KissMeData/100660/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200500	3368911695	5060	5060	5060	5060	37652
3	20240214	200400	3368911695	5060	5060	5060	5060	0
4	20240214	200300	3368911695	5060	5060	5060	5060	0
5	20240214	200200	3368911695	5060	5060	5060	5060	0
6	20240214	200100	3368911695	5060	5060	5060	5060	0
7	20240214	200000	3368911695	5060	5060	5060	5060	0
8	20240214	195900	3368911695	5060	5060	5060	5060	0
9	20240214	195800	3368911695	5060	5060	5060	5060	0
10	20240214	195700	3368911695	5060	5060	5060	5060	0
11	20240214	195600	3368911695	5060	5060	5060	5060	0
12	20240214	195500	3368911695	5060	5060	5060	5060	0
13	20240214	195400	3368911695	5060	5060	5060	5060	0
14	20240214	195300	3368911695	5060	5060	5060	5060	0
15	20240214	195200	3368911695	5060	5060	5060	5060	0
16	20240214	195100	3368911695	5060	5060	5060	5060	0
17	20240214	195000	3368911695	5060	5060	5060	5060	0
18	20240214	194900	3368911695	5060	5060	5060	5060	0
19	20240214	194800	3368911695	5060	5060	5060	5060	0
20	20240214	194700	3368911695	5060	5060	5060	5060	0
21	20240214	194600	3368911695	5060	5060	5060	5060	0
22	20240214	194500	3368911695	5060	5060	5060	5060	0
23	20240214	194400	3368911695	5060	5060	5060	5060	0
24	20240214	194300	3368911695	5060	5060	5060	5060	0
25	20240214	194200	3368911695	5060	5060	5060	5060	0
26	20240214	194100	3368911695	5060	5060	5060	5060	0
27	20240214	194000	3368911695	5060	5060	5060	5060	0
28	20240214	193900	3368911695	5060	5060	5060	5060	0
29	20240214	193800	3368911695	5060	5060	5060	5060	0
30	20240214	193700	3368911695	5060	5060	5060	5060	0
31	20240214	193600	3368911695	5060	5060	5060	5060	0
32	20240214	193500	3368911695	5060	5060	5060	5060	37652
33	20240214	193400	3368911695	5060	5060	5060	5060	0
34	20240214	193300	3368911695	5060	5060	5060	5060	0
35	20240214	193200	3368911695	5060	5060	5060	5060	0
36	20240214	193100	3368911695	5060	5060	5060	5060	0
37	20240214	193000	3368911695	5060	5060	5060	5060	0
38	20240214	192900	3368911695	5060	5060	5060	5060	0
39	20240214	192800	3368911695	5060	5060	5060	5060	0
40	20240214	192700	3368911695	5060	5060	5060	5060	0
41	20240214	192600	3368911695	5060	5060	5060	5060	0
42	20240214	192500	3368911695	5060	5060	5060	5060	0
43	20240214	192400	3368911695	5060	5060	5060	5060	0
44	20240214	192300	3368911695	5060	5060	5060	5060	0
45	20240214	192200	3368911695	5060	5060	5060	5060	0
46	20240214	192100	3368911695	5060	5060	5060	5060	0
47	20240214	192000	3368911695	5060	5060	5060	5060	0
48	20240214	191900	3368911695	5060	5060	5060	5060	0
49	20240214	191800	3368911695	5060	5060	5060	5060	0
50	20240214	191700	3368911695	5060	5060	5060	5060	0
51	20240214	191600	3368911695	5060	5060	5060	5060	0
52	20240214	191500	3368911695	5060	5060	5060	5060	0
53	20240214	191400	3368911695	5060	5060	5060	5060	0
54	20240214	191300	3368911695	5060	5060	5060	5060	0
55	20240214	191200	3368911695	5060	5060	5060	5060	0
56	20240214	191100	3368911695	5060	5060	5060	5060	0
57	20240214	191000	3368911695	5060	5060	5060	5060	0
58	20240214	190900	3368911695	5060	5060	5060	5060	0
59	20240214	190800	3368911695	5060	5060	5060	5060	0
60	20240214	190700	3368911695	5060	5060	5060	5060	0
61	20240214	190600	3368911695	5060	5060	5060	5060	0
62	20240214	190500	3368911695	5060	5060	5060	5060	37652
63	20240214	190400	3368911695	5060	5060	5060	5060	0
64	20240214	190300	3368911695	5060	5060	5060	5060	0
65	20240214	190200	3368911695	5060	5060	5060	5060	0
66	20240214	190100	3368911695	5060	5060	5060	5060	0
67	20240214	190000	3368911695	5060	5060	5060	5060	0
68	20240214	185900	3368911695	5060	5060	5060	5060	0
69	20240214	185800	3368911695	5060	5060	5060	5060	0
70	20240214	185700	3368911695	5060	5060	5060	5060	0
71	20240214	185600	3368911695	5060	5060	5060	5060	0
72	20240214	185500	3368911695	5060	5060	5060	5060	0
73	20240214	185400	3368911695	5060	5060	5060	5060	0
74	20240214	185300	3368911695	5060	5060	5060	5060	0
75	20240214	185200	3368911695	5060	5060	5060	5060	0
76	20240214	185100	3368911695	5060	5060	5060	5060	0
77	20240214	185000	3368911695	5060	5060	5060	5060	0
78	20240214	184900	3368911695	5060	5060	5060	5060	0
79	20240214	184800	3368911695	5060	5060	5060	5060	0
80	20240214	184700	3368911695	5060	5060	5060	5060	0
81	20240214	184600	3368911695	5060	5060	5060	5060	0
82	20240214	184500	3368911695	5060	5060	5060	5060	0
83	20240214	184400	3368911695	5060	5060	5060	5060	0
84	20240214	184300	3368911695	5060	5060	5060	5060	0
85	20240214	184200	3368911695	5060	5060	5060	5060	0
86	20240214	184100	3368911695	5060	5060	5060	5060	0
