
227	20240214	154800	695312205	2970	2970	2970	2970	0
228	20240214	154700	695312205	2970	2970	2970	2970	0
229	20240214	154600	695312205	2970	2970	2970	2970	0
230	20240214	154500	695312205	2970	2970	2970	2970	0
231	20240214	154400	695312205	2970	2970	2970	2970	0
232	20240214	154300	695312205	2970	2970	2970	2970	0
233	20240214	154200	695312205	2970	2970	2970	2970	0
234	20240214	154100	695312205	2970	2970	2970	2970	0
235	20240214	154000	695312205	2970	2970	2970	2970	0
236	20240214	153900	695312205	2970	2970	2970	2970	0
237	20240214	153800	695312205	2970	2970	2970	2970	0
238	20240214	153700	695312205	2970	2970	2970	2970	0
239	20240214	153600	695312205	2970	2970	2970	2970	0
240	20240214	153500	695312205	2970	2970	2970	2970	0
241	20240214	153400	695312205	2970	2970	2970	2970	0
242	20240214	153300	695312205	2970	2970	2970	2970	13738
243	20240214	153200	695312205	2970	2970	2970	2970	0
244	20240214	153100	695312205	2970	2970	2970	2970	0
245	20240214	153000	695312205	2970	2970	2970	2970	13738
246	20240214	152900	654510345	2965	2965	2965	2965	0
247	20240214	152800	654510345	2965	2965	2965	2965	0
248	20240214	152700	654510345	2965	2965	2965	2965	0
249	20240214	152600	654510345	2965	2965	2965	2965	0
250	20240214	152500	654510345	2965	2965	2965	2965	0
251	20240214	152400	654510345	2965	2965	2965	2965	0
252	20240214	152300	654510345	2965	2965	2965	2965	0
253	20240214	152200	654510345	2965	2965	2965	2965	0
254	20240214	152100	654510345	2965	2965	2965	2965	0
255	20240214	152000	654510345	2965	2965	2965	2965	0
256	20240214	151900	654510345	2965	2960	2965	2960	2150
257	20240214	151800	648140890	2960	2955	2960	2950	148
258	20240214	151700	647703220	2950	2950	2950	2950	2
259	20240214	151600	647697320	2960	2955	2960	2950	531
260	20240214	151500	646127590	2950	2950	2950	2950	3280
261	20240214	151400	636451590	2955	2955	2955	2955	7
262	20240214	151300	636430905	2955	2955	2955	2950	506
263	20240214	151200	634935680	2955	2950	2955	2950	1552
264	20240214	151100	630357270	2950	2955	2955	2950	5657
265	20240214	151000	613669115	2950	2955	2960	2950	5
266	20240214	150900	613654350	2960	2950	2960	2950	2364
267	20240214	150800	606680345	2955	2955	2955	2955	0
268	20240214	150700	606680345	2955	2950	2955	2950	14
269	20240214	150600	606639035	2950	2950	2950	2950	333
270	20240214	150500	605656685	2950	2950	2950	2950	2
271	20240214	150400	605650785	2950	2950	2950	2950	502
272	20240214	150300	604169885	2950	2945	2950	2945	206
273	20240214	150200	603563185	2950	2950	2950	2950	0
274	20240214	150100	603563185	2950	2950	2950	2950	677
275	20240214	150000	601566035	2950	2950	2950	2950	1
276	20240214	145900	601563085	2945	2945	2945	2945	3181
277	20240214	145800	592195040	2945	2950	2950	2945	1956
278	20240214	145700	586434535	2955	2950	2955	2950	1499
279	20240214	145600	582009985	2955	2955	2955	2955	3
280	20240214	145500	582001120	2950	2945	2950	2945	496
281	20240214	145400	580540390	2960	2960	2960	2960	1
282	20240214	145300	580537430	2950	2955	2955	2950	379
283	20240214	145200	579419375	2960	2960	2960	2960	0
284	20240214	145100	579419375	2960	2960	2960	2960	0
285	20240214	145000	579419375	2960	2960	2960	2960	10
