KissMeData/263810/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205100	1888690980	5030	5030	5030	5030	9264
3	20240215	205000	1888690980	5030	5030	5030	5030	0
4	20240215	204900	1888690980	5030	5030	5030	5030	0
5	20240215	204800	1888690980	5030	5030	5030	5030	0
6	20240215	204700	1888690980	5030	5030	5030	5030	0
7	20240215	204600	1888690980	5030	5030	5030	5030	0
8	20240215	204500	1888690980	5030	5030	5030	5030	0
9	20240215	204400	1888690980	5030	5030	5030	5030	0
10	20240215	204300	1888690980	5030	5030	5030	5030	0
11	20240215	204200	1888690980	5030	5030	5030	5030	0
12	20240215	204100	1888690980	5030	5030	5030	5030	0
13	20240215	204000	1888690980	5030	5030	5030	5030	0
14	20240215	203900	1888690980	5030	5030	5030	5030	0
15	20240215	203800	1888690980	5030	5030	5030	5030	0
16	20240215	203700	1888690980	5030	5030	5030	5030	0
17	20240215	203600	1888690980	5030	5030	5030	5030	0
18	20240215	203500	1888690980	5030	5030	5030	5030	0
19	20240215	203400	1888690980	5030	5030	5030	5030	0
20	20240215	203300	1888690980	5030	5030	5030	5030	0
21	20240215	203200	1888690980	5030	5030	5030	5030	0
22	20240215	203100	1888690980	5030	5030	5030	5030	0
23	20240215	203000	1888690980	5030	5030	5030	5030	0
24	20240215	202900	1888690980	5030	5030	5030	5030	0
25	20240215	202800	1888690980	5030	5030	5030	5030	0
26	20240215	202700	1888690980	5030	5030	5030	5030	0
27	20240215	202600	1888690980	5030	5030	5030	5030	0
28	20240215	202500	1888690980	5030	5030	5030	5030	0
29	20240215	202400	1888690980	5030	5030	5030	5030	0
30	20240215	202300	1888690980	5030	5030	5030	5030	0
31	20240215	202200	1888690980	5030	5030	5030	5030	0
32	20240215	202100	1888690980	5030	5030	5030	5030	9264
33	20240215	202000	1888690980	5030	5030	5030	5030	0
34	20240215	201900	1888690980	5030	5030	5030	5030	0
35	20240215	201800	1888690980	5030	5030	5030	5030	0
36	20240215	201700	1888690980	5030	5030	5030	5030	0
37	20240215	201600	1888690980	5030	5030	5030	5030	0
38	20240215	201500	1888690980	5030	5030	5030	5030	0
39	20240215	201400	1888690980	5030	5030	5030	5030	0
40	20240215	201300	1888690980	5030	5030	5030	5030	0
41	20240215	201200	1888690980	5030	5030	5030	5030	0
42	20240215	201100	1888690980	5030	5030	5030	5030	0
43	20240215	201000	1888690980	5030	5030	5030	5030	0
44	20240215	200900	1888690980	5030	5030	5030	5030	0
45	20240215	200800	1888690980	5030	5030	5030	5030	0
46	20240215	200700	1888690980	5030	5030	5030	5030	0
47	20240215	200600	1888690980	5030	5030	5030	5030	0
48	20240215	200500	1888690980	5030	5030	5030	5030	0
49	20240215	200400	1888690980	5030	5030	5030	5030	0
50	20240215	200300	1888690980	5030	5030	5030	5030	0
51	20240215	200200	1888690980	5030	5030	5030	5030	0
52	20240215	200100	1888690980	5030	5030	5030	5030	0
53	20240215	200000	1888690980	5030	5030	5030	5030	0
54	20240215	195900	1888690980	5030	5030	5030	5030	0
55	20240215	195800	1888690980	5030	5030	5030	5030	0
56	20240215	195700	1888690980	5030	5030	5030	5030	0
57	20240215	195600	1888690980	5030	5030	5030	5030	0
58	20240215	195500	1888690980	5030	5030	5030	5030	0
59	20240215	195400	1888690980	5030	5030	5030	5030	0
60	20240215	195300	1888690980	5030	5030	5030	5030	0
61	20240215	195200	1888690980	5030	5030	5030	5030	0
62	20240215	195100	1888690980	5030	5030	5030	5030	9264
63	20240215	195000	1888690980	5030	5030	5030	5030	0
64	20240215	194900	1888690980	5030	5030	5030	5030	0
65	20240215	194800	1888690980	5030	5030	5030	5030	0
66	20240215	194700	1888690980	5030	5030	5030	5030	0
67	20240215	194600	1888690980	5030	5030	5030	5030	0
68	20240215	194500	1888690980	5030	5030	5030	5030	0
69	20240215	194400	1888690980	5030	5030	5030	5030	0
70	20240215	194300	1888690980	5030	5030	5030	5030	0
71	20240215	194200	1888690980	5030	5030	5030	5030	0
72	20240215	194100	1888690980	5030	5030	5030	5030	0
73	20240215	194000	1888690980	5030	5030	5030	5030	0
74	20240215	193900	1888690980	5030	5030	5030	5030	0
75	20240215	193800	1888690980	5030	5030	5030	5030	0
76	20240215	193700	1888690980	5030	5030	5030	5030	0
77	20240215	193600	1888690980	5030	5030	5030	5030	0
78	20240215	193500	1888690980	5030	5030	5030	5030	0
79	20240215	193400	1888690980	5030	5030	5030	5030	0
80	20240215	193300	1888690980	5030	5030	5030	5030	0
81	20240215	193200	1888690980	5030	5030	5030	5030	0
82	20240215	193100	1888690980	5030	5030	5030	5030	0