87	20240214	184000	3368911695	5060	5060	5060	5060	0
88	20240214	183900	3368911695	5060	5060	5060	5060	0
89	20240214	183800	3368911695	5060	5060	5060	5060	0
90	20240214	183700	3368911695	5060	5060	5060	5060	0
91	20240214	183600	3368911695	5060	5060	5060	5060	0
92	20240214	183500	3368911695	5060	5060	5060	5060	37652
93	20240214	183400	3368911695	5060	5060	5060	5060	0
94	20240214	183300	3368911695	5060	5060	5060	5060	0
95	20240214	183200	3368911695	5060	5060	5060	5060	0
96	20240214	183100	3368911695	5060	5060	5060	5060	0
97	20240214	183000	3368911695	5060	5060	5060	5060	0
98	20240214	182900	3368911695	5060	5060	5060	5060	0
99	20240214	182800	3368911695	5060	5060	5060	5060	0
100	20240214	182700	3368911695	5060	5060	5060	5060	0
101	20240214	182600	3368911695	5060	5060	5060	5060	0
102	20240214	182500	3368911695	5060	5060	5060	5060	0
103	20240214	182400	3368911695	5060	5060	5060	5060	0
104	20240214	182300	3368911695	5060	5060	5060	5060	0
105	20240214	182200	3368911695	5060	5060	5060	5060	0
106	20240214	182100	3368911695	5060	5060	5060	5060	0
107	20240214	182000	3368911695	5060	5060	5060	5060	0
108	20240214	181900	3368911695	5060	5060	5060	5060	0
109	20240214	181800	3368911695	5060	5060	5060	5060	0
110	20240214	181700	3368911695	5060	5060	5060	5060	0
111	20240214	181600	3368911695	5060	5060	5060	5060	0
112	20240214	181500	3368911695	5060	5060	5060	5060	0
113	20240214	181400	3368911695	5060	5060	5060	5060	0
114	20240214	181300	3368911695	5060	5060	5060	5060	0
115	20240214	181200	3368911695	5060	5060	5060	5060	0
116	20240214	181100	3368911695	5060	5060	5060	5060	0
117	20240214	181000	3368911695	5060	5060	5060	5060	0
118	20240214	180900	3368911695	5060	5060	5060	5060	0
119	20240214	180800	3368911695	5060	5060	5060	5060	0
120	20240214	180700	3368911695	5060	5060	5060	5060	0
121	20240214	180600	3368911695	5060	5060	5060	5060	0
122	20240214	180500	3368911695	5060	5060	5060	5060	37652
123	20240214	180400	3368911695	5060	5060	5060	5060	0
124	20240214	180300	3368911695	5060	5060	5060	5060	0
125	20240214	180200	3368911695	5060	5060	5060	5060	0
126	20240214	180100	3368911695	5060	5060	5060	5060	0
127	20240214	180000	3368911695	5060	5060	5060	5060	0
128	20240214	175900	3368911695	5060	5060	5060	5060	0
129	20240214	175800	3368911695	5060	5060	5060	5060	0
130	20240214	175700	3368911695	5060	5060	5060	5060	0
131	20240214	175600	3368911695	5060	5060	5060	5060	0
132	20240214	175500	3368911695	5060	5060	5060	5060	0
133	20240214	175400	3368911695	5060	5060	5060	5060	0
134	20240214	175300	3368911695	5060	5060	5060	5060	0
135	20240214	175200	3368911695	5060	5060	5060	5060	0
136	20240214	175100	3368911695	5060	5060	5060	5060	0
137	20240214	175000	3368911695	5060	5060	5060	5060	0
138	20240214	174900	3368911695	5060	5060	5060	5060	0
139	20240214	174800	3368911695	5060	5060	5060	5060	0
140	20240214	174700	3368911695	5060	5060	5060	5060	0
141	20240214	174600	3368911695	5060	5060	5060	5060	0
142	20240214	174500	3368911695	5060	5060	5060	5060	0
143	20240214	174400	3368911695	5060	5060	5060	5060	0
144	20240214	174300	3368911695	5060	5060	5060	5060	0
145	20240214	174200	3368911695	5060	5060	5060	5060	0
146	20240214	174100	3368911695	5060	5060	5060	5060	0
147	20240214	174000	3368911695	5060	5060	5060	5060	0
148	20240214	173900	3368911695	5060	5060	5060	5060	0
149	20240214	173800	3368911695	5060	5060	5060	5060	0
150	20240214	173700	3368911695	5060	5060	5060	5060	0
151	20240214	173600	3368911695	5060	5060	5060	5060	0
152	20240214	173500	3368911695	5060	5060	5060	5060	37652
153	20240214	173400	3368911695	5060	5060	5060	5060	0
154	20240214	173300	3368911695	5060	5060	5060	5060	0
155	20240214	173200	3368911695	5060	5060	5060	5060	0
156	20240214	173100	3368911695	5060	5060	5060	5060	0
157	20240214	173000	3368911695	5060	5060	5060	5060	0
158	20240214	172900	3368911695	5060	5060	5060	5060	0
159	20240214	172800	3368911695	5060	5060	5060	5060	0
160	20240214	172700	3368911695	5060	5060	5060	5060	0
161	20240214	172600	3368911695	5060	5060	5060	5060	0
162	20240214	172500	3368911695	5060	5060	5060	5060	0
163	20240214	172400	3368911695	5060	5060	5060	5060	0
164	20240214	172300	3368911695	5060	5060	5060	5060	0
165	20240214	172200	3368911695	5060	5060	5060	5060	0
166	20240214	172100	3368911695	5060	5060	5060	5060	0
167	20240214	172000	3368911695	5060	5060	5060	5060	0
168	20240214	171900	3368911695	5060	5060	5060	5060	0
169	20240214	171800	3368911695	5060	5060	5060	5060	0
170	20240214	171700	3368911695	5060	5060	5060	5060	0
171	20240214	171600	3368911695	5060	5060	5060	5060	0
172	20240214	171500	3368911695	5060	5060	5060	5060	0