286	20240214	144900	579389775	2955	2955	2955	2955	1
287	20240214	144800	579386820	2965	2950	2965	2950	11313
288	20240214	144700	545888470	2940	2940	2940	2940	74
289	20240214	144600	545670910	2940	2945	2945	2940	458
290	20240214	144500	544323840	2945	2945	2945	2940	267
291	20240214	144400	543537945	2950	2945	2955	2945	1150
292	20240214	144300	540151180	2945	2950	2950	2945	1219
293	20240214	144200	536560525	2955	2950	2955	2950	102
294	20240214	144100	536259615	2945	2945	2945	2945	10
295	20240214	144000	536230165	2945	2950	2950	2945	104
296	20240214	143900	535923870	2950	2950	2950	2950	898
297	20240214	143800	533274770	2955	2950	2955	2950	403
298	20240214	143700	532085910	2950	2950	2950	2950	300
299	20240214	143600	531200910	2950	2955	2955	2950	10
300	20240214	143500	531171405	2955	2950	2955	2950	232
301	20240214	143400	530486995	2950	2950	2950	2950	0
302	20240214	143300	530486995	2950	2950	2950	2950	491
303	20240214	143200	529038545	2950	2950	2950	2950	0
304	20240214	143100	529038545	2950	2950	2950	2950	160
305	20240214	143000	528566545	2950	2950	2950	2950	0
306	20240214	142900	528566545	2950	2950	2950	2950	0
307	20240214	142800	528566545	2950	2950	2950	2950	5
308	20240214	142700	528551795	2955	2955	2955	2955	50
309	20240214	142600	528404045	2950	2950	2950	2950	135
310	20240214	142500	528005795	2950	2955	2955	2950	68
311	20240214	142400	527805095	2955	2955	2955	2955	1
312	20240214	142300	527802140	2955	2955	2955	2955	0
313	20240214	142200	527802140	2955	2955	2955	2955	0
314	20240214	142100	527802140	2955	2950	2955	2950	3989
315	20240214	142000	516033590	2955	2955	2955	2955	599
316	20240214	141900	514263545	2950	2950	2950	2950	1
317	20240214	141800	514260595	2950	2950	2950	2950	0
318	20240214	141700	514260595	2950	2950	2950	2950	0
319	20240214	141600	514260595	2950	2950	2950	2950	100
320	20240214	141500	513965595	2955	2955	2955	2955	91
321	20240214	141400	513696690	2955	2955	2955	2955	170
322	20240214	141300	513194340	2960	2960	2960	2960	1
323	20240214	141200	513191380	2960	2960	2960	2960	0
324	20240214	141100	513191380	2960	2960	2960	2960	0
325	20240214	141000	513191380	2960	2960	2960	2960	0
326	20240214	140900	513191380	2960	2960	2960	2960	0
327	20240214	140800	513191380	2960	2960	2960	2960	0
328	20240214	140700	513191380	2960	2960	2960	2960	75
329	20240214	140600	512969380	2960	2955	2960	2955	551
330	20240214	140500	511341170	2955	2955	2955	2955	301
331	20240214	140400	510451715	2960	2960	2960	2960	0
332	20240214	140300	510451715	2960	2955	2960	2955	10
333	20240214	140200	510422155	2955	2955	2955	2955	0
334	20240214	140100	510422155	2955	2960	2960	2955	236
335	20240214	140000	509724750	2960	2955	2960	2955	372
336	20240214	135900	508625480	2955	2950	2955	2950	1037
337	20240214	135800	505561330	2955	2950	2955	2950	36
338	20240214	135700	505455125	2955	2950	2955	2950	977
339	20240214	135600	502570575	2950	2950	2950	2950	0
340	20240214	135500	502570575	2950	2950	2950	2950	3
341	20240214	135400	502561725	2950	2945	2950	2945	120
342	20240214	135300	502208225	2950	2950	2950	2950	400
343	20240214	135200	501028225	2945	2945	2945	2945	1