83	20240215	193000	1888690980	5030	5030	5030	5030	0
84	20240215	192900	1888690980	5030	5030	5030	5030	0
85	20240215	192800	1888690980	5030	5030	5030	5030	0
86	20240215	192700	1888690980	5030	5030	5030	5030	0
87	20240215	192600	1888690980	5030	5030	5030	5030	0
88	20240215	192500	1888690980	5030	5030	5030	5030	0
89	20240215	192400	1888690980	5030	5030	5030	5030	0
90	20240215	192300	1888690980	5030	5030	5030	5030	0
91	20240215	192200	1888690980	5030	5030	5030	5030	0
92	20240215	192100	1888690980	5030	5030	5030	5030	9264
93	20240215	192000	1888690980	5030	5030	5030	5030	0
94	20240215	191900	1888690980	5030	5030	5030	5030	0
95	20240215	191800	1888690980	5030	5030	5030	5030	0
96	20240215	191700	1888690980	5030	5030	5030	5030	0
97	20240215	191600	1888690980	5030	5030	5030	5030	0
98	20240215	191500	1888690980	5030	5030	5030	5030	0
99	20240215	191400	1888690980	5030	5030	5030	5030	0
100	20240215	191300	1888690980	5030	5030	5030	5030	0
101	20240215	191200	1888690980	5030	5030	5030	5030	0
102	20240215	191100	1888690980	5030	5030	5030	5030	0
103	20240215	191000	1888690980	5030	5030	5030	5030	0
104	20240215	190900	1888690980	5030	5030	5030	5030	0
105	20240215	190800	1888690980	5030	5030	5030	5030	0
106	20240215	190700	1888690980	5030	5030	5030	5030	0
107	20240215	190600	1888690980	5030	5030	5030	5030	0
108	20240215	190500	1888690980	5030	5030	5030	5030	0
109	20240215	190400	1888690980	5030	5030	5030	5030	0
110	20240215	190300	1888690980	5030	5030	5030	5030	0
111	20240215	190200	1888690980	5030	5030	5030	5030	0
112	20240215	190100	1888690980	5030	5030	5030	5030	0
113	20240215	190000	1888690980	5030	5030	5030	5030	0
114	20240215	185900	1888690980	5030	5030	5030	5030	0
115	20240215	185800	1888690980	5030	5030	5030	5030	0
116	20240215	185700	1888690980	5030	5030	5030	5030	0
117	20240215	185600	1888690980	5030	5030	5030	5030	0
118	20240215	185500	1888690980	5030	5030	5030	5030	0
119	20240215	185400	1888690980	5030	5030	5030	5030	0
120	20240215	185300	1888690980	5030	5030	5030	5030	0
121	20240215	185200	1888690980	5030	5030	5030	5030	0
122	20240215	185100	1888690980	5030	5030	5030	5030	9264
123	20240215	185000	1888690980	5030	5030	5030	5030	0
124	20240215	184900	1888690980	5030	5030	5030	5030	0
125	20240215	184800	1888690980	5030	5030	5030	5030	0
126	20240215	184700	1888690980	5030	5030	5030	5030	0
127	20240215	184600	1888690980	5030	5030	5030	5030	0
128	20240215	184500	1888690980	5030	5030	5030	5030	0
129	20240215	184400	1888690980	5030	5030	5030	5030	0
130	20240215	184300	1888690980	5030	5030	5030	5030	0
131	20240215	184200	1888690980	5030	5030	5030	5030	0
132	20240215	184100	1888690980	5030	5030	5030	5030	0
133	20240215	184000	1888690980	5030	5030	5030	5030	0
134	20240215	183900	1888690980	5030	5030	5030	5030	0
135	20240215	183800	1888690980	5030	5030	5030	5030	0
136	20240215	183700	1888690980	5030	5030	5030	5030	0
137	20240215	183600	1888690980	5030	5030	5030	5030	0
138	20240215	183500	1888690980	5030	5030	5030	5030	0
139	20240215	183400	1888690980	5030	5030	5030	5030	0
140	20240215	183300	1888690980	5030	5030	5030	5030	0
141	20240215	183200	1888690980	5030	5030	5030	5030	0
142	20240215	183100	1888690980	5030	5030	5030	5030	0
143	20240215	183000	1888690980	5030	5030	5030	5030	0
144	20240215	182900	1888690980	5030	5030	5030	5030	0
145	20240215	182800	1888690980	5030	5030	5030	5030	0
146	20240215	182700	1888690980	5030	5030	5030	5030	0
147	20240215	182600	1888690980	5030	5030	5030	5030	0
148	20240215	182500	1888690980	5030	5030	5030	5030	0
149	20240215	182400	1888690980	5030	5030	5030	5030	0
150	20240215	182300	1888690980	5030	5030	5030	5030	0
151	20240215	182200	1888690980	5030	5030	5030	5030	0
152	20240215	182100	1888690980	5030	5030	5030	5030	9264
153	20240215	182000	1888690980	5030	5030	5030	5030	0
154	20240215	181900	1888690980	5030	5030	5030	5030	0
155	20240215	181800	1888690980	5030	5030	5030	5030	0
156	20240215	181700	1888690980	5030	5030	5030	5030	0
157	20240215	181600	1888690980	5030	5030	5030	5030	0
158	20240215	181500	1888690980	5030	5030	5030	5030	0
159	20240215	181400	1888690980	5030	5030	5030	5030	0
160	20240215	181300	1888690980	5030	5030	5030	5030	0
161	20240215	181200	1888690980	5030	5030	5030	5030	0
162	20240215	181100	1888690980	5030	5030	5030	5030	0
163	20240215	181000	1888690980	5030	5030	5030	5030	0