173	20240214	171400	3368911695	5060	5060	5060	5060	0
174	20240214	171300	3368911695	5060	5060	5060	5060	0
175	20240214	171200	3368911695	5060	5060	5060	5060	0
176	20240214	171100	3368911695	5060	5060	5060	5060	0
177	20240214	171000	3368911695	5060	5060	5060	5060	0
178	20240214	170900	3368911695	5060	5060	5060	5060	0
179	20240214	170800	3368911695	5060	5060	5060	5060	0
180	20240214	170700	3368911695	5060	5060	5060	5060	0
181	20240214	170600	3368911695	5060	5060	5060	5060	0
182	20240214	170500	3368911695	5060	5060	5060	5060	37652
183	20240214	170400	3368911695	5060	5060	5060	5060	0
184	20240214	170300	3368911695	5060	5060	5060	5060	0
185	20240214	170200	3368911695	5060	5060	5060	5060	0
186	20240214	170100	3368911695	5060	5060	5060	5060	0
187	20240214	170000	3368911695	5060	5060	5060	5060	0
188	20240214	165900	3368911695	5060	5060	5060	5060	0
189	20240214	165800	3368911695	5060	5060	5060	5060	0
190	20240214	165700	3368911695	5060	5060	5060	5060	0
191	20240214	165600	3368911695	5060	5060	5060	5060	0
192	20240214	165500	3368911695	5060	5060	5060	5060	0
193	20240214	165400	3368911695	5060	5060	5060	5060	0
194	20240214	165300	3368911695	5060	5060	5060	5060	0
195	20240214	165200	3368911695	5060	5060	5060	5060	0
196	20240214	165100	3368911695	5060	5060	5060	5060	0
197	20240214	165000	3368911695	5060	5060	5060	5060	0
198	20240214	164900	3368911695	5060	5060	5060	5060	0
199	20240214	164800	3368911695	5060	5060	5060	5060	0
200	20240214	164700	3368911695	5060	5060	5060	5060	0
201	20240214	164600	3368911695	5060	5060	5060	5060	0
202	20240214	164500	3368911695	5060	5060	5060	5060	0
203	20240214	164400	3368911695	5060	5060	5060	5060	0
204	20240214	164300	3368911695	5060	5060	5060	5060	0
205	20240214	164200	3368911695	5060	5060	5060	5060	0
206	20240214	164100	3368911695	5060	5060	5060	5060	0
207	20240214	164000	3368911695	5060	5060	5060	5060	0
208	20240214	163900	3368911695	5060	5060	5060	5060	0
209	20240214	163800	3368911695	5060	5060	5060	5060	0
210	20240214	163700	3368911695	5060	5060	5060	5060	0
211	20240214	163600	3368911695	5060	5060	5060	5060	0
212	20240214	163500	3368911695	5060	5060	5060	5060	37652
213	20240214	163400	3368911695	5060	5060	5060	5060	0
214	20240214	163300	3368911695	5060	5060	5060	5060	0
215	20240214	163200	3368911695	5060	5060	5060	5060	0
216	20240214	163100	3368911695	5060	5060	5060	5060	0
217	20240214	163000	3368911695	5060	5060	5060	5060	0
218	20240214	162900	3368911695	5060	5060	5060	5060	0
219	20240214	162800	3368911695	5060	5060	5060	5060	0
220	20240214	162700	3368911695	5060	5060	5060	5060	0
221	20240214	162600	3368911695	5060	5060	5060	5060	0
222	20240214	162500	3368911695	5060	5060	5060	5060	0
223	20240214	162400	3368911695	5060	5060	5060	5060	0
224	20240214	162300	3368911695	5060	5060	5060	5060	0
225	20240214	162200	3368911695	5060	5060	5060	5060	0
226	20240214	162100	3368911695	5060	5060	5060	5060	0
227	20240214	162000	3368911695	5060	5060	5060	5060	0
228	20240214	161900	3368911695	5060	5060	5060	5060	0
229	20240214	161800	3368911695	5060	5060	5060	5060	0
230	20240214	161700	3368911695	5060	5060	5060	5060	0
231	20240214	161600	3368911695	5060	5060	5060	5060	0
232	20240214	161500	3368911695	5060	5060	5060	5060	0
233	20240214	161400	3368911695	5060	5060	5060	5060	0
234	20240214	161300	3368911695	5060	5060	5060	5060	0
235	20240214	161200	3368911695	5060	5060	5060	5060	0
236	20240214	161100	3368911695	5060	5060	5060	5060	0
237	20240214	161000	3368911695	5060	5060	5060	5060	0
238	20240214	160900	3368911695	5060	5060	5060	5060	0
239	20240214	160800	3368911695	5060	5060	5060	5060	0
240	20240214	160700	3368911695	5060	5060	5060	5060	0
241	20240214	160600	3368911695	5060	5060	5060	5060	0
242	20240214	160500	3368911695	5060	5060	5060	5060	37652
243	20240214	160400	3368911695	5060	5060	5060	5060	0
244	20240214	160300	3368911695	5060	5060	5060	5060	0
245	20240214	160200	3368911695	5060	5060	5060	5060	0
246	20240214	160100	3368911695	5060	5060	5060	5060	0
247	20240214	160000	3368911695	5060	5060	5060	5060	0
248	20240214	155900	3368911695	5060	5060	5060	5060	0
249	20240214	155800	3368911695	5060	5060	5060	5060	0
250	20240214	155700	3368911695	5060	5060	5060	5060	0
251	20240214	155600	3368911695	5060	5060	5060	5060	0
252	20240214	155500	3368911695	5060	5060	5060	5060	0
253	20240214	155400	3368911695	5060	5060	5060	5060	0
254	20240214	155300	3368911695	5060	5060	5060	5060	0
255	20240214	155200	3368911695	5060	5060	5060	5060	0
256	20240214	155100	3368911695	5060	5060	5060	5060	0