344	20240214	135100	501025280	2955	2955	2955	2955	1
345	20240214	135000	501022325	2950	2950	2950	2950	0
346	20240214	134900	501022325	2950	2950	2950	2950	0
347	20240214	134800	501022325	2950	2950	2950	2950	0
348	20240214	134700	501022325	2950	2950	2950	2950	0
349	20240214	134600	501022325	2950	2950	2950	2950	0
350	20240214	134500	501022325	2950	2950	2950	2950	0
351	20240214	134400	501022325	2950	2950	2950	2950	618
352	20240214	134300	499199225	2955	2955	2955	2955	0
353	20240214	134200	499199225	2955	2955	2955	2955	0
354	20240214	134100	499199225	2955	2955	2955	2955	0
355	20240214	134000	499199225	2955	2955	2955	2955	50
356	20240214	133900	499051475	2960	2960	2960	2960	0
357	20240214	133800	499051475	2960	2960	2960	2960	0
358	20240214	133700	499051475	2960	2960	2960	2960	0
359	20240214	133600	499051475	2960	2960	2960	2960	0
360	20240214	133500	499051475	2960	2960	2960	2960	0
361	20240214	133400	499051475	2960	2960	2960	2960	0
362	20240214	133300	499051475	2960	2960	2960	2960	0
363	20240214	133200	499051475	2960	2955	2960	2955	2633
364	20240214	133100	491258295	2945	2955	2955	2945	36
365	20240214	133000	491151930	2960	2960	2960	2960	337
366	20240214	132900	490154410	2960	2955	2960	2955	3
367	20240214	132800	490145540	2960	2950	2960	2945	1001
368	20240214	132700	487194385	2950	2955	2955	2950	7
369	20240214	132600	487173705	2960	2960	2960	2960	1200
370	20240214	132500	483621705	2960	2960	2960	2960	0
371	20240214	132400	483621705	2960	2955	2960	2945	2092
372	20240214	132300	477431355	2960	2960	2960	2960	51
373	20240214	132200	477280395	2960	2960	2960	2960	15
374	20240214	132100	477235995	2955	2950	2955	2950	315
375	20240214	132000	476305320	2955	2955	2960	2955	610
376	20240214	131900	474502470	2950	2950	2950	2950	0
377	20240214	131800	474502470	2950	2950	2950	2950	0
378	20240214	131700	474502470	2950	2950	2950	2950	0
379	20240214	131600	474502470	2950	2955	2955	2950	12
380	20240214	131500	474467015	2950	2950	2950	2950	25
381	20240214	131400	474393265	2950	2950	2950	2950	300
382	20240214	131300	473508265	2945	2945	2945	2945	0
383	20240214	131200	473508265	2945	2945	2945	2945	332
384	20240214	131100	472530525	2950	2950	2950	2950	253
385	20240214	131000	471784175	2955	2955	2955	2955	0
386	20240214	130900	471784175	2955	2955	2955	2955	500
387	20240214	130800	470306675	2955	2955	2955	2955	0
388	20240214	130700	470306675	2955	2955	2955	2955	0
389	20240214	130600	470306675	2955	2960	2960	2950	261
390	20240214	130500	469536700	2950	2950	2950	2950	0
391	20240214	130400	469536700	2950	2950	2955	2950	308
392	20240214	130300	468628065	2955	2955	2955	2955	200
393	20240214	130200	468037065	2965	2965	2965	2965	0
394	20240214	130100	468037065	2965	2960	2965	2960	6
395	20240214	130000	468019300	2955	2960	2965	2955	52
396	20240214	125900	467865155	2965	2950	2965	2945	103
397	20240214	125800	467561740	2965	2960	2965	2960	3
398	20240214	125700	467552855	2945	2945	2945	2945	863
399	20240214	125600	465011320	2945	2945	2945	2945	830
400	20240214	125500	462566970	2945	2945	2945	2945	656
401	20240214	125400	460635050	2945	2950	2950	2945	1408
402	20240214	125300	456486720	2945	2950	2950	2945	371