164	20240215	180900	1888690980	5030	5030	5030	5030	0
165	20240215	180800	1888690980	5030	5030	5030	5030	0
166	20240215	180700	1888690980	5030	5030	5030	5030	0
167	20240215	180600	1888690980	5030	5030	5030	5030	0
168	20240215	180500	1888690980	5030	5030	5030	5030	0
169	20240215	180400	1888690980	5030	5030	5030	5030	0
170	20240215	180300	1888690980	5030	5030	5030	5030	0
171	20240215	180200	1888690980	5030	5030	5030	5030	0
172	20240215	180100	1888690980	5030	5030	5030	5030	0
173	20240215	180000	1888690980	5030	5030	5030	5030	0
174	20240215	175900	1888690980	5030	5030	5030	5030	0
175	20240215	175800	1888690980	5030	5030	5030	5030	0
176	20240215	175700	1888690980	5030	5030	5030	5030	0
177	20240215	175600	1888690980	5030	5030	5030	5030	0
178	20240215	175500	1888690980	5030	5030	5030	5030	0
179	20240215	175400	1888690980	5030	5030	5030	5030	0
180	20240215	175300	1888690980	5030	5030	5030	5030	0
181	20240215	175200	1888690980	5030	5030	5030	5030	0
182	20240215	175100	1888690980	5030	5030	5030	5030	9264
183	20240215	175000	1888690980	5030	5030	5030	5030	0
184	20240215	174900	1888690980	5030	5030	5030	5030	0
185	20240215	174800	1888690980	5030	5030	5030	5030	0
186	20240215	174700	1888690980	5030	5030	5030	5030	0
187	20240215	174600	1888690980	5030	5030	5030	5030	0
188	20240215	174500	1888690980	5030	5030	5030	5030	0
189	20240215	174400	1888690980	5030	5030	5030	5030	0
190	20240215	174300	1888690980	5030	5030	5030	5030	0
191	20240215	174200	1888690980	5030	5030	5030	5030	0
192	20240215	174100	1888690980	5030	5030	5030	5030	0
193	20240215	174000	1888690980	5030	5030	5030	5030	0
194	20240215	173900	1888690980	5030	5030	5030	5030	0
195	20240215	173800	1888690980	5030	5030	5030	5030	0
196	20240215	173700	1888690980	5030	5030	5030	5030	0
197	20240215	173600	1888690980	5030	5030	5030	5030	0
198	20240215	173500	1888690980	5030	5030	5030	5030	0
199	20240215	173400	1888690980	5030	5030	5030	5030	0
200	20240215	173300	1888690980	5030	5030	5030	5030	0
201	20240215	173200	1888690980	5030	5030	5030	5030	0
202	20240215	173100	1888690980	5030	5030	5030	5030	0
203	20240215	173000	1888690980	5030	5030	5030	5030	0
204	20240215	172900	1888690980	5030	5030	5030	5030	0
205	20240215	172800	1888690980	5030	5030	5030	5030	0
206	20240215	172700	1888690980	5030	5030	5030	5030	0
207	20240215	172600	1888690980	5030	5030	5030	5030	0
208	20240215	172500	1888690980	5030	5030	5030	5030	0
209	20240215	172400	1888690980	5030	5030	5030	5030	0
210	20240215	172300	1888690980	5030	5030	5030	5030	0
211	20240215	172200	1888690980	5030	5030	5030	5030	0
212	20240215	172100	1888690980	5030	5030	5030	5030	9264
213	20240215	172000	1888690980	5030	5030	5030	5030	0
214	20240215	171900	1888690980	5030	5030	5030	5030	0
215	20240215	171800	1888690980	5030	5030	5030	5030	0
216	20240215	171700	1888690980	5030	5030	5030	5030	0
217	20240215	171600	1888690980	5030	5030	5030	5030	0
218	20240215	171500	1888690980	5030	5030	5030	5030	0
219	20240215	171400	1888690980	5030	5030	5030	5030	0
220	20240215	171300	1888690980	5030	5030	5030	5030	0
221	20240215	171200	1888690980	5030	5030	5030	5030	0
222	20240215	171100	1888690980	5030	5030	5030	5030	0
223	20240215	171000	1888690980	5030	5030	5030	5030	0
224	20240215	170900	1888690980	5030	5030	5030	5030	0
225	20240215	170800	1888690980	5030	5030	5030	5030	0
226	20240215	170700	1888690980	5030	5030	5030	5030	0
227	20240215	170600	1888690980	5030	5030	5030	5030	0
228	20240215	170500	1888690980	5030	5030	5030	5030	0
229	20240215	170400	1888690980	5030	5030	5030	5030	0
230	20240215	170300	1888690980	5030	5030	5030	5030	0
231	20240215	170200	1888690980	5030	5030	5030	5030	0
232	20240215	170100	1888690980	5030	5030	5030	5030	0
233	20240215	170000	1888690980	5030	5030	5030	5030	0
234	20240215	165900	1888690980	5030	5030	5030	5030	0
235	20240215	165800	1888690980	5030	5030	5030	5030	0
236	20240215	165700	1888690980	5030	5030	5030	5030	0
237	20240215	165600	1888690980	5030	5030	5030	5030	0
238	20240215	165500	1888690980	5030	5030	5030	5030	0
239	20240215	165400	1888690980	5030	5030	5030	5030	0
240	20240215	165300	1888690980	5030	5030	5030	5030	0
241	20240215	165200	1888690980	5030	5030	5030	5030	0
242	20240215	165100	1888690980	5030	5030	5030	5030	9264
243	20240215	165000	1888690980	5030	5030	5030	5030	0
