KissMeData/053690/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193400	2884498550	19100	19100	19100	19100	1867
3	20240214	193300	2884498550	19100	19100	19100	19100	0
4	20240214	193200	2884498550	19100	19100	19100	19100	0
5	20240214	193100	2884498550	19100	19100	19100	19100	0
6	20240214	193000	2884498550	19100	19100	19100	19100	0
7	20240214	192900	2884498550	19100	19100	19100	19100	0
8	20240214	192800	2884498550	19100	19100	19100	19100	0
9	20240214	192700	2884498550	19100	19100	19100	19100	0
10	20240214	192600	2884498550	19100	19100	19100	19100	0
11	20240214	192500	2884498550	19100	19100	19100	19100	0
12	20240214	192400	2884498550	19100	19100	19100	19100	0
13	20240214	192300	2884498550	19100	19100	19100	19100	0
14	20240214	192200	2884498550	19100	19100	19100	19100	0
15	20240214	192100	2884498550	19100	19100	19100	19100	0
16	20240214	192000	2884498550	19100	19100	19100	19100	0
17	20240214	191900	2884498550	19100	19100	19100	19100	0
18	20240214	191800	2884498550	19100	19100	19100	19100	0
19	20240214	191700	2884498550	19100	19100	19100	19100	0
20	20240214	191600	2884498550	19100	19100	19100	19100	0
21	20240214	191500	2884498550	19100	19100	19100	19100	0
22	20240214	191400	2884498550	19100	19100	19100	19100	0
23	20240214	191300	2884498550	19100	19100	19100	19100	0
24	20240214	191200	2884498550	19100	19100	19100	19100	0
25	20240214	191100	2884498550	19100	19100	19100	19100	0
26	20240214	191000	2884498550	19100	19100	19100	19100	0
27	20240214	190900	2884498550	19100	19100	19100	19100	0
28	20240214	190800	2884498550	19100	19100	19100	19100	0
29	20240214	190700	2884498550	19100	19100	19100	19100	0
30	20240214	190600	2884498550	19100	19100	19100	19100	0
31	20240214	190500	2884498550	19100	19100	19100	19100	0
32	20240214	190400	2884498550	19100	19100	19100	19100	1867
33	20240214	190300	2884498550	19100	19100	19100	19100	0
34	20240214	190200	2884498550	19100	19100	19100	19100	0
35	20240214	190100	2884498550	19100	19100	19100	19100	0
36	20240214	190000	2884498550	19100	19100	19100	19100	0
37	20240214	185900	2884498550	19100	19100	19100	19100	0
38	20240214	185800	2884498550	19100	19100	19100	19100	0
39	20240214	185700	2884498550	19100	19100	19100	19100	0
40	20240214	185600	2884498550	19100	19100	19100	19100	0
41	20240214	185500	2884498550	19100	19100	19100	19100	0
42	20240214	185400	2884498550	19100	19100	19100	19100	0
43	20240214	185300	2884498550	19100	19100	19100	19100	0
44	20240214	185200	2884498550	19100	19100	19100	19100	0
45	20240214	185100	2884498550	19100	19100	19100	19100	0
46	20240214	185000	2884498550	19100	19100	19100	19100	0
47	20240214	184900	2884498550	19100	19100	19100	19100	0
48	20240214	184800	2884498550	19100	19100	19100	19100	0
49	20240214	184700	2884498550	19100	19100	19100	19100	0
50	20240214	184600	2884498550	19100	19100	19100	19100	0
51	20240214	184500	2884498550	19100	19100	19100	19100	0
52	20240214	184400	2884498550	19100	19100	19100	19100	0
53	20240214	184300	2884498550	19100	19100	19100	19100	0
54	20240214	184200	2884498550	19100	19100	19100	19100	0
55	20240214	184100	2884498550	19100	19100	19100	19100	0
56	20240214	184000	2884498550	19100	19100	19100	19100	0
57	20240214	183900	2884498550	19100	19100	19100	19100	0
58	20240214	183800	2884498550	19100	19100	19100	19100	0
59	20240214	183700	2884498550	19100	19100	19100	19100	0
60	20240214	183600	2884498550	19100	19100	19100	19100	0
61	20240214	183500	2884498550	19100	19100	19100	19100	0
62	20240214	183400	2884498550	19100	19100	19100	19100	1867
63	20240214	183300	2884498550	19100	19100	19100	19100	0
64	20240214	183200	2884498550	19100	19100	19100	19100	0
65	20240214	183100	2884498550	19100	19100	19100	19100	0
66	20240214	183000	2884498550	19100	19100	19100	19100	0
67	20240214	182900	2884498550	19100	19100	19100	19100	0
68	20240214	182800	2884498550	19100	19100	19100	19100	0
69	20240214	182700	2884498550	19100	19100	19100	19100	0
70	20240214	182600	2884498550	19100	19100	19100	19100	0
71	20240214	182500	2884498550	19100	19100	19100	19100	0
72	20240214	182400	2884498550	19100	19100	19100	19100	0
73	20240214	182300	2884498550	19100	19100	19100	19100	0
74	20240214	182200	2884498550	19100	19100	19100	19100	0
75	20240214	182100	2884498550	19100	19100	19100	19100	0
76	20240214	182000	2884498550	19100	19100	19100	19100	0
77	20240214	181900	2884498550	19100	19100	19100	19100	0
78	20240214	181800	2884498550	19100	19100	19100	19100	0
79	20240214	181700	2884498550	19100	19100	19100	19100	0
80	20240214	181600	2884498550	19100	19100	19100	19100	0
81	20240214	181500	2884498550	19100	19100	19100	19100	0
82	20240214	181400	2884498550	19100	19100	19100	19100	0