403	20240214	125200	455393270	2950	2950	2950	2950	417
404	20240214	125100	454163120	2950	2950	2950	2950	3
405	20240214	125000	454154270	2950	2950	2950	2950	613
406	20240214	124900	452345920	2950	2955	2955	2950	4332
407	20240214	124800	439564360	2955	2960	2960	2955	1285
408	20240214	124700	435767160	2960	2960	2960	2960	0
409	20240214	124600	435767160	2960	2960	2960	2960	0
410	20240214	124500	435767160	2960	2960	2960	2960	0
411	20240214	124400	435767160	2960	2960	2960	2960	0
412	20240214	124300	435767160	2960	2960	2960	2960	37
413	20240214	124200	435657640	2960	2960	2960	2960	200
414	20240214	124100	435065640	2960	2960	2960	2960	30
415	20240214	124000	434976840	2960	2960	2960	2960	30
416	20240214	123900	434888040	2960	2960	2960	2960	4
417	20240214	123800	434876200	2955	2955	2955	2955	0
418	20240214	123700	434876200	2955	2955	2955	2955	100
419	20240214	123600	434580700	2955	2955	2955	2955	0
420	20240214	123500	434580700	2955	2955	2955	2955	0
421	20240214	123400	434580700	2955	2955	2955	2955	0
422	20240214	123300	434580700	2955	2960	2960	2955	138
423	20240214	123200	434172660	2960	2960	2960	2960	1
424	20240214	123100	434169700	2955	2955	2955	2955	1
425	20240214	123000	434166745	2965	2965	2965	2965	6
426	20240214	122900	434148955	2955	2955	2955	2955	681
427	20240214	122800	432136600	2965	2960	2965	2955	212
428	20240214	122700	431509130	2960	2960	2960	2960	401
429	20240214	122600	430322170	2955	2955	2955	2955	0
430	20240214	122500	430322170	2955	2955	2955	2955	500
431	20240214	122400	428844670	2960	2965	2965	2960	107
432	20240214	122300	428527940	2955	2955	2955	2955	0
433	20240214	122200	428527940	2955	2955	2955	2955	0
434	20240214	122100	428527940	2955	2955	2955	2955	0
435	20240214	122000	428527940	2955	2955	2955	2955	0
436	20240214	121900	428527940	2955	2955	2955	2955	0
437	20240214	121800	428527940	2955	2960	2960	2955	1001
438	20240214	121700	425569980	2965	2965	2965	2965	0
439	20240214	121600	425569980	2965	2960	2965	2960	394
440	20240214	121500	424403690	2965	2965	2965	2965	0
441	20240214	121400	424403690	2965	2960	2965	2960	801
442	20240214	121300	422032680	2965	2965	2965	2965	0
443	20240214	121200	422032680	2965	2965	2965	2965	0
444	20240214	121100	422032680	2965	2965	2965	2965	100
445	20240214	121000	421736180	2965	2965	2965	2965	1
446	20240214	120900	421733215	2965	2965	2965	2965	421
447	20240214	120800	420484950	2970	2970	2970	2970	0
448	20240214	120700	420484950	2970	2965	2970	2965	688
449	20240214	120600	418442100	2965	2965	2970	2965	128
450	20240214	120500	418062575	2965	2960	2965	2960	5842
451	20240214	120400	400746985	2960	2955	2960	2955	13
452	20240214	120300	400708565	2955	2955	2955	2955	0
453	20240214	120200	400708565	2955	2955	2955	2955	0
454	20240214	120100	400708565	2955	2955	2955	2955	100
455	20240214	120000	400413065	2950	2955	2955	2950	442
456	20240214	115900	399108145	2955	2955	2955	2955	0
457	20240214	115800	399108145	2955	2955	2955	2955	1
458	20240214	115700	399105190	2955	2955	2955	2955	5
459	20240214	115600	399090415	2955	2955	2955	2955	0
460	20240214	115500	399090415	2955	2955	2955	2955	0