244	20240215	164900	1888690980	5030	5030	5030	5030	0
245	20240215	164800	1888690980	5030	5030	5030	5030	0
246	20240215	164700	1888690980	5030	5030	5030	5030	0
247	20240215	164600	1888690980	5030	5030	5030	5030	0
248	20240215	164500	1888690980	5030	5030	5030	5030	0
249	20240215	164400	1888690980	5030	5030	5030	5030	0
250	20240215	164300	1888690980	5030	5030	5030	5030	0
251	20240215	164200	1888690980	5030	5030	5030	5030	0
252	20240215	164100	1888690980	5030	5030	5030	5030	0
253	20240215	164000	1888690980	5030	5030	5030	5030	0
254	20240215	163900	1888690980	5030	5030	5030	5030	0
255	20240215	163800	1888690980	5030	5030	5030	5030	0
256	20240215	163700	1888690980	5030	5030	5030	5030	0
257	20240215	163600	1888690980	5030	5030	5030	5030	0
258	20240215	163500	1888690980	5030	5030	5030	5030	0
259	20240215	163400	1888690980	5030	5030	5030	5030	0
260	20240215	163300	1888690980	5030	5030	5030	5030	0
261	20240215	163200	1888690980	5030	5030	5030	5030	0
262	20240215	163100	1888690980	5030	5030	5030	5030	0
263	20240215	163000	1888690980	5030	5030	5030	5030	0
264	20240215	162900	1888690980	5030	5030	5030	5030	0
265	20240215	162800	1888690980	5030	5030	5030	5030	0
266	20240215	162700	1888690980	5030	5030	5030	5030	0
267	20240215	162600	1888690980	5030	5030	5030	5030	0
268	20240215	162500	1888690980	5030	5030	5030	5030	0
269	20240215	162400	1888690980	5030	5030	5030	5030	0
270	20240215	162300	1888690980	5030	5030	5030	5030	0
271	20240215	162200	1888690980	5030	5030	5030	5030	0
272	20240215	162100	1888690980	5030	5030	5030	5030	9264
273	20240215	162000	1888690980	5030	5030	5030	5030	0
274	20240215	161900	1888690980	5030	5030	5030	5030	0
275	20240215	161800	1888690980	5030	5030	5030	5030	0
276	20240215	161700	1888690980	5030	5030	5030	5030	0
277	20240215	161600	1888690980	5030	5030	5030	5030	0
278	20240215	161500	1888690980	5030	5030	5030	5030	0
279	20240215	161400	1888690980	5030	5030	5030	5030	0
280	20240215	161300	1888690980	5030	5030	5030	5030	0
281	20240215	161200	1888690980	5030	5030	5030	5030	0
282	20240215	161100	1888690980	5030	5030	5030	5030	0
283	20240215	161000	1888690980	5030	5030	5030	5030	0
284	20240215	160900	1888690980	5030	5030	5030	5030	0
285	20240215	160800	1888690980	5030	5030	5030	5030	0
286	20240215	160700	1888690980	5030	5030	5030	5030	0
287	20240215	160600	1888690980	5030	5030	5030	5030	0
288	20240215	160500	1888690980	5030	5030	5030	5030	0
289	20240215	160400	1888690980	5030	5030	5030	5030	0
290	20240215	160300	1888690980	5030	5030	5030	5030	0
291	20240215	160200	1888690980	5030	5030	5030	5030	0
292	20240215	160100	1888690980	5030	5030	5030	5030	0
293	20240215	160000	1888690980	5030	5030	5030	5030	0
294	20240215	155900	1888690980	5030	5030	5030	5030	0
295	20240215	155800	1888690980	5030	5030	5030	5030	0
296	20240215	155700	1888690980	5030	5030	5030	5030	0
297	20240215	155600	1888690980	5030	5030	5030	5030	0
298	20240215	155500	1888690980	5030	5030	5030	5030	0
299	20240215	155400	1888690980	5030	5030	5030	5030	0
300	20240215	155300	1888690980	5030	5030	5030	5030	0
301	20240215	155200	1888690980	5030	5030	5030	5030	0
302	20240215	155100	1888690980	5030	5030	5030	5030	9264
303	20240215	155000	1888690980	5030	5030	5030	5030	0
304	20240215	154900	1888690980	5030	5030	5030	5030	0
305	20240215	154800	1888690980	5030	5030	5030	5030	0
306	20240215	154700	1888690980	5030	5030	5030	5030	0
307	20240215	154600	1888690980	5030	5030	5030	5030	0
308	20240215	154500	1888690980	5030	5030	5030	5030	0
309	20240215	154400	1888690980	5030	5030	5030	5030	0
310	20240215	154300	1888690980	5030	5030	5030	5030	0
311	20240215	154200	1888690980	5030	5030	5030	5030	0
312	20240215	154100	1888690980	5030	5030	5030	5030	0
313	20240215	154000	1888690980	5030	5030	5030	5030	0
314	20240215	153900	1888690980	5030	5030	5030	5030	0
315	20240215	153800	1888690980	5030	5030	5030	5030	0
316	20240215	153700	1888690980	5030	5030	5030	5030	0
317	20240215	153600	1888690980	5030	5030	5030	5030	0
318	20240215	153500	1888690980	5030	5030	5030	5030	0
319	20240215	153400	1888690980	5030	5030	5030	5030	0
320	20240215	153300	1888690980	5030	5030	5030	5030	0
321	20240215	153200	1888690980	5030	5030	5030	5030	0
322	20240215	153100	1888690980	5030	5030	5030	5030	0
323	20240215	153000	1888690980	5030	5030	5030	5030	9264
324	20240215	152900	1842093060	5030	5030	5030	5030	0