257	20240214	155000	3368911695	5060	5060	5060	5060	0
258	20240214	154900	3368911695	5060	5060	5060	5060	0
259	20240214	154800	3368911695	5060	5060	5060	5060	0
260	20240214	154700	3368911695	5060	5060	5060	5060	0
261	20240214	154600	3368911695	5060	5060	5060	5060	0
262	20240214	154500	3368911695	5060	5060	5060	5060	0
263	20240214	154400	3368911695	5060	5060	5060	5060	0
264	20240214	154300	3368911695	5060	5060	5060	5060	0
265	20240214	154200	3368911695	5060	5060	5060	5060	0
266	20240214	154100	3368911695	5060	5060	5060	5060	0
267	20240214	154000	3368911695	5060	5060	5060	5060	0
268	20240214	153900	3368911695	5060	5060	5060	5060	0
269	20240214	153800	3368911695	5060	5060	5060	5060	0
270	20240214	153700	3368911695	5060	5060	5060	5060	0
271	20240214	153600	3368911695	5060	5060	5060	5060	0
272	20240214	153500	3368911695	5060	5060	5060	5060	37652
273	20240214	153400	3368911695	5060	5060	5060	5060	0
274	20240214	153300	3368911695	5060	5060	5060	5060	0
275	20240214	153200	3368911695	5060	5060	5060	5060	0
276	20240214	153100	3368911695	5060	5060	5060	5060	0
277	20240214	153000	3368911695	5060	5060	5060	5060	37652
278	20240214	152900	3178392575	5040	5040	5040	5040	0
279	20240214	152800	3178392575	5040	5040	5040	5040	0
280	20240214	152700	3178392575	5040	5040	5040	5040	0
281	20240214	152600	3178392575	5040	5040	5040	5040	0
282	20240214	152500	3178392575	5040	5040	5040	5040	0
283	20240214	152400	3178392575	5040	5040	5040	5040	0
284	20240214	152300	3178392575	5040	5040	5040	5040	0
285	20240214	152200	3178392575	5040	5040	5040	5040	0
286	20240214	152100	3178392575	5040	5040	5040	5040	0
287	20240214	152000	3178392575	5040	5040	5040	5040	0
288	20240214	151900	3178392575	5040	5020	5040	5020	6978
289	20240214	151800	3143309295	5020	5010	5020	5010	1288
290	20240214	151700	3136847155	5010	5020	5020	5010	2577
291	20240214	151600	3123920145	5020	5020	5030	5020	4441
292	20240214	151500	3101626205	5030	5010	5030	5010	3387
293	20240214	151400	3084626235	5010	5030	5030	5010	4004
294	20240214	151300	3064530615	5030	5020	5030	5020	3385
295	20240214	151200	3047526135	5020	5010	5020	5010	1446
296	20240214	151100	3040270835	5010	5010	5010	5000	1063
297	20240214	151000	3034946335	5010	5000	5010	5000	118
298	20240214	150900	3034355555	5010	5000	5010	4995	1241
299	20240214	150800	3028143095	4995	5000	5000	4995	860
300	20240214	150700	3023845595	5000	5000	5000	5000	5317
301	20240214	150600	2997260595	5000	5010	5010	5000	1275
302	20240214	150500	2990884485	5010	5010	5010	5010	1
303	20240214	150400	2990879475	5010	5000	5010	5000	605
304	20240214	150300	2987849205	5000	5000	5000	5000	250
305	20240214	150200	2986599205	5000	5000	5000	5000	187
306	20240214	150100	2985664205	5010	5020	5020	5010	5349
307	20240214	150000	2958850405	5020	5020	5020	5020	923
308	20240214	145900	2954216945	5030	5020	5030	5020	784
309	20240214	145800	2950280415	5030	5030	5030	5010	517
310	20240214	145700	2947685385	5010	5010	5010	5010	1
311	20240214	145600	2947680375	5010	5020	5020	5010	20
312	20240214	145500	2947580165	5020	5020	5030	5020	521
313	20240214	145400	2944964265	5020	5020	5020	5020	49
314	20240214	145300	2944718285	5020	5000	5040	5000	3549
315	20240214	145200	2926877795	5000	5010	5010	5000	476
316	20240214	145100	2924497295	5010	5020	5020	5010	301
317	20240214	145000	2922989275	5020	5000	5020	4995	3295
318	20240214	144900	2906493820	5000	4990	5000	4990	1247
319	20240214	144800	2900265460	4995	5000	5000	4990	3114
320	20240214	144700	2884718895	5000	5000	5000	4995	255
321	20240214	144600	2883444710	5000	5000	5000	4995	373
322	20240214	144500	2881580715	4995	5010	5010	4995	4519
323	20240214	144400	2858987895	5010	5020	5030	5010	3845
324	20240214	144300	2839655085	5030	5020	5030	5010	5322
325	20240214	144200	2812917255	5020	5020	5030	5010	1460
326	20240214	144100	2805588275	5020	5010	5020	5000	920
327	20240214	144000	2800979265	5010	5010	5010	5000	12
328	20240214	143900	2800919155	5000	5000	5000	5000	1654
329	20240214	143800	2792649155	5010	5010	5010	5010	118
330	20240214	143700	2792057975	5010	5000	5010	5000	12
331	20240214	143600	2791997895	5000	5000	5000	5000	26
332	20240214	143500	2791867895	4995	5000	5000	4995	283
333	20240214	143400	2790454305	5000	5000	5000	5000	64
334	20240214	143300	2790134305	4995	4995	4995	4995	101
335	20240214	143200	2789629810	4990	4995	4995	4990	1055
336	20240214	143100	2784360095	4990	4990	4990	4985	226
337	20240214	143000	2783232370	4990	4990	4990	4990	203
338	20240214	142900	2782219400	4990	4990	4990	4990	31
339	20240214	142800	2782064710	4985	4985	4985	4985	569