461	20240214	115400	399090415	2955	2960	2960	2955	4068
462	20240214	115300	387064045	2970	2970	2970	2970	0
463	20240214	115200	387064045	2970	2970	2970	2970	0
464	20240214	115100	387064045	2970	2970	2970	2970	0
465	20240214	115000	387064045	2970	2970	2970	2970	0
466	20240214	114900	387064045	2970	2970	2970	2970	0
467	20240214	114800	387064045	2970	2970	2970	2970	0
468	20240214	114700	387064045	2970	2970	2970	2970	0
469	20240214	114600	387064045	2970	2965	2970	2965	100
470	20240214	114500	386767420	2960	2960	2960	2960	0
471	20240214	114400	386767420	2960	2960	2960	2960	0
472	20240214	114300	386767420	2960	2960	2960	2960	0
473	20240214	114200	386767420	2960	2965	2965	2960	150
474	20240214	114100	386323415	2960	2960	2960	2960	30
475	20240214	114000	386234615	2960	2970	2970	2960	748
476	20240214	113900	384020520	2960	2960	2960	2960	2
477	20240214	113800	384014600	2965	2965	2965	2965	728
478	20240214	113700	381856080	2965	2965	2965	2965	100
479	20240214	113600	381559580	2965	2965	2965	2965	0
480	20240214	113500	381559580	2965	2965	2965	2965	10
481	20240214	113400	381529930	2960	2960	2960	2960	0
482	20240214	113300	381529930	2960	2960	2965	2960	22
483	20240214	113200	381464805	2965	2965	2965	2965	0
484	20240214	113100	381464805	2965	2965	2965	2965	31
485	20240214	113000	381372890	2965	2965	2965	2965	1000
486	20240214	112900	378407890	2965	2965	2965	2965	0
487	20240214	112800	378407890	2965	2965	2965	2965	5
488	20240214	112700	378393065	2965	2965	2965	2965	200
489	20240214	112600	377800065	2965	2965	2965	2965	0
490	20240214	112500	377800065	2965	2965	2965	2965	100
491	20240214	112400	377503565	2965	2965	2965	2965	0
492	20240214	112300	377503565	2965	2965	2965	2965	30
493	20240214	112200	377414615	2965	2965	2965	2965	78
494	20240214	112100	377183345	2965	2965	2965	2965	0
495	20240214	112000	377183345	2965	2965	2965	2965	108
496	20240214	111900	376863125	2965	2970	2970	2965	76
497	20240214	111800	376637780	2970	2970	2970	2970	41
498	20240214	111700	376516010	2965	2960	2965	2960	1094
499	20240214	111600	373274030	2960	2960	2960	2960	50
500	20240214	111500	373126030	2960	2960	2960	2960	27
501	20240214	111400	373046110	2965	2965	2965	2965	0
502	20240214	111300	373046110	2965	2965	2965	2965	0
503	20240214	111200	373046110	2965	2965	2965	2965	0
504	20240214	111100	373046110	2965	2965	2965	2965	0
505	20240214	111000	373046110	2965	2965	2965	2965	32
506	20240214	110900	372951230	2965	2965	2965	2965	1300
507	20240214	110800	369096730	2965	2965	2965	2965	1
508	20240214	110700	369093765	2955	2960	2960	2955	52
509	20240214	110600	368940100	2955	2960	2960	2955	500
510	20240214	110500	367462595	2965	2965	2965	2965	0
511	20240214	110400	367462595	2965	2965	2965	2965	0
512	20240214	110300	367462595	2965	2965	2965	2965	0
513	20240214	110200	367462595	2965	2965	2965	2965	1
514	20240214	110100	367459630	2955	2960	2960	2955	982
515	20240214	110000	364553290	2960	2960	2960	2960	1094
516	20240214	105900	361315050	2960	2960	2960	2960	0
517	20240214	105800	361315050	2960	2960	2960	2960	729
518	20240214	105700	359157210	2965	2965	2965	2965	0
519	20240214	105600	359157210	2965	2965	2965	2965	1