325	20240215	152800	1842093060	5030	5030	5030	5030	0
326	20240215	152700	1842093060	5030	5030	5030	5030	0
327	20240215	152600	1842093060	5030	5030	5030	5030	0
328	20240215	152500	1842093060	5030	5030	5030	5030	0
329	20240215	152400	1842093060	5030	5030	5030	5030	0
330	20240215	152300	1842093060	5030	5030	5030	5030	0
331	20240215	152200	1842093060	5030	5030	5030	5030	0
332	20240215	152100	1842093060	5030	5030	5030	5030	0
333	20240215	152000	1842093060	5030	5030	5030	5030	0
334	20240215	151900	1842093060	5030	5020	5030	5010	2614
335	20240215	151800	1828950780	5020	5020	5020	5010	1418
336	20240215	151700	1821836860	5020	5020	5020	5020	21
337	20240215	151600	1821731440	5020	5020	5020	5010	754
338	20240215	151500	1817947880	5020	5010	5030	5000	2302
339	20240215	151400	1806387550	5000	5000	5010	5000	744
340	20240215	151300	1802666930	5000	5010	5010	5000	620
341	20240215	151200	1799560940	5010	5020	5020	5010	964
342	20240215	151100	1794724990	5010	5000	5010	5000	261
343	20240215	151000	1793418380	5010	5000	5010	5000	28
344	20240215	150900	1793278160	5000	5000	5000	5000	2186
345	20240215	150800	1782348160	5000	5010	5010	5000	111
346	20240215	150700	1781793150	5000	5000	5010	5000	265
347	20240215	150600	1780467890	5000	5010	5020	5000	3695
348	20240215	150500	1761933300	5010	5010	5010	5000	309
349	20240215	150400	1760385230	5010	5010	5010	5000	350
350	20240215	150300	1758632730	5010	5000	5020	5000	1062
351	20240215	150200	1753311160	5010	5000	5010	5000	332
352	20240215	150100	1751651150	4995	4995	4995	4990	732
353	20240215	150000	1747994820	5000	5010	5010	5000	4433
354	20240215	145900	1725823710	5010	5000	5010	5000	152
355	20240215	145800	1725063580	5000	5010	5010	5000	1484
356	20240215	145700	1717643550	5010	5010	5010	5010	0
357	20240215	145600	1717643550	5010	5000	5010	5000	670
358	20240215	145500	1714291440	5000	5010	5010	5000	887
359	20240215	145400	1709853540	5010	5010	5010	5010	192
360	20240215	145300	1708891620	5000	5010	5010	5000	1106
361	20240215	145200	1703350570	5010	5010	5010	5000	238
362	20240215	145100	1702159980	5010	5010	5010	5000	1845
363	20240215	145000	1692921530	5010	5010	5010	5000	1561
364	20240215	144900	1685114530	5010	5020	5020	5010	316
365	20240215	144800	1683531350	5020	5010	5030	5010	2314
366	20240215	144700	1671928620	5010	5020	5020	5010	2097
367	20240215	144600	1661412680	5030	5020	5030	5020	1841
368	20240215	144500	1652160740	5020	5020	5030	5020	413
369	20240215	144400	1650087470	5030	5020	5030	5010	567
370	20240215	144300	1647239040	5030	5030	5030	5030	0
371	20240215	144200	1647239040	5030	5030	5030	5020	689
372	20240215	144100	1643780210	5030	5010	5030	5010	924
373	20240215	144000	1639134600	5020	5030	5030	5020	1755
374	20240215	143900	1630315830	5030	5020	5030	5020	88
375	20240215	143800	1629874050	5020	5020	5020	5020	1562
376	20240215	143700	1622032810	5020	5010	5020	5010	242
377	20240215	143600	1620820320	5000	5010	5010	5000	66
378	20240215	143500	1620489960	5010	5000	5020	5000	152
379	20240215	143400	1619728470	5020	5010	5020	5000	673
380	20240215	143300	1616354190	5000	5010	5010	5000	1141
381	20240215	143200	1610637810	5010	5000	5010	5000	150
382	20240215	143100	1609886810	5000	5020	5020	5000	198
383	20240215	143000	1608896370	5020	5020	5020	5010	347
384	20240215	142900	1607156810	5000	5020	5020	5000	104
385	20240215	142800	1606635610	5020	5030	5030	5010	4052
386	20240215	142700	1586333790	5030	5010	5030	5000	581
387	20240215	142600	1583422270	5010	5030	5030	5010	1642
388	20240215	142500	1575195370	5030	5030	5030	5010	8441
389	20240215	142400	1532774500	5030	5020	5030	5020	2552
390	20240215	142300	1519951740	5020	5020	5020	5010	6499
391	20240215	142200	1487327760	5020	5010	5020	5000	1004
392	20240215	142100	1482298040	5010	5000	5010	5000	460
393	20240215	142000	1479993550	5010	5000	5010	5000	2860
394	20240215	141900	1465670460	5010	5000	5010	5000	1733
395	20240215	141800	1457005390	4995	4995	5000	4995	749
396	20240215	141700	1453260995	5000	5000	5000	4995	1428
397	20240215	141600	1446121740	5000	5000	5000	4990	8
398	20240215	141500	1446081755	5000	5000	5000	4990	2432
399	20240215	141400	1433921845	5000	4990	5000	4990	1384
400	20240215	141300	1427015605	5000	4990	5000	4990	615
401	20240215	141200	1423944205	4990	4990	4995	4990	1277