83	20240214	181300	2884498550	19100	19100	19100	19100	0
84	20240214	181200	2884498550	19100	19100	19100	19100	0
85	20240214	181100	2884498550	19100	19100	19100	19100	0
86	20240214	181000	2884498550	19100	19100	19100	19100	0
87	20240214	180900	2884498550	19100	19100	19100	19100	0
88	20240214	180800	2884498550	19100	19100	19100	19100	0
89	20240214	180700	2884498550	19100	19100	19100	19100	0
90	20240214	180600	2884498550	19100	19100	19100	19100	0
91	20240214	180500	2884498550	19100	19100	19100	19100	0
92	20240214	180400	2884498550	19100	19100	19100	19100	1867
93	20240214	180300	2884498550	19100	19100	19100	19100	0
94	20240214	180200	2884498550	19100	19100	19100	19100	0
95	20240214	180100	2884498550	19100	19100	19100	19100	0
96	20240214	180000	2884498550	19100	19100	19100	19100	0
97	20240214	175900	2884498550	19100	19100	19100	19100	0
98	20240214	175800	2884498550	19100	19100	19100	19100	0
99	20240214	175700	2884498550	19100	19100	19100	19100	0
100	20240214	175600	2884498550	19100	19100	19100	19100	0
101	20240214	175500	2884498550	19100	19100	19100	19100	0
102	20240214	175400	2884498550	19100	19100	19100	19100	0
103	20240214	175300	2884498550	19100	19100	19100	19100	0
104	20240214	175200	2884498550	19100	19100	19100	19100	0
105	20240214	175100	2884498550	19100	19100	19100	19100	0
106	20240214	175000	2884498550	19100	19100	19100	19100	0
107	20240214	174900	2884498550	19100	19100	19100	19100	0
108	20240214	174800	2884498550	19100	19100	19100	19100	0
109	20240214	174700	2884498550	19100	19100	19100	19100	0
110	20240214	174600	2884498550	19100	19100	19100	19100	0
111	20240214	174500	2884498550	19100	19100	19100	19100	0
112	20240214	174400	2884498550	19100	19100	19100	19100	0
113	20240214	174300	2884498550	19100	19100	19100	19100	0
114	20240214	174200	2884498550	19100	19100	19100	19100	0
115	20240214	174100	2884498550	19100	19100	19100	19100	0
116	20240214	174000	2884498550	19100	19100	19100	19100	0
117	20240214	173900	2884498550	19100	19100	19100	19100	0
118	20240214	173800	2884498550	19100	19100	19100	19100	0
119	20240214	173700	2884498550	19100	19100	19100	19100	0
120	20240214	173600	2884498550	19100	19100	19100	19100	0
121	20240214	173500	2884498550	19100	19100	19100	19100	0
122	20240214	173400	2884498550	19100	19100	19100	19100	1867
123	20240214	173300	2884498550	19100	19100	19100	19100	0
124	20240214	173200	2884498550	19100	19100	19100	19100	0
125	20240214	173100	2884498550	19100	19100	19100	19100	0
126	20240214	173000	2884498550	19100	19100	19100	19100	0
127	20240214	172900	2884498550	19100	19100	19100	19100	0
128	20240214	172800	2884498550	19100	19100	19100	19100	0
129	20240214	172700	2884498550	19100	19100	19100	19100	0
130	20240214	172600	2884498550	19100	19100	19100	19100	0
131	20240214	172500	2884498550	19100	19100	19100	19100	0
132	20240214	172400	2884498550	19100	19100	19100	19100	0
133	20240214	172300	2884498550	19100	19100	19100	19100	0
134	20240214	172200	2884498550	19100	19100	19100	19100	0
135	20240214	172100	2884498550	19100	19100	19100	19100	0
136	20240214	172000	2884498550	19100	19100	19100	19100	0
137	20240214	171900	2884498550	19100	19100	19100	19100	0
138	20240214	171800	2884498550	19100	19100	19100	19100	0
139	20240214	171700	2884498550	19100	19100	19100	19100	0
140	20240214	171600	2884498550	19100	19100	19100	19100	0
141	20240214	171500	2884498550	19100	19100	19100	19100	0
142	20240214	171400	2884498550	19100	19100	19100	19100	0
143	20240214	171300	2884498550	19100	19100	19100	19100	0
144	20240214	171200	2884498550	19100	19100	19100	19100	0
145	20240214	171100	2884498550	19100	19100	19100	19100	0
146	20240214	171000	2884498550	19100	19100	19100	19100	0
147	20240214	170900	2884498550	19100	19100	19100	19100	0
148	20240214	170800	2884498550	19100	19100	19100	19100	0
149	20240214	170700	2884498550	19100	19100	19100	19100	0
150	20240214	170600	2884498550	19100	19100	19100	19100	0
151	20240214	170500	2884498550	19100	19100	19100	19100	0
152	20240214	170400	2884498550	19100	19100	19100	19100	1867
153	20240214	170300	2884498550	19100	19100	19100	19100	0
154	20240214	170200	2884498550	19100	19100	19100	19100	0
155	20240214	170100	2884498550	19100	19100	19100	19100	0
156	20240214	170000	2884498550	19100	19100	19100	19100	0
157	20240214	165900	2884498550	19100	19100	19100	19100	0
158	20240214	165800	2884498550	19100	19100	19100	19100	0
159	20240214	165700	2884498550	19100	19100	19100	19100	0
160	20240214	165600	2884498550	19100	19100	19100	19100	0
161	20240214	165500	2884498550	19100	19100	19100	19100	0
162	20240214	165400	2884498550	19100	19100	19100	19100	0