520	20240214	105500	359154245	2960	2960	2960	2960	0
521	20240214	105400	359154245	2960	2960	2960	2960	150
522	20240214	105300	358710245	2970	2970	2970	2970	408
523	20240214	105200	357498485	2970	2975	2975	2970	2
524	20240214	105100	357492540	2960	2970	2970	2960	733
525	20240214	105000	355320530	2975	2970	2975	2960	630
526	20240214	104900	353453430	2960	2960	2960	2960	2
527	20240214	104800	353447510	2970	2970	2970	2970	101
528	20240214	104700	353147540	2965	2965	2965	2965	472
529	20240214	104600	351748060	2965	2965	2965	2965	0
530	20240214	104500	351748060	2965	2970	2970	2965	2584
531	20240214	104400	344085375	2970	2970	2970	2970	0
532	20240214	104300	344085375	2970	2970	2970	2970	76
533	20240214	104200	343859655	2970	2970	2970	2970	146
534	20240214	104100	343426035	2970	2970	2970	2970	500
535	20240214	104000	341941035	2970	2970	2970	2970	700
536	20240214	103900	339862035	2975	2975	2975	2975	18
537	20240214	103800	339808485	2975	2975	2975	2975	501
538	20240214	103700	338318010	2975	2975	2975	2975	0
539	20240214	103600	338318010	2975	2975	2975	2975	20
540	20240214	103500	338258510	2975	2975	2975	2975	17
541	20240214	103400	338207935	2970	2975	2975	2970	723
542	20240214	103300	336059610	2975	2970	2975	2965	4559
543	20240214	103200	322504865	2970	2970	2970	2970	967
544	20240214	103100	319632875	2970	2970	2970	2970	3945
545	20240214	103000	307916225	2970	2975	2975	2970	426
546	20240214	102900	306648910	2970	2970	2970	2970	0
547	20240214	102800	306648910	2970	2975	2975	2970	2442
548	20240214	102700	299384210	2970	2975	2980	2970	2062
549	20240214	102600	293254720	2965	2970	2975	2965	3096
550	20240214	102500	284057240	2970	2965	2970	2965	2558
551	20240214	102400	276467155	2965	2970	2970	2965	899
552	20240214	102300	273800760	2970	2965	2970	2965	1070
553	20240214	102200	270628200	2955	2965	2970	2955	662
554	20240214	102100	268670730	2965	2970	2970	2965	33
555	20240214	102000	268572735	2965	2970	2970	2965	440
556	20240214	101900	267266435	2965	2955	2970	2955	248
557	20240214	101800	266532765	2970	2955	2970	2955	13483
558	20240214	101700	226520825	2955	2955	2955	2955	501
559	20240214	101600	225040370	2955	2955	2955	2955	0
560	20240214	101500	225040370	2955	2955	2955	2945	2136
561	20240214	101400	218728850	2955	2950	2955	2950	201
562	20240214	101300	218135890	2940	2940	2940	2940	0
563	20240214	101200	218135890	2940	2950	2950	2940	1840
564	20240214	101100	212724790	2950	2945	2950	2945	126
565	20240214	101000	212353715	2945	2945	2945	2945	165
566	20240214	100900	211867790	2945	2945	2945	2945	816
567	20240214	100800	209464670	2945	2945	2945	2945	736
568	20240214	100700	207297150	2955	2955	2955	2955	320
569	20240214	100600	206351550	2945	2955	2955	2945	57
570	20240214	100500	206183645	2950	2950	2950	2950	0
571	20240214	100400	206183645	2950	2950	2950	2950	0
572	20240214	100300	206183645	2950	2950	2950	2950	2
573	20240214	100200	206177745	2955	2945	2955	2945	58
574	20240214	100100	206006810	2945	2945	2945	2945	600
575	20240214	100000	204239810	2945	2945	2945	2945	301
576	20240214	095900	203353365	2945	2940	2945	2930	2200
577	20240214	095800	196887875	2940	2940	2940	2940	0