402	20240215	141100	1417565845	4995	4990	4995	4990	1612
403	20240215	141000	1409520320	4990	4990	4990	4990	20
404	20240215	140900	1409420520	4990	4990	4990	4990	201
405	20240215	140800	1408417530	4985	4985	4985	4985	0
406	20240215	140700	1408417530	4985	4990	4990	4985	118
407	20240215	140600	1407829285	4990	4990	4990	4990	1
408	20240215	140500	1407824295	4985	4985	4990	4985	54
409	20240215	140400	1407555095	4990	4990	4990	4985	1018
410	20240215	140300	1402480330	4985	4985	4985	4985	216
411	20240215	140200	1401403570	4985	4985	4985	4985	0
412	20240215	140100	1401403570	4985	4980	4985	4980	274
413	20240215	140000	1400039035	4985	4980	4985	4980	446
414	20240215	135900	1397817950	4985	4985	4985	4980	511
415	20240215	135800	1395270650	4985	4980	4990	4980	72
416	20240215	135700	1394911745	4985	4990	4990	4985	4
417	20240215	135600	1394891795	4990	4990	4990	4990	47
418	20240215	135500	1394657265	4995	4990	4995	4990	1198
419	20240215	135400	1388673755	4990	4990	4990	4990	200
420	20240215	135300	1387675755	4990	4970	4990	4970	8977
421	20240215	135200	1342969515	4965	4965	4965	4965	739
422	20240215	135100	1339300380	4970	4965	4970	4965	3
423	20240215	135000	1339285475	4970	4965	4970	4965	52
424	20240215	134900	1339027285	4965	4965	4965	4965	1
425	20240215	134800	1339022320	4975	4975	4975	4975	2
426	20240215	134700	1339012370	4960	4975	4975	4960	151
427	20240215	134600	1338261665	4975	4970	4975	4970	502
428	20240215	134500	1335766715	4975	4975	4975	4970	104
429	20240215	134400	1335249325	4975	4985	4985	4975	273
430	20240215	134300	1333891130	4980	4980	4980	4980	255
431	20240215	134200	1332621230	4980	4980	4980	4980	250
432	20240215	134100	1331376230	4985	4985	4985	4985	59
433	20240215	134000	1331082115	4985	4970	4985	4965	1575
434	20240215	133900	1323259445	4975	4980	4980	4975	307
435	20240215	133800	1321731620	4970	4980	4980	4970	246
436	20240215	133700	1320508925	4975	4980	4980	4975	330
437	20240215	133600	1318866675	4980	4980	4980	4980	0
438	20240215	133500	1318866675	4980	4980	4980	4980	1
439	20240215	133400	1318861695	4980	4980	4980	4980	0
440	20240215	133300	1318861695	4980	4970	4985	4970	1406
441	20240215	133200	1311873810	4985	4985	4985	4985	9
442	20240215	133100	1311828945	4985	4985	4985	4985	31
443	20240215	133000	1311674410	4970	4970	4970	4970	1
444	20240215	132900	1311669440	4985	4970	4985	4970	90
445	20240215	132800	1311220905	4980	4990	4990	4980	1047
446	20240215	132700	1306006605	4990	4990	4990	4985	14
447	20240215	132600	1305936795	4985	4980	4985	4965	1150
448	20240215	132500	1300207200	4980	4980	4980	4980	2
449	20240215	132400	1300197240	4965	4960	4965	4960	213
450	20240215	132300	1299140700	4965	4965	4965	4965	136
451	20240215	132200	1298465460	4965	4980	4980	4965	1007
452	20240215	132100	1293450615	4980	4960	4980	4960	880
453	20240215	132000	1289069815	4980	4960	4980	4960	485
454	20240215	131900	1286664115	4960	4960	4980	4960	301
455	20240215	131800	1285169155	4980	4980	4980	4980	0
456	20240215	131700	1285169155	4980	4960	4980	4960	12
457	20240215	131600	1285109575	4980	4965	4980	4960	363
458	20240215	131500	1283307570	4975	4975	4975	4975	520
459	20240215	131400	1280720570	4980	4980	4980	4980	0
460	20240215	131300	1280720570	4980	4980	4980	4975	146
461	20240215	131200	1279993510	4980	4985	4985	4980	164
462	20240215	131100	1279175975	4985	4985	4985	4980	272
463	20240215	131000	1277820805	4985	4965	4985	4960	2425
464	20240215	130900	1265759795	4970	4970	4970	4970	34
465	20240215	130800	1265590815	4970	4970	4970	4970	0
466	20240215	130700	1265590815	4970	4970	4970	4970	172
467	20240215	130600	1264735975	4970	4970	4970	4970	64
468	20240215	130500	1264417895	4970	4965	4970	4965	355
469	20240215	130400	1262655185	4965	4965	4965	4965	95
470	20240215	130300	1262183510	4965	4965	4965	4965	6
471	20240215	130200	1262153720	4965	4960	4965	4955	334
472	20240215	130100	1260497115	4960	4965	4965	4960	978
473	20240215	130000	1255645380	4965	4965	4965	4965	0
474	20240215	125900	1255645380	4965	4965	4965	4965	170
475	20240215	125800	1254801330	4970	4970	4970	4970	2
476	20240215	125700	1254791390	4970	4965	4970	4965	19
477	20240215	125600	1254697000	4970	4965	4970	4965	475
478	20240215	125500	1252338615	4965	4965	4970	4965	424
479	20240215	125400	1250233450	4965	4975	4975	4965	2
480	20240215	125300	1250223510	4960	4955	4960	4955	1114