163	20240214	165300	2884498550	19100	19100	19100	19100	0
164	20240214	165200	2884498550	19100	19100	19100	19100	0
165	20240214	165100	2884498550	19100	19100	19100	19100	0
166	20240214	165000	2884498550	19100	19100	19100	19100	0
167	20240214	164900	2884498550	19100	19100	19100	19100	0
168	20240214	164800	2884498550	19100	19100	19100	19100	0
169	20240214	164700	2884498550	19100	19100	19100	19100	0
170	20240214	164600	2884498550	19100	19100	19100	19100	0
171	20240214	164500	2884498550	19100	19100	19100	19100	0
172	20240214	164400	2884498550	19100	19100	19100	19100	0
173	20240214	164300	2884498550	19100	19100	19100	19100	0
174	20240214	164200	2884498550	19100	19100	19100	19100	0
175	20240214	164100	2884498550	19100	19100	19100	19100	0
176	20240214	164000	2884498550	19100	19100	19100	19100	0
177	20240214	163900	2884498550	19100	19100	19100	19100	0
178	20240214	163800	2884498550	19100	19100	19100	19100	0
179	20240214	163700	2884498550	19100	19100	19100	19100	0
180	20240214	163600	2884498550	19100	19100	19100	19100	0
181	20240214	163500	2884498550	19100	19100	19100	19100	0
182	20240214	163400	2884498550	19100	19100	19100	19100	1867
183	20240214	163300	2884498550	19100	19100	19100	19100	0
184	20240214	163200	2884498550	19100	19100	19100	19100	0
185	20240214	163100	2884498550	19100	19100	19100	19100	0
186	20240214	163000	2884498550	19100	19100	19100	19100	0
187	20240214	162900	2884498550	19100	19100	19100	19100	0
188	20240214	162800	2884498550	19100	19100	19100	19100	0
189	20240214	162700	2884498550	19100	19100	19100	19100	0
190	20240214	162600	2884498550	19100	19100	19100	19100	0
191	20240214	162500	2884498550	19100	19100	19100	19100	0
192	20240214	162400	2884498550	19100	19100	19100	19100	0
193	20240214	162300	2884498550	19100	19100	19100	19100	0
194	20240214	162200	2884498550	19100	19100	19100	19100	0
195	20240214	162100	2884498550	19100	19100	19100	19100	0
196	20240214	162000	2884498550	19100	19100	19100	19100	0
197	20240214	161900	2884498550	19100	19100	19100	19100	0
198	20240214	161800	2884498550	19100	19100	19100	19100	0
199	20240214	161700	2884498550	19100	19100	19100	19100	0
200	20240214	161600	2884498550	19100	19100	19100	19100	0
201	20240214	161500	2884498550	19100	19100	19100	19100	0
202	20240214	161400	2884498550	19100	19100	19100	19100	0
203	20240214	161300	2884498550	19100	19100	19100	19100	0
204	20240214	161200	2884498550	19100	19100	19100	19100	0
205	20240214	161100	2884498550	19100	19100	19100	19100	0
206	20240214	161000	2884498550	19100	19100	19100	19100	0
207	20240214	160900	2884498550	19100	19100	19100	19100	0
208	20240214	160800	2884498550	19100	19100	19100	19100	0
209	20240214	160700	2884498550	19100	19100	19100	19100	0
210	20240214	160600	2884498550	19100	19100	19100	19100	0
211	20240214	160500	2884498550	19100	19100	19100	19100	0
212	20240214	160400	2884498550	19100	19100	19100	19100	1867
213	20240214	160300	2884498550	19100	19100	19100	19100	0
214	20240214	160200	2884498550	19100	19100	19100	19100	0
215	20240214	160100	2884498550	19100	19100	19100	19100	0
216	20240214	160000	2884498550	19100	19100	19100	19100	0
217	20240214	155900	2884498550	19100	19100	19100	19100	0
218	20240214	155800	2884498550	19100	19100	19100	19100	0
219	20240214	155700	2884498550	19100	19100	19100	19100	0
220	20240214	155600	2884498550	19100	19100	19100	19100	0
221	20240214	155500	2884498550	19100	19100	19100	19100	0
222	20240214	155400	2884498550	19100	19100	19100	19100	0
223	20240214	155300	2884498550	19100	19100	19100	19100	0
224	20240214	155200	2884498550	19100	19100	19100	19100	0
225	20240214	155100	2884498550	19100	19100	19100	19100	0
226	20240214	155000	2884498550	19100	19100	19100	19100	0
227	20240214	154900	2884498550	19100	19100	19100	19100	0
228	20240214	154800	2884498550	19100	19100	19100	19100	0
229	20240214	154700	2884498550	19100	19100	19100	19100	0
230	20240214	154600	2884498550	19100	19100	19100	19100	0
231	20240214	154500	2884498550	19100	19100	19100	19100	0
232	20240214	154400	2884498550	19100	19100	19100	19100	0
233	20240214	154300	2884498550	19100	19100	19100	19100	0
234	20240214	154200	2884498550	19100	19100	19100	19100	0
235	20240214	154100	2884498550	19100	19100	19100	19100	0
236	20240214	154000	2884498550	19100	19100	19100	19100	0
237	20240214	153900	2884498550	19100	19100	19100	19100	0
238	20240214	153800	2884498550	19100	19100	19100	19100	0
239	20240214	153700	2884498550	19100	19100	19100	19100	0
240	20240214	153600	2884498550	19100	19100	19100	19100	0
241	20240214	153500	2884498550	19100	19100	19100	19100	0
242	20240214	153400	2884498550	19100	19100	19100	19100	1867
243	20240214	153300	2884498550	19100	19100	19100	19100	0