340	20240214	142700	2779228245	4985	4985	4985	4985	0
341	20240214	142600	2779228245	4985	4985	4985	4985	158
342	20240214	142500	2778440615	4990	4985	4990	4985	792
343	20240214	142400	2774490495	4985	4985	4985	4985	51
344	20240214	142300	2774236260	4985	4980	4985	4980	143
345	20240214	142200	2773523415	4990	4990	4990	4990	1
346	20240214	142100	2773518425	4980	4990	4990	4980	81
347	20240214	142000	2773115005	4985	4985	4985	4985	266
348	20240214	141900	2771788995	4985	4980	4985	4980	1229
349	20240214	141800	2765663180	4985	4980	4985	4980	413
350	20240214	141700	2763606315	4980	4980	4980	4980	61
351	20240214	141600	2763302535	4975	4975	4975	4975	300
352	20240214	141500	2761810035	4975	4975	4975	4975	2258
353	20240214	141400	2750576485	4975	4975	4975	4975	919
354	20240214	141300	2746004460	4975	4975	4975	4975	100
355	20240214	141200	2745506960	4975	4975	4975	4975	0
356	20240214	141100	2745506960	4975	4975	4975	4975	715
357	20240214	141000	2741949835	4975	4975	4975	4975	41
358	20240214	140900	2741745860	4980	4980	4980	4980	84
359	20240214	140800	2741327540	4980	4980	4980	4980	0
360	20240214	140700	2741327540	4980	4975	4980	4975	81
361	20240214	140600	2740924560	4975	4980	4980	4975	378
362	20240214	140500	2739044005	4980	4980	4980	4980	174
363	20240214	140400	2738177485	4975	4980	4980	4975	1076
364	20240214	140300	2732823310	4975	4975	4975	4975	0
365	20240214	140200	2732823310	4975	4980	4980	4975	500
366	20240214	140100	2730335805	4975	4975	4975	4975	400
367	20240214	140000	2728345805	4975	4980	4985	4975	1180
368	20240214	135900	2722472215	4980	4975	4980	4975	424
369	20240214	135800	2720362205	4975	4980	4980	4975	501
370	20240214	135700	2717869090	4980	4980	4980	4980	218
371	20240214	135600	2716783450	4980	4980	4980	4980	580
372	20240214	135500	2713895050	4980	4980	4980	4980	1183
373	20240214	135400	2708003710	4980	4975	4980	4975	3062
374	20240214	135300	2692768915	4975	4980	4980	4975	409
375	20240214	135200	2690732100	4980	4985	4985	4980	92
376	20240214	135100	2690273920	4985	4985	4985	4985	0
377	20240214	135000	2690273920	4985	4975	4985	4975	78
378	20240214	134900	2689885190	4985	4980	4985	4975	660
379	20240214	134800	2686598310	4980	4985	4985	4980	2682
380	20240214	134700	2673241210	4980	4980	4980	4980	150
381	20240214	134600	2672494210	4985	4985	4985	4985	8
382	20240214	134500	2672454330	4990	4990	4990	4990	0
383	20240214	134400	2672454330	4990	4985	4990	4980	391
384	20240214	134300	2670504855	4985	4985	4985	4980	6267
385	20240214	134200	2639284685	4985	4985	4985	4985	0
386	20240214	134100	2639284685	4985	4990	4990	4985	3010
387	20240214	134000	2624277335	4985	4990	5000	4985	1570
388	20240214	133900	2616447775	4990	4995	4995	4990	411
389	20240214	133800	2614395530	4995	4995	4995	4995	26
390	20240214	133700	2614265660	4995	4995	4995	4995	0
391	20240214	133600	2614265660	4995	4995	4995	4995	4
392	20240214	133500	2614245680	4995	4990	5000	4990	1516
393	20240214	133400	2606678240	4990	4995	4995	4990	876
394	20240214	133300	2602305990	4995	4990	4995	4990	238
395	20240214	133200	2601117880	4990	4990	4990	4990	500
396	20240214	133100	2598622880	4990	4990	4990	4990	102
397	20240214	133000	2598113900	4990	4990	4990	4990	497
398	20240214	132900	2595633870	4985	4985	4985	4985	419
399	20240214	132800	2593545155	4985	4990	4990	4985	2872
400	20240214	132700	2579224900	4990	4990	4995	4990	57
401	20240214	132600	2578940220	4990	4990	4995	4990	103
402	20240214	132500	2578426240	4990	4995	4995	4990	3648
403	20240214	132400	2560219245	4995	4995	4995	4995	89
404	20240214	132300	2559774690	4995	4995	4995	4995	340
405	20240214	132200	2558076390	4990	4990	4990	4990	1000
406	20240214	132100	2553086390	4990	4990	4990	4990	1280
407	20240214	132000	2546699190	4990	4990	4990	4990	16
408	20240214	131900	2546619350	4990	5000	5000	4990	261
409	20240214	131800	2545315100	5000	5000	5000	5000	0
410	20240214	131700	2545315100	5000	5000	5000	5000	150
411	20240214	131600	2544565100	5000	5000	5010	5000	166
412	20240214	131500	2543735090	5000	5000	5000	5000	77
413	20240214	131400	2543350090	5000	4995	5000	4990	1481
414	20240214	131300	2535956860	5000	5000	5000	5000	0
415	20240214	131200	2535956860	5000	5000	5000	5000	0
416	20240214	131100	2535956860	5000	5000	5000	5000	20
417	20240214	131000	2535856860	5000	5000	5000	5000	0
418	20240214	130900	2535856860	5000	5000	5000	5000	42
419	20240214	130800	2535646860	4990	4990	4990	4990	0
420	20240214	130700	2535646860	4990	4995	4995	4990	1143
421	20240214	130600	2529939480	4995	4995	4995	4995	5
422	20240214	130500	2529914505	4995	5010	5010	4995	1836