481	20240215	125200	1244699510	4960	4960	4960	4960	68
482	20240215	125100	1244362230	4955	4975	4975	4955	1222
483	20240215	125000	1238300990	4975	4970	4975	4960	1105
484	20240215	124900	1232818725	4965	4970	4970	4965	300
485	20240215	124800	1231328755	4970	4965	4970	4965	164
486	20240215	124700	1230513680	4970	4970	4970	4970	6
487	20240215	124600	1230483860	4965	4965	4965	4965	10
488	20240215	124500	1230434210	4965	4965	4965	4965	129
489	20240215	124400	1229793725	4965	4970	4970	4960	1242
490	20240215	124300	1223626730	4965	4970	4970	4965	107
491	20240215	124200	1223095470	4965	4965	4965	4965	207
492	20240215	124100	1222067715	4960	4970	4970	4960	1021
493	20240215	124000	1217001580	4970	4970	4970	4970	98
494	20240215	123900	1216514520	4970	4970	4970	4970	118
495	20240215	123800	1215928060	4980	4980	4980	4980	0
496	20240215	123700	1215928060	4980	4980	4980	4980	0
497	20240215	123600	1215928060	4980	4980	4980	4980	0
498	20240215	123500	1215928060	4980	4980	4980	4980	2
499	20240215	123400	1215918100	4965	4985	4985	4965	3
500	20240215	123300	1215903165	4965	4970	4970	4965	701
501	20240215	123200	1212421775	4985	4985	4985	4985	5
502	20240215	123100	1212396850	4985	4985	4985	4985	2
503	20240215	123000	1212386880	4970	4970	4970	4970	400
504	20240215	122900	1210398880	4985	4985	4985	4985	0
505	20240215	122800	1210398880	4985	4975	4985	4970	3305
506	20240215	122700	1193963750	4975	4985	4985	4975	307
507	20240215	122600	1192435815	4990	4985	4990	4975	19
508	20240215	122500	1192341110	4990	4990	4990	4990	50
509	20240215	122400	1192091610	4990	4990	4990	4985	74
510	20240215	122300	1191722710	4990	4990	4990	4990	83
511	20240215	122200	1191308540	4990	4970	5000	4970	325
512	20240215	122100	1189686200	4995	4980	4995	4980	114
513	20240215	122000	1189117195	4980	4970	4980	4970	8
514	20240215	121900	1189077395	4970	4995	4995	4970	34
515	20240215	121800	1188907815	4995	4985	4995	4985	2462
516	20240215	121700	1176612545	4995	4990	4995	4990	1074
517	20240215	121600	1171248265	4985	4980	4985	4980	228
518	20240215	121500	1170111885	4965	4980	4980	4965	759
519	20240215	121400	1166332080	4980	4980	4980	4980	5
520	20240215	121300	1166307180	4980	4965	4980	4960	283
521	20240215	121200	1164902650	4965	4965	4970	4965	241
522	20240215	121100	1163706065	4970	4970	4970	4970	10
523	20240215	121000	1163656365	4970	4970	4970	4970	11
524	20240215	120900	1163601695	4975	4975	4975	4975	6
525	20240215	120800	1163571845	4975	4965	4980	4965	3
526	20240215	120700	1163556925	4980	4960	4980	4960	304
527	20240215	120600	1162043025	4980	4960	4980	4960	3
528	20240215	120500	1162028125	4960	4980	4980	4960	2084
529	20240215	120400	1151689950	4985	4985	4985	4985	0
530	20240215	120300	1151689950	4985	4985	4985	4985	2
531	20240215	120200	1151679980	4990	4990	4990	4990	0
532	20240215	120100	1151679980	4990	4990	4990	4990	21
533	20240215	120000	1151575190	4990	4990	4990	4990	0
534	20240215	115900	1151575190	4990	4990	4990	4990	30
535	20240215	115800	1151425490	4990	4990	4990	4990	10
536	20240215	115700	1151375590	4960	4990	4990	4960	196
537	20240215	115600	1150403400	4960	4965	4995	4960	83
538	20240215	115500	1149991060	4985	4985	4985	4985	0
539	20240215	115400	1149991060	4985	4985	4995	4965	4013
540	20240215	115300	1129987565	5000	4990	5000	4985	46
541	20240215	115200	1129757975	4990	5000	5010	4985	1889
542	20240215	115100	1120317165	5000	5000	5010	5000	1873
543	20240215	115000	1110951875	5000	4995	5000	4995	435
544	20240215	114900	1108778035	4995	4995	4995	4990	329
545	20240215	114800	1107135135	4995	4995	4995	4990	233
546	20240215	114700	1105971935	4995	4995	4995	4990	81
547	20240215	114600	1105567490	4995	4990	4995	4990	1159
548	20240215	114500	1099778475	4990	4985	4995	4985	1031
549	20240215	114400	1094634310	4990	4990	4990	4990	20
550	20240215	114300	1094534510	4990	4990	4990	4990	71
551	20240215	114200	1094180220	4990	4985	4990	4965	1011
552	20240215	114100	1089140075	4985	4990	4990	4985	547
553	20240215	114000	1086411545	4990	4965	4990	4965	56
554	20240215	113900	1086133360	4990	4990	4990	4980	138
555	20240215	113800	1085445740	4990	4975	4990	4975	1179
556	20240215	113700	1079572480	4955	4960	4960	4955	72
557	20240215	113600	1079215690	4960	4970	4970	4960	84
558	20240215	113500	1078798260	4970	4970	4970	4970	263