244	20240214	153200	2884498550	19100	19100	19100	19100	0
245	20240214	153100	2884498550	19100	19100	19100	19100	0
246	20240214	153000	2884498550	19100	19100	19100	19100	1867
247	20240214	152900	2848838850	19070	19070	19070	19070	0
248	20240214	152800	2848838850	19070	19070	19070	19070	0
249	20240214	152700	2848838850	19070	19070	19070	19070	0
250	20240214	152600	2848838850	19070	19070	19070	19070	0
251	20240214	152500	2848838850	19070	19070	19070	19070	0
252	20240214	152400	2848838850	19070	19070	19070	19070	0
253	20240214	152300	2848838850	19070	19070	19070	19070	0
254	20240214	152200	2848838850	19070	19070	19070	19070	0
255	20240214	152100	2848838850	19070	19070	19070	19070	0
256	20240214	152000	2848838850	19070	19070	19070	19070	0
257	20240214	151900	2848838850	19070	19070	19070	19050	964
258	20240214	151800	2830474220	19080	19070	19080	19060	509
259	20240214	151700	2820771140	19080	19080	19080	19070	68
260	20240214	151600	2819474220	19070	19090	19090	19060	1139
261	20240214	151500	2797761500	19080	19090	19090	19080	187
262	20240214	151400	2794193390	19080	19100	19100	19080	229
263	20240214	151300	2789820810	19100	19100	19100	19090	140
264	20240214	151200	2787146820	19110	19120	19120	19110	112
265	20240214	151100	2785006490	19110	19100	19110	19100	101
266	20240214	151000	2783077250	19100	19090	19100	19090	29
267	20240214	150900	2782523480	19100	19100	19100	19100	50
268	20240214	150800	2781568480	19100	19100	19100	19090	108
269	20240214	150700	2779506340	19100	19100	19100	19100	8
270	20240214	150600	2779353540	19090	19090	19090	19070	210
271	20240214	150500	2775344960	19090	19090	19090	19080	42
272	20240214	150400	2774543570	19090	19090	19090	19090	16
273	20240214	150300	2774238130	19090	19080	19090	19070	196
274	20240214	150200	2770498590	19080	19090	19090	19080	55
275	20240214	150100	2769449160	19090	19070	19100	19070	169
276	20240214	150000	2766222820	19070	19090	19090	19060	300
277	20240214	145900	2760504480	19060	19070	19100	19060	232
278	20240214	145800	2756081780	19070	19100	19100	19070	135
279	20240214	145700	2753506430	19100	19100	19100	19100	28
280	20240214	145600	2752971630	19100	19060	19100	19060	493
281	20240214	145500	2743572670	19060	19050	19060	19050	174
282	20240214	145400	2740257740	19050	19070	19070	19050	824
283	20240214	145300	2724556160	19080	19080	19100	19080	29
284	20240214	145200	2724002820	19070	19100	19100	19070	773
285	20240214	145100	2709261210	19100	19080	19100	19080	42
286	20240214	145000	2708459810	19100	19080	19100	19070	98
287	20240214	144900	2706590000	19100	19090	19100	19080	160
288	20240214	144800	2703536300	19080	19080	19100	19080	186
289	20240214	144700	2699986120	19100	19080	19100	19070	332
290	20240214	144600	2693651280	19080	19080	19080	19070	82
291	20240214	144500	2692086930	19080	19080	19080	19080	24
292	20240214	144400	2691629010	19080	19080	19080	19070	139
293	20240214	144300	2688977600	19100	19070	19100	19070	182
294	20240214	144200	2685505990	19070	19070	19080	19070	319
295	20240214	144100	2679422380	19070	19090	19090	19070	201
296	20240214	144000	2675587270	19090	19090	19090	19090	31
297	20240214	143900	2674995480	19090	19100	19100	19090	66
298	20240214	143800	2673735000	19100	19100	19120	19050	2104
299	20240214	143700	2633590310	19100	19120	19120	19100	36
300	20240214	143600	2632902130	19120	19120	19120	19100	3
301	20240214	143500	2632844790	19090	19120	19120	19090	25
302	20240214	143400	2632367090	19130	19130	19130	19130	0
303	20240214	143300	2632367090	19130	19070	19140	19070	115
304	20240214	143200	2630173130	19140	19150	19150	19140	125
305	20240214	143100	2627780130	19150	19150	19150	19060	279
306	20240214	143000	2622449880	19150	19150	19150	19150	45
307	20240214	142900	2621588130	19110	19100	19150	19100	285
308	20240214	142800	2616141860	19100	19110	19110	19100	49
309	20240214	142700	2615205700	19110	19100	19110	19090	17
310	20240214	142600	2614881070	19110	19110	19110	19100	46
311	20240214	142500	2614002030	19110	19110	19110	19090	62
312	20240214	142400	2612818090	19090	19110	19110	19090	38
313	20240214	142300	2612091970	19110	19090	19110	19090	71
314	20240214	142200	2610736520	19090	19090	19090	19090	14
315	20240214	142100	2610469260	19090	19080	19090	19050	722
316	20240214	142000	2596707750	19080	19080	19080	19070	166
317	20240214	141900	2593541910	19080	19080	19090	19080	193
318	20240214	141800	2589859310	19080	19090	19100	19080	191
319	20240214	141700	2586213730	19090	19090	19100	19090	46
320	20240214	141600	2585335570	19110	19090	19110	19090	115
321	20240214	141500	2583139920	19110	19090	19110	19090	20