423	20240214	130400	2520734975	5010	5000	5010	5000	2487
424	20240214	130300	2508295785	5000	4990	5000	4990	805
425	20240214	130200	2504278595	5000	4995	5000	4990	1512
426	20240214	130100	2496728815	5000	5000	5000	5000	1
427	20240214	130000	2496723815	4995	4995	4995	4995	349
428	20240214	125900	2494980560	5000	5000	5000	5000	20
429	20240214	125800	2494880560	4995	4995	4995	4995	138
430	20240214	125700	2494191250	5000	5010	5010	5000	56
431	20240214	125600	2493911230	5010	5010	5010	5010	152
432	20240214	125500	2493149710	5010	5010	5010	5010	9
433	20240214	125400	2493104620	5010	4995	5010	4995	1690
434	20240214	125300	2484657820	4995	5000	5000	4995	1073
435	20240214	125200	2479297610	5010	5000	5010	5000	143
436	20240214	125100	2478582600	5000	5000	5000	5000	50
437	20240214	125000	2478332600	4995	4995	4995	4995	1813
438	20240214	124900	2469276665	5010	5010	5010	5010	100
439	20240214	124800	2468775665	5010	5010	5010	5010	249
440	20240214	124700	2467528175	4995	4995	4995	4995	1107
441	20240214	124600	2461998710	5010	5000	5010	5000	201
442	20240214	124500	2460993200	5010	5000	5010	5000	2368
443	20240214	124400	2449153180	5010	5020	5020	5010	4
444	20240214	124300	2449133120	5000	5000	5020	5000	1025
445	20240214	124200	2444003910	5000	5020	5020	5000	25
446	20240214	124100	2443878450	5020	5010	5020	5000	1354
447	20240214	124000	2437095480	5030	5010	5030	5010	633
448	20240214	123900	2433924130	5030	5020	5030	5020	288
449	20240214	123800	2432478360	5030	5030	5030	5030	12
450	20240214	123700	2432418000	5020	5020	5030	5020	570
451	20240214	123600	2429553190	5020	5000	5020	5000	145
452	20240214	123500	2428828170	5000	5000	5000	5000	2713
453	20240214	123400	2415263170	5000	5020	5020	5000	700
454	20240214	123300	2411759170	5020	5020	5020	5020	520
455	20240214	123200	2409148770	5020	5000	5020	5000	131
456	20240214	123100	2408493530	5000	5000	5000	5000	212
457	20240214	123000	2407433530	4995	5000	5000	4995	52
458	20240214	122900	2407173535	4995	4995	4995	4995	14
459	20240214	122800	2407103605	4995	4995	4995	4995	750
460	20240214	122700	2403357355	5000	4995	5000	4995	927
461	20240214	122600	2398726985	4995	5000	5000	4995	4237
462	20240214	122500	2377562425	5000	5000	5000	4995	80
463	20240214	122400	2377162475	4995	5000	5000	4995	1276
464	20240214	122300	2370788845	5010	5010	5010	5000	618
465	20240214	122200	2367696835	5020	5020	5020	5020	0
466	20240214	122100	2367696835	5020	5010	5020	5010	26
467	20240214	122000	2367566335	5000	4995	5000	4995	878
468	20240214	121900	2363180105	5000	5000	5010	4995	609
469	20240214	121800	2360135100	4995	4995	4995	4995	0
470	20240214	121700	2360135100	4995	5000	5000	4995	497
471	20240214	121600	2357651990	5000	5000	5000	4995	401
472	20240214	121500	2355648270	4995	5000	5000	4995	3323
473	20240214	121400	2339038325	5020	5020	5020	5020	2
474	20240214	121300	2339028285	5020	5020	5020	5000	580
475	20240214	121200	2336124555	5010	5020	5020	5010	3
476	20240214	121100	2336109505	5020	5020	5020	5020	10
477	20240214	121000	2336059305	5020	5000	5020	5000	416
478	20240214	120900	2333972625	5020	5010	5020	5010	2175
479	20240214	120800	2323075865	5000	5010	5020	5000	404
480	20240214	120700	2321051905	5010	5010	5010	5010	40
481	20240214	120600	2320851505	5000	5010	5010	5000	668
482	20240214	120500	2317511495	5020	5020	5020	5000	3007
483	20240214	120400	2302444915	5020	5010	5020	5010	188
484	20240214	120300	2301501165	5020	5020	5020	5020	524
485	20240214	120200	2298870685	5020	5010	5020	5010	1061
486	20240214	120100	2293545465	5010	5010	5010	5010	899
487	20240214	120000	2289041475	5010	5010	5010	5010	895
488	20240214	115900	2284557525	5010	4995	5010	4995	7
489	20240214	115800	2284522545	4990	4990	4990	4990	419
490	20240214	115700	2282431735	4990	5010	5020	4990	6501
491	20240214	115600	2249957425	5000	5000	5000	5000	10
492	20240214	115500	2249907425	5000	5000	5000	5000	585
493	20240214	115400	2246982425	5000	5000	5000	5000	200
494	20240214	115300	2245982425	5000	5000	5000	5000	1
495	20240214	115200	2245977425	5000	5010	5010	5000	1752
496	20240214	115100	2237217405	5000	5000	5000	5000	679
497	20240214	115000	2233822405	4995	5000	5000	4995	1099
498	20240214	114900	2228327410	5010	5000	5010	4995	191
499	20240214	114800	2227370915	5000	5000	5000	4995	676
500	20240214	114700	2223991075	5000	5000	5000	5000	1
501	20240214	114600	2223986075	4995	4995	4995	4995	151
502	20240214	114500	2223231830	4995	5010	5010	4995	61
503	20240214	114400	2222926250	4995	5000	5010	4995	2984
504	20240214	114300	2208019485	5000	5000	5000	5000	4