578	20240214	095700	196887875	2940	2940	2940	2940	1
579	20240214	095600	196884935	2945	2945	2945	2945	10
580	20240214	095500	196855485	2945	2945	2945	2945	36
581	20240214	095400	196749465	2945	2945	2945	2930	7
582	20240214	095300	196728865	2930	2930	2930	2930	3
583	20240214	095200	196720075	2945	2945	2945	2945	1000
584	20240214	095100	193775075	2940	2930	2940	2930	112
585	20240214	095000	193446895	2945	2940	2945	2940	22
586	20240214	094900	193382110	2940	2940	2940	2940	109
587	20240214	094800	193061650	2930	2930	2930	2930	72
588	20240214	094700	192850690	2935	2930	2940	2930	202
589	20240214	094600	192258815	2945	2945	2945	2945	0
590	20240214	094500	192258815	2945	2945	2945	2945	0
591	20240214	094400	192258815	2945	2945	2945	2945	30
592	20240214	094300	192170465	2945	2945	2945	2945	0
593	20240214	094200	192170465	2945	2945	2945	2945	0
594	20240214	094100	192170465	2945	2935	2945	2935	337
595	20240214	094000	191181360	2955	2955	2955	2955	25
596	20240214	093900	191107485	2945	2940	2945	2940	6290
597	20240214	093800	172608885	2940	2940	2940	2935	1012
598	20240214	093700	169638605	2935	2940	2940	2935	2902
599	20240214	093600	161120975	2935	2925	2935	2925	937
600	20240214	093500	158378840	2925	2930	2930	2925	2131
601	20240214	093400	152144225	2930	2930	2930	2930	0
602	20240214	093300	152144225	2930	2935	2935	2930	1193
603	20240214	093200	148646520	2935	2935	2935	2935	666
604	20240214	093100	146691810	2935	2940	2940	2935	303
605	20240214	093000	145801005	2940	2940	2940	2940	20
606	20240214	092900	145742205	2940	2945	2950	2940	571
607	20240214	092800	144063445	2940	2945	2945	2940	141
608	20240214	092700	143648515	2950	2940	2950	2940	846
609	20240214	092600	141157190	2945	2950	2950	2945	817
610	20240214	092500	138749570	2950	2950	2950	2950	10
611	20240214	092400	138720070	2950	2950	2950	2950	350
612	20240214	092300	137687570	2950	2950	2955	2950	276
613	20240214	092200	136873120	2950	2945	2950	2945	11
614	20240214	092100	136840720	2955	2955	2955	2955	1
615	20240214	092000	136837765	2955	2950	2955	2950	1005
616	20240214	091900	133868515	2950	2945	2950	2945	3003
617	20240214	091800	125009675	2945	2950	2950	2945	46
618	20240214	091700	124873980	2950	2945	2950	2940	117
619	20240214	091600	124529835	2945	2945	2945	2945	1639
620	20240214	091500	119702980	2945	2940	2945	2940	421
621	20240214	091400	118465135	2940	2950	2950	2940	151
622	20240214	091300	118020685	2950	2950	2950	2950	6
623	20240214	091200	118002985	2950	2950	2950	2945	847
624	20240214	091100	115507145	2955	2955	2955	2955	502
625	20240214	091000	114023735	2950	2945	2950	2945	315
626	20240214	090900	113095060	2945	2945	2945	2945	385
627	20240214	090800	111961235	2945	2935	2945	2935	701
628	20240214	090700	109903790	2955	2955	2955	2950	801
629	20240214	090600	107540330	2965	2950	2965	2950	207
630	20240214	090500	106929595	2965	2950	2965	2950	1114
631	20240214	090400	103634555	2950	2965	2965	2950	8594
632	20240214	090300	78252100	2965	2910	2970	2910	13813
633	20240214	090200	37396870	2905	2920	2930	2905	6552
634	20240214	090100	18246985	2925	2920	2925	2920	1467
635	20240214	090000	13963095	2920	2895	2920	2895	4091