322	20240214	141400	2582757760	19080	19080	19080	19070	198
323	20240214	141300	2578981250	19080	19090	19090	19080	644
324	20240214	141200	2566692990	19110	19110	19110	19090	110
325	20240214	141100	2564592790	19100	19120	19130	19100	550
326	20240214	141000	2554082000	19130	19130	19130	19130	181
327	20240214	140900	2550619470	19150	19150	19150	19150	18
328	20240214	140800	2550274770	19150	19150	19150	19150	145
329	20240214	140700	2547498020	19150	19120	19150	19120	156
330	20240214	140600	2544513770	19120	19140	19140	19120	516
331	20240214	140500	2534647550	19140	19140	19140	19120	28
332	20240214	140400	2534112110	19140	19130	19140	19130	22
333	20240214	140300	2533691090	19130	19140	19140	19130	19
334	20240214	140200	2533327450	19130	19130	19150	19130	592
335	20240214	140100	2522001920	19150	19150	19150	19130	22
336	20240214	140000	2521580650	19150	19140	19150	19130	133
337	20240214	135900	2519034130	19150	19150	19150	19150	20
338	20240214	135800	2518651130	19150	19150	19150	19150	15
339	20240214	135700	2518363880	19160	19160	19160	19160	14
340	20240214	135600	2518095640	19160	19160	19160	19130	172
341	20240214	135500	2514804800	19160	19160	19160	19140	33
342	20240214	135400	2514172860	19160	19150	19160	19150	2
343	20240214	135300	2514134550	19160	19160	19160	19130	231
344	20240214	135200	2509713250	19170	19150	19170	19150	107
345	20240214	135100	2507663780	19150	19150	19150	19140	43
346	20240214	135000	2506840450	19150	19150	19150	19150	16
347	20240214	134900	2506534050	19150	19140	19160	19140	564
348	20240214	134800	2495728630	19150	19150	19160	19150	205
349	20240214	134700	2491802870	19160	19150	19160	19150	97
350	20240214	134600	2489945140	19170	19170	19170	19160	97
351	20240214	134500	2488086440	19150	19160	19170	19150	863
352	20240214	134400	2471558930	19170	19170	19170	19170	15
353	20240214	134300	2471271380	19170	19170	19170	19170	0
354	20240214	134200	2471271380	19170	19170	19170	19170	66
355	20240214	134100	2470006160	19170	19170	19170	19160	119
356	20240214	134000	2467725930	19170	19170	19170	19160	217
357	20240214	133900	2463567040	19170	19170	19170	19170	33
358	20240214	133800	2462934430	19170	19170	19170	19170	15
359	20240214	133700	2462646880	19170	19160	19170	19160	93
360	20240214	133600	2460864990	19160	19150	19160	19150	231
361	20240214	133500	2456439750	19150	19140	19150	19140	17
362	20240214	133400	2456114210	19140	19150	19150	19140	431
363	20240214	133300	2447863560	19160	19150	19160	19150	18
364	20240214	133200	2447518690	19150	19150	19150	19150	125
365	20240214	133100	2445124940	19150	19150	19160	19150	106
366	20240214	133000	2443095030	19160	19140	19160	19140	188
367	20240214	132900	2439496040	19140	19150	19160	19140	159
368	20240214	132800	2436451880	19160	19160	19160	19150	69
369	20240214	132700	2435130340	19160	19150	19160	19110	912
370	20240214	132600	2417691910	19130	19160	19160	19130	646
371	20240214	132500	2405333650	19150	19160	19160	19130	18
372	20240214	132400	2404989080	19150	19120	19150	19120	816
373	20240214	132300	2389372280	19120	19110	19120	19110	104
374	20240214	132200	2387383960	19120	19110	19120	19080	283
375	20240214	132100	2381979950	19110	19120	19120	19100	19
376	20240214	132000	2381616720	19110	19110	19110	19110	80
377	20240214	131900	2380087920	19120	19110	19120	19110	178
378	20240214	131800	2376685790	19110	19110	19110	19110	108
379	20240214	131700	2374621910	19110	19110	19120	19110	147
380	20240214	131600	2371812720	19120	19110	19120	19110	214
381	20240214	131500	2367722380	19110	19110	19110	19110	5
382	20240214	131400	2367626830	19110	19080	19110	19070	329
383	20240214	131300	2361344210	19100	19100	19100	19100	0
384	20240214	131200	2361344210	19100	19070	19100	19070	11
385	20240214	131100	2361134410	19100	19100	19100	19090	161
386	20240214	131000	2358060260	19100	19100	19100	19090	61
387	20240214	130900	2356895260	19100	19100	19100	19090	75
388	20240214	130800	2355463480	19100	19090	19100	19090	106
389	20240214	130700	2353439920	19100	19100	19100	19090	106
390	20240214	130600	2351415370	19090	19090	19100	19090	144
391	20240214	130500	2348665250	19090	19100	19100	19090	102
392	20240214	130400	2346717070	19100	19080	19100	19080	225
393	20240214	130300	2342422100	19080	19080	19080	19080	169
394	20240214	130200	2339197580	19080	19080	19080	19080	378
395	20240214	130100	2331985340	19080	19080	19080	19070	54
396	20240214	130000	2330955400	19080	19080	19080	19070	10
397	20240214	125900	2330764650	19070	19060	19080	19060	244
398	20240214	125800	2326111610	19060	19060	19060	19060	287
399	20240214	125700	2320641390	19050	19040	19050	19040	3
400	20240214	125600	2320584260	19040	19050	19050	19040	455