505	20240214	114200	2207999485	5000	5000	5000	4995	4865
506	20240214	114100	2183679830	5010	5010	5010	5010	224
507	20240214	114000	2182557590	5010	5010	5010	5010	10
508	20240214	113900	2182507490	5010	5000	5010	5000	45
509	20240214	113800	2182282220	5000	5000	5000	4995	480
510	20240214	113700	2179882355	5000	5000	5010	5000	596
511	20240214	113600	2176901365	5000	5000	5000	5000	2500
512	20240214	113500	2164401365	5000	5000	5010	5000	584
513	20240214	113400	2161479575	5000	5010	5020	5000	2732
514	20240214	113300	2147804755	5010	5010	5010	5010	21
515	20240214	113200	2147699545	5010	5010	5010	5010	284
516	20240214	113100	2146276705	5010	5010	5020	5010	840
517	20240214	113000	2142067285	5010	5000	5010	5000	217
518	20240214	112900	2140980195	5000	5000	5010	5000	85
519	20240214	112800	2140555095	5000	5000	5000	5000	486
520	20240214	112700	2138125095	5000	5010	5010	5000	160
521	20240214	112600	2137325085	5020	5020	5020	5020	77
522	20240214	112500	2136938545	5020	5000	5020	4995	212
523	20240214	112400	2135879205	5020	5000	5020	5000	1975
524	20240214	112300	2126003175	5010	5010	5010	5010	20
525	20240214	112200	2125902975	5010	5020	5020	5000	556
526	20240214	112100	2123118895	5020	5000	5020	5000	401
527	20240214	112000	2121113875	5020	5000	5020	5000	307
528	20240214	111900	2119575135	5000	5020	5020	5000	20
529	20240214	111800	2119475115	5020	5000	5020	5000	417
530	20240214	111700	2117389875	4995	5010	5010	4995	1815
531	20240214	111600	2108322980	5020	5000	5030	5000	675
532	20240214	111500	2104944180	4995	5020	5030	4995	8529
533	20240214	111400	2062298520	5020	5020	5020	5020	176
534	20240214	111300	2061415000	5030	5030	5030	5030	50
535	20240214	111200	2061163500	5030	5030	5030	5030	0
536	20240214	111100	2061163500	5030	5020	5030	5010	361
537	20240214	111000	2059354320	5030	5020	5030	5020	69
538	20240214	110900	2059007350	5030	5020	5030	5020	300
539	20240214	110800	2057501330	5020	5040	5040	5020	224
540	20240214	110700	2056373810	5040	5030	5040	5000	995
541	20240214	110600	2051368290	5020	5030	5030	5020	31
542	20240214	110500	2051212660	5000	5020	5040	5000	113
543	20240214	110400	2050647420	5000	5000	5000	4995	5923
544	20240214	110300	2021032470	5000	5020	5020	5000	1025
545	20240214	110200	2015897020	5020	5020	5040	5010	1504
546	20240214	110100	2008347720	5040	5040	5040	5040	121
547	20240214	110000	2007737880	5050	5040	5050	5020	1171
548	20240214	105900	2001840030	5040	5040	5040	5040	296
549	20240214	105800	2000348190	5040	5040	5040	5040	617
550	20240214	105700	1997238510	5040	5040	5040	5040	631
551	20240214	105600	1994058270	5040	5030	5040	5020	864
552	20240214	105500	1989713150	5030	5020	5030	5000	2452
553	20240214	105400	1977421830	5030	5020	5030	5020	397
554	20240214	105300	1975428850	5030	5020	5030	5020	1158
555	20240214	105200	1969610670	5020	5030	5030	5020	202
556	20240214	105100	1968596620	5020	5020	5020	5020	972
557	20240214	105000	1963717180	5010	5020	5030	5010	342
558	20240214	104900	1962000380	5030	5030	5030	5030	801
559	20240214	104800	1957971350	5030	5030	5030	5030	304
560	20240214	104700	1956442230	5030	5020	5030	5020	1454
561	20240214	104600	1949142910	5010	5020	5020	5000	586
562	20240214	104500	1946208020	5020	5030	5030	5000	1443
563	20240214	104400	1938979850	5020	5020	5030	5020	139
564	20240214	104300	1938282060	5030	5020	5030	5020	129
565	20240214	104200	1937634460	5030	5020	5030	5020	896
566	20240214	104100	1933136520	5020	5020	5020	5020	489
567	20240214	104000	1930681740	5020	5040	5040	5020	305
568	20240214	103900	1929150600	4995	5040	5040	4995	10904
569	20240214	103800	1874416850	5030	5040	5050	5030	248
570	20240214	103700	1873167240	5040	5040	5040	5040	2027
571	20240214	103600	1862951160	5030	5040	5040	5030	1328
572	20240214	103500	1856268040	5040	5020	5050	5020	1563
573	20240214	103400	1848387820	5020	5030	5030	5010	531
574	20240214	103300	1845718610	5030	5010	5030	5010	205
575	20240214	103200	1844691540	5030	5040	5040	5030	710
576	20240214	103100	1841118130	5040	5010	5040	5010	659
577	20240214	103000	1837799050	5010	5010	5020	5010	1432
578	20240214	102900	1830619760	5010	5040	5040	5010	2421
579	20240214	102800	1818457810	5030	5030	5030	5030	359
580	20240214	102700	1816652040	5000	5020	5020	5000	651
581	20240214	102600	1813389120	5000	5000	5000	5000	729
582	20240214	102500	1809744120	5020	5000	5020	5000	684
583	20240214	102400	1806312040	4995	5010	5010	4995	495
584	20240214	102300	1803837485	5020	5020	5020	5020	1006
585	20240214	102200	1798787365	5020	5030	5040	5020	1214
586	20240214	102100	1792680625	5020	5020	5040	5010	4572