401	20240214	125500	2311921000	19050	19050	19050	19050	6
402	20240214	125400	2311806700	19050	19050	19050	19050	2
403	20240214	125300	2311768600	19060	19060	19060	19060	0
404	20240214	125200	2311768600	19060	19040	19060	19040	21
405	20240214	125100	2311368740	19060	19040	19060	19040	223
406	20240214	125000	2307122800	19030	19030	19030	19030	1
407	20240214	124900	2307103770	19030	19040	19040	19030	12
408	20240214	124800	2306875390	19020	19020	19020	19020	10
409	20240214	124700	2306685190	19020	19030	19040	19020	516
410	20240214	124600	2296865110	19020	19000	19020	19000	2323
411	20240214	124500	2252710970	18970	18970	18970	18970	33
412	20240214	124400	2252084960	19000	18970	19000	18970	264
413	20240214	124300	2247076820	18970	18970	18970	18970	310
414	20240214	124200	2241196120	18970	18950	18970	18950	42
415	20240214	124100	2240400200	18970	18950	18970	18950	279
416	20240214	124000	2235107930	18950	18950	18970	18940	316
417	20240214	123900	2229120370	18940	18960	18960	18940	1320
418	20240214	123800	2204105030	19000	19000	19000	19000	26
419	20240214	123700	2203611030	18970	18970	18970	18970	1
420	20240214	123600	2203592060	19000	19000	19000	19000	1
421	20240214	123500	2203573060	18960	18970	18970	18960	62
422	20240214	123400	2202397330	19000	19000	19000	18980	28
423	20240214	123300	2201865350	18960	18960	18960	18960	108
424	20240214	123200	2199817670	18970	18980	19000	18970	18
425	20240214	123100	2199475780	19000	19000	19000	19000	6
426	20240214	123000	2199361780	19000	19000	19000	19000	11
427	20240214	122900	2199152780	19000	19000	19000	19000	10
428	20240214	122800	2198962780	19000	19000	19000	19000	0
429	20240214	122700	2198962780	19000	19000	19000	19000	2
430	20240214	122600	2198924780	18950	18960	19000	18950	272
431	20240214	122500	2193769810	19000	18970	19000	18960	82
432	20240214	122400	2192214770	18970	18990	18990	18960	683
433	20240214	122300	2179255670	18990	19000	19000	18990	205
434	20240214	122200	2175362670	19000	19000	19000	19000	62
435	20240214	122100	2174184670	19000	19000	19000	19000	102
436	20240214	122000	2172246670	19000	18990	19000	18990	55
437	20240214	121900	2171202170	19000	18990	19000	18990	116
438	20240214	121800	2168999310	18990	18990	18990	18980	65
439	20240214	121700	2167765560	18990	18990	18990	18990	3
440	20240214	121600	2167708590	18980	18980	18980	18980	0
441	20240214	121500	2167708590	18980	18990	18990	18980	22
442	20240214	121400	2167291010	18990	18990	18990	18990	0
443	20240214	121300	2167291010	18990	18990	18990	18990	300
444	20240214	121200	2161594010	18990	18990	18990	18990	31
445	20240214	121100	2161005320	18990	18990	18990	18990	15
446	20240214	121000	2160720470	18990	18980	18990	18980	17
447	20240214	120900	2160397790	18990	18990	18990	18990	6
448	20240214	120800	2160283850	18990	18990	18990	18990	101
449	20240214	120700	2158365860	18990	18980	18990	18980	27
450	20240214	120600	2157853370	18980	18980	18980	18980	3
451	20240214	120500	2157796430	18980	18980	18980	18980	75
452	20240214	120400	2156372930	18980	19000	19000	18980	640
453	20240214	120300	2144219190	19000	19000	19000	18960	196
454	20240214	120200	2140498490	19000	18980	19000	18980	12
455	20240214	120100	2140270710	19000	18990	19000	18990	2
456	20240214	120000	2140232720	19000	19000	19000	19000	104
457	20240214	115900	2138256720	19010	19010	19010	19010	10
458	20240214	115800	2138066620	19010	19000	19010	19000	149
459	20240214	115700	2135235600	19010	19000	19010	19000	153
460	20240214	115600	2132327850	19000	19000	19000	18960	40
461	20240214	115500	2131568570	19000	19000	19000	19000	16
462	20240214	115400	2131264570	18970	18970	19000	18970	99
463	20240214	115300	2129386360	18970	18970	19000	18970	41
464	20240214	115200	2128608560	19000	19000	19000	19000	1
465	20240214	115100	2128589560	18970	18990	19000	18970	67
466	20240214	115000	2127318300	18980	18980	18980	18980	58
467	20240214	114900	2126217460	18980	18970	18980	18970	6
468	20240214	114800	2126103620	18970	18980	18980	18970	25
469	20240214	114700	2125629350	18980	18960	18980	18960	9
470	20240214	114600	2125458630	18980	19000	19000	18960	199
471	20240214	114500	2121682010	18980	18980	19000	18980	17
472	20240214	114400	2121359110	19000	18980	19000	18980	9
473	20240214	114300	2121188220	18980	18980	18980	18980	4
474	20240214	114200	2121112300	19000	18980	19000	18980	198
475	20240214	114100	2117351820	18980	18980	18980	18980	101
476	20240214	114000	2115434840	18980	18970	18980	18970	36
477	20240214	113900	2114751910	18970	18970	18970	18970	2
478	20240214	113800	2114713970	18960	18970	18970	18960	17
479	20240214	113700	2114391610	19000	19000	19000	19000	1