587	20240214	102000	1769697645	5020	4995	5020	4995	4384
588	20240214	101900	1747771840	4995	4985	4995	4985	26
589	20240214	101800	1747642160	4990	4985	4990	4985	1405
590	20240214	101700	1740632295	4990	4985	4990	4985	59
591	20240214	101600	1740338175	4985	4990	4990	4985	3525
592	20240214	101500	1722760445	4990	4990	4990	4990	66
593	20240214	101400	1722431105	4990	4990	4995	4985	3353
594	20240214	101300	1705702730	4995	4995	4995	4990	579
595	20240214	101200	1702813460	4995	4985	4995	4985	213
596	20240214	101100	1701750575	4990	4990	4990	4985	3050
597	20240214	101000	1686535235	4990	5000	5000	4990	889
598	20240214	100900	1682094975	5000	5000	5000	4995	470
599	20240214	100800	1679746315	4995	5000	5000	4995	3311
600	20240214	100700	1663204965	5000	5000	5010	5000	30
601	20240214	100600	1663054855	5010	5010	5010	5000	419
602	20240214	100500	1660959805	5010	5010	5010	5010	1113
603	20240214	100400	1655383675	5010	5000	5010	4995	320
604	20240214	100300	1653783195	4995	5000	5000	4995	335
605	20240214	100200	1652109860	4995	4985	4995	4985	1048
606	20240214	100100	1646879280	4985	4990	4990	4980	1029
607	20240214	100000	1641748705	4995	4995	4995	4995	429
608	20240214	095900	1639605850	4995	4990	4995	4990	727
609	20240214	095800	1635977105	4990	4980	4995	4975	2073
610	20240214	095700	1625641005	4980	4985	4985	4980	2055
611	20240214	095600	1615406510	4985	4985	4990	4985	232
612	20240214	095500	1614249980	4985	4985	4995	4980	333
613	20240214	095400	1612590725	4985	4980	4985	4980	1015
614	20240214	095300	1607533640	4980	4975	4980	4970	1220
615	20240214	095200	1601466335	4970	4980	4980	4970	441
616	20240214	095100	1599272540	4980	4970	4980	4970	3384
617	20240214	095000	1582453850	4970	4980	4980	4965	11894
618	20240214	094900	1523356750	4980	4975	4980	4970	9719
619	20240214	094800	1475031895	4975	4985	4985	4975	8080
620	20240214	094700	1434783685	4995	4995	5000	4985	1871
621	20240214	094600	1425438625	5000	4995	5000	4995	970
622	20240214	094500	1420591690	5000	5000	5000	4985	322
623	20240214	094400	1418985260	4990	4985	5000	4985	2570
624	20240214	094300	1406173760	4985	4995	5010	4985	2133
625	20240214	094200	1395538195	5010	5020	5020	4990	2039
626	20240214	094100	1385356000	5020	5010	5020	4990	2581
627	20240214	094000	1372437250	5010	5010	5010	5000	391
628	20240214	093900	1370480340	5000	4995	5010	4985	6718
629	20240214	093800	1336943380	4995	5010	5010	4995	4503
630	20240214	093700	1314435930	4995	5020	5020	4995	3395
631	20240214	093600	1297475260	5000	5020	5030	5000	7142
632	20240214	093500	1261701160	5030	5020	5030	5020	2507
633	20240214	093400	1249107890	5020	5000	5020	5000	3433
634	20240214	093300	1231933300	5000	4995	5010	4995	1623
635	20240214	093200	1223818875	4995	5000	5010	4990	2013
636	20240214	093100	1213763200	5000	4995	5000	4995	2194
637	20240214	093000	1202795380	5000	5000	5000	4990	2708
638	20240214	092900	1189270180	5000	5000	5010	5000	808
639	20240214	092800	1185229180	5010	5020	5020	5000	1031
640	20240214	092700	1180070060	5010	5020	5020	5000	670
641	20240214	092600	1176713340	5010	5020	5020	5000	2041
642	20240214	092500	1166488510	5020	5020	5020	5010	1396
643	20240214	092400	1159482100	5020	5010	5020	5010	3273
644	20240214	092300	1143076920	5010	4990	5010	4990	2541
645	20240214	092200	1130380695	4990	4980	4990	4980	876
646	20240214	092100	1126013370	4985	4990	4990	4980	5468
647	20240214	092000	1098768395	4990	4990	5000	4985	4341
648	20240214	091900	1077094275	4990	4985	4990	4985	1829
649	20240214	091800	1067975255	4990	4995	4995	4985	1225
650	20240214	091700	1061862835	4990	4995	4995	4990	2409
651	20240214	091600	1049837240	4995	4995	5000	4985	2437
652	20240214	091500	1037669280	4995	4980	4995	4975	8720
653	20240214	091400	994227260	4980	4995	5000	4980	6336
654	20240214	091300	962603235	5000	4985	5000	4980	2820
655	20240214	091200	948512240	4985	4990	4995	4980	4662
656	20240214	091100	925285195	4995	5010	5010	4980	14379
657	20240214	091000	853547090	5010	5030	5030	5000	2602
658	20240214	090900	840508790	5030	5000	5030	4995	7769
659	20240214	090800	801622705	5010	5020	5030	5000	4169
660	20240214	090700	780725815	5040	5000	5050	4990	11086
661	20240214	090600	725259945	5000	5010	5010	4995	4661
662	20240214	090500	701960190	5010	4995	5030	4990	8245
663	20240214	090400	660736720	5000	5010	5030	4990	4344
664	20240214	090300	639018255	5000	4965	5100	4960	17492
665	20240214	090200	550824315	4965	4985	5020	4960	27808
666	20240214	090100	412610320	4975	4990	5020	4975	25927
667	20240214	090000	283229655	4980	5040	5050	4980	49806