480	20240214	113600	2114372610	18980	19000	19000	18980	4
481	20240214	113500	2114296670	19000	19000	19000	19000	0
482	20240214	113400	2114296670	19000	18960	19000	18960	5
483	20240214	113300	2114201790	18960	18950	18960	18950	51
484	20240214	113200	2113235330	19000	19000	19000	19000	94
485	20240214	113100	2111449330	19000	18960	19000	18950	16
486	20240214	113000	2111146070	19000	18970	19000	18970	4
487	20240214	112900	2111070130	18970	18970	18970	18970	1
488	20240214	112800	2111051160	19000	19000	19000	19000	3
489	20240214	112700	2110994160	19000	18920	19000	18920	270
490	20240214	112600	2105884720	18920	18970	18970	18920	462
491	20240214	112500	2097127520	19010	19010	19010	19010	1
492	20240214	112400	2097108510	18960	18970	18970	18960	60
493	20240214	112300	2095970890	18960	18980	18980	18960	3
494	20240214	112200	2095913980	19010	18970	19010	18960	53
495	20240214	112100	2094909040	19010	19010	19010	19010	2
496	20240214	112000	2094871020	19010	19010	19010	19010	8
497	20240214	111900	2094718940	19010	19010	19010	18930	104
498	20240214	111800	2092748830	19000	19000	19000	19000	1
499	20240214	111700	2092729830	19010	19010	19010	19010	0
500	20240214	111600	2092729830	19010	18950	19010	18940	173
501	20240214	111500	2089451140	18950	18950	18950	18950	484
502	20240214	111400	2080279340	18960	18970	18970	18960	39
503	20240214	111300	2079539540	18950	18970	18970	18950	45
504	20240214	111200	2078686730	18970	18980	19010	18950	639
505	20240214	111100	2066565280	19020	19020	19020	19020	0
506	20240214	111000	2066565280	19020	19020	19020	19020	10
507	20240214	110900	2066375080	19020	19020	19020	19020	0
508	20240214	110800	2066375080	19020	19020	19020	19020	11
509	20240214	110700	2066165860	18970	18990	18990	18970	759
510	20240214	110600	2051760910	18990	19000	19000	18990	1061
511	20240214	110500	2031606620	19030	19030	19030	19030	0
512	20240214	110400	2031606620	19030	19030	19030	19000	8
513	20240214	110300	2031454410	18990	19040	19040	18990	3210
514	20240214	110200	1970427020	19050	19040	19050	19040	72
515	20240214	110100	1969056130	19040	19040	19050	19040	141
516	20240214	110000	1966371470	19050	19040	19050	19040	19
517	20240214	105900	1966009660	19040	19050	19050	19040	127
518	20240214	105800	1963591430	19050	19050	19050	19050	106
519	20240214	105700	1961572130	19060	19060	19060	19050	156
520	20240214	105600	1958600270	19060	19060	19060	19060	65
521	20240214	105500	1957361370	19060	19080	19080	19060	27
522	20240214	105400	1956846690	19080	19070	19080	19070	29
523	20240214	105300	1956293650	19070	19070	19070	19070	75
524	20240214	105200	1954863400	19070	19070	19080	19070	126
525	20240214	105100	1952460570	19080	19070	19080	19070	24
526	20240214	105000	1952002870	19070	19060	19070	19060	152
527	20240214	104900	1949105740	19060	19070	19070	19060	13
528	20240214	104800	1948857920	19080	19080	19080	19080	1
529	20240214	104700	1948838840	19080	19060	19080	19060	30
530	20240214	104600	1948267010	19080	19080	19080	19080	1
531	20240214	104500	1948247930	19060	19080	19080	19060	146
532	20240214	104400	1945465150	19080	19080	19080	19080	1
533	20240214	104300	1945446070	19090	19100	19100	19060	490
534	20240214	104200	1936099350	19100	19090	19100	19080	327
535	20240214	104100	1929856960	19090	19070	19090	19070	293
536	20240214	104000	1924265880	19080	19070	19090	19070	299
537	20240214	103900	1918560150	19080	19070	19080	19070	108
538	20240214	103800	1916500500	19060	19060	19060	19060	1
539	20240214	103700	1916481440	19070	19060	19070	19060	7
540	20240214	103600	1916348010	19080	19090	19090	19080	36
541	20240214	103500	1915660980	19050	19080	19100	19050	1083
542	20240214	103400	1895006440	19080	19070	19080	19070	502
543	20240214	103300	1885432780	19070	19070	19070	19070	1
544	20240214	103200	1885413710	19060	19060	19060	19060	43
545	20240214	103100	1884594130	19060	19060	19070	19060	398
546	20240214	103000	1877006870	19050	19050	19050	19050	537
547	20240214	102900	1866777020	19050	19050	19050	19030	14
548	20240214	102800	1866510380	19050	19050	19050	19030	7
549	20240214	102700	1866377130	19000	19000	19000	19000	0
550	20240214	102600	1866377130	19000	19060	19060	19000	800
551	20240214	102500	1851166940	19060	19050	19060	19050	63
552	20240214	102400	1849966780	19050	19050	19050	19050	20
553	20240214	102300	1849585780	19050	19050	19050	19050	10
554	20240214	102200	1849395280	19050	19050	19050	19050	1
555	20240214	102100	1849376230	19040	19050	19050	19040	26
556	20240214	102000	1848880940	19060	19060	19060	19040	9
557	20240214	101900	1848709520	19060	19060	19060	19060	111
558	20240214	101800	1846593860	19060	19070	19070	19040	110
559	20240214	101700	1844498210	19080	19090	19090	19080	82
560	20240214	101600	1842933060	19090	19080	19090	19070	54
561	20240214	101500	1841902790	19080	19070	19080	19070	101
562	20240214	101400	1839976710	19080	19080	19080	19080	1
563	20240214	101300	1839957630	19080	18980	19080	18980	3519
564	20240214	101200	1773000040	18980	18960	18980	18960	235
565	20240214	101100	1768542420	18960	18960	18960	18960	42
566	20240214	101000	1767746100	18960	18960	18960	18960	56
567	20240214	100900	1766684340	18960	18950	18960	18950	17
568	20240214	100800	1766362040	18950	18950	18960	18950	48
569	20240214	100700	1765452430	18960	18950	18960	18950	146
570	20240214	100600	1762685310	18950	18940	18960	18930	337
571	20240214	100500	1756301340	18940	18940	18960	18940	594
572	20240214	100400	1745047190	18940	18880	18940	18880	1068
573	20240214	100300	1724861680	18880	18880	18880	18880	1
574	20240214	100200	1724842800	18850	18850	18880	18850	67
575	20240214	100100	1723579760	18850	18870	18890	18850	240
576	20240214	100000	1719055170	18850	18900	18900	18850	336
577	20240214	095900	1712719380	18850	18900	18900	18850	163
578	20240214	095800	1709645550	18900	18900	18900	18850	236
579	20240214	095700	1705186150	18900	18860	18910	18850	118
580	20240214	095600	1702960520	18910	18910	18920	18810	208
581	20240214	095500	1699041430	18900	18800	18900	18770	2464
582	20240214	095400	1652713750	18800	18790	18800	18780	5444
583	20240214	095300	1550412130	18800	18860	18860	18800	6337
584	20240214	095200	1431147170	18870	18880	18880	18850	3001
585	20240214	095100	1374524530	18880	18910	18920	18880	4901
586	20240214	095000	1281938900	18920	18930	18940	18910	1966
587	20240214	094900	1244752510	18940	18950	18950	18930	359
588	20240214	094800	1237956110	18950	18930	18950	18930	302
589	20240214	094700	1232239230	18960	18950	18960	18930	9
590	20240214	094600	1232068770	18930	18960	18960	18930	4
591	20240214	094500	1231993020	18960	18960	18970	18930	1353
592	20240214	094400	1206368350	18980	18980	18990	18960	407
593	20240214	094300	1198645140	18990	18990	18990	18990	23
594	20240214	094200	1198208370	18990	19000	19000	18960	275
595	20240214	094100	1192985970	19000	18950	19000	18950	693
596	20240214	094000	1179837950	18960	18940	18960	18940	521
597	20240214	093900	1169966050	18940	18920	18940	18910	590
598	20240214	093800	1158801410	18920	18930	18940	18920	837
599	20240214	093700	1142955810	18940	18960	18960	18930	357
600	20240214	093600	1136194040	18950	18920	18970	18910	692
601	20240214	093500	1123093420	18920	18940	18940	18910	1201
602	20240214	093400	1100370200	18930	18920	18930	18910	1602
603	20240214	093300	1070061580	18900	18910	18910	18890	2268
604	20240214	093200	1027194070	18920	18910	18930	18910	415
605	20240214	093100	1019342160	18920	18950	18950	18910	2458
606	20240214	093000	972846250	18940	18930	18940	18920	636
607	20240214	092900	960808260	18930	18930	18930	18920	994
608	20240214	092800	941996420	18910	18960	18980	18910	5161
609	20240214	092700	844253480	18980	18980	18990	18950	1543
610	20240214	092600	814991230	18990	18950	19000	18950	918
611	20240214	092500	797580600	18960	19030	19040	18950	974
612	20240214	092400	779094020	19010	19050	19050	19010	315
613	20240214	092300	773101350	19060	19050	19070	18980	764
614	20240214	092200	758553850	19070	18950	19070	18950	2937
615	20240214	092100	702724840	18940	18950	18990	18940	505
616	20240214	092000	693155770	18990	18990	19000	18960	1349
617	20240214	091900	667551760	19000	19000	19000	18990	234
618	20240214	091800	663106490	19030	18990	19030	18990	83
619	20240214	091700	661530200	18990	18990	19060	18990	926
620	20240214	091600	643922060	19040	18990	19040	18970	2423
621	20240214	091500	597923490	18990	18990	19000	18990	341
622	20240214	091400	591447880	18990	19000	19000	18990	125
623	20240214	091300	589073770	19040	19000	19040	18990	409
624	20240214	091200	581304300	19000	19060	19060	19000	507
625	20240214	091100	571665500	19030	19030	19060	19000	896
626	20240214	091000	554633820	19010	19010	19070	19010	73
627	20240214	090900	553245870	19010	18980	19080	18980	754
628	20240214	090800	538898550	19030	18910	19030	18910	824
629	20240214	090700	523298960	18980	18920	18990	18910	571
630	20240214	090600	512480560	18990	19040	19040	18890	3052
631	20240214	090500	454580240	19020	19020	19090	19020	261
632	20240214	090400	449611990	19020	19110	19110	19010	910
633	20240214	090300	432262740	19100	19080	19220	19080	3034
634	20240214	090200	374099840	19070	18900	19070	18890	4085
635	20240214	090100	296589870	18970	18860	18970	18850	8947
636	20240214	090000	127234380	18860	18830	18900	18810	6699