559	20240215	113400	1077491150	4975	4955	4975	4955	143
560	20240215	113300	1076782565	4955	4975	4975	4955	195
561	20240215	113200	1075816280	4955	4955	4975	4955	241
562	20240215	113100	1074620805	4975	4950	4975	4950	2567
563	20240215	113000	1061912590	4950	4955	4975	4950	1095
564	20240215	112900	1056485310	4975	4975	4975	4975	1
565	20240215	112800	1056480335	4955	4955	4960	4955	2349
566	20240215	112700	1044839035	4960	4970	4980	4960	785
567	20240215	112600	1040943185	4970	4970	4970	4965	348
568	20240215	112500	1039214170	4970	4970	4970	4970	22
569	20240215	112400	1039104830	4970	4970	4970	4970	350
570	20240215	112300	1037365330	4970	4970	4970	4970	16
571	20240215	112200	1037285810	4960	4960	4960	4960	62
572	20240215	112100	1036978290	4970	4970	4970	4970	49
573	20240215	112000	1036734760	4975	4960	4975	4960	275
574	20240215	111900	1035370715	4975	4980	4980	4975	23
575	20240215	111800	1035256285	4980	4980	4980	4980	400
576	20240215	111700	1033264285	4980	4960	4980	4960	1198
577	20240215	111600	1027322125	4960	4960	4960	4960	291
578	20240215	111500	1025878765	4965	4980	4985	4965	334
579	20240215	111400	1024217570	4985	4970	4985	4970	89
580	20240215	111300	1023774020	4970	4970	4970	4970	312
581	20240215	111200	1022223380	4970	4970	4970	4970	558
582	20240215	111100	1019450120	4985	4980	4985	4970	232
583	20240215	111000	1018294675	4970	4970	4970	4965	2151
584	20240215	110900	1007609205	4970	5000	5000	4970	659
585	20240215	110800	1004319620	5000	5000	5000	4990	661
586	20240215	110700	1001014720	5000	4990	5000	4990	2117
587	20240215	110600	990440840	4990	5000	5000	4990	1202
588	20240215	110500	984431340	5000	5010	5010	5000	3926
589	20240215	110400	964792400	5010	5010	5020	5010	2827
590	20240215	110300	950629070	5010	4995	5010	4985	2690
591	20240215	110200	937186145	4990	4990	4990	4980	509
592	20240215	110100	934649130	4995	4990	4995	4980	1741
593	20240215	110000	925969715	4990	4990	4990	4990	111
594	20240215	105900	925415825	4990	4980	4995	4980	1597
595	20240215	105800	917450675	4980	4980	4980	4980	4
596	20240215	105700	917430755	4970	4965	4970	4965	505
597	20240215	105600	914921680	4965	4970	4970	4965	582
598	20240215	105500	912030865	4970	4980	4980	4970	1203
599	20240215	105400	906048805	4985	4990	4990	4980	664
600	20240215	105300	902738585	4985	4985	4985	4980	172
601	20240215	105200	901881465	4990	4995	4995	4990	2315
602	20240215	105100	890319585	4990	4985	4995	4985	2514
603	20240215	105000	877774280	4990	4990	4995	4990	528
604	20240215	104900	875138920	4995	4975	4995	4975	977
605	20240215	104800	870266175	4980	4990	4995	4975	2319
606	20240215	104700	858711820	4995	4980	4995	4980	1039
607	20240215	104600	853530845	4980	4990	4990	4980	1175
608	20240215	104500	847669785	4990	5000	5010	4990	5212
609	20240215	104400	821582455	5000	5010	5020	4995	5593
610	20240215	104300	793596215	5010	4975	5010	4975	11376
611	20240215	104200	736790230	4980	4980	4980	4975	792
612	20240215	104100	732849790	4980	4965	4980	4960	735
613	20240215	104000	729203535	4965	4960	4965	4960	1317
614	20240215	103900	722665580	4960	4955	4960	4955	500
615	20240215	103800	720185720	4950	4950	4950	4950	152
616	20240215	103700	719433320	4955	4955	4955	4950	2534
617	20240215	103600	706889090	4950	4960	4965	4950	4850
618	20240215	103500	682867955	4955	4965	4965	4955	1635
619	20240215	103400	674765330	4960	4965	4965	4960	2934
620	20240215	103300	660212160	4965	4975	4975	4965	3341
621	20240215	103200	643611780	4980	4990	4990	4975	1312
622	20240215	103100	637070165	4990	4975	4995	4960	12209
623	20240215	103000	576225680	4980	4975	4980	4960	1679
624	20240215	102900	567869575	4975	4965	4980	4950	2120
625	20240215	102800	557335360	4970	4960	4970	4960	4254
626	20240215	102700	536217395	4960	4940	4960	4940	944
627	20240215	102600	531539070	4940	4935	4940	4935	140
628	20240215	102500	530847670	4940	4950	4950	4935	2855
629	20240215	102400	516750805	4940	4970	4970	4940	4568
630	20240215	102300	494114025	4970	4945	4970	4935	5434
631	20240215	102200	467189425	4945	4930	4945	4930	3275
632	20240215	102100	451028685	4930	4910	4930	4905	2250
633	20240215	102000	439973775	4905	4910	4910	4905	2284
634	20240215	101900	428760340	4905	4905	4910	4905	12
635	20240215	101800	428701445	4910	4910	4910	4895	177
636	20240215	101700	427832735	4910	4925	4925	4910	1780
637	20240215	101600	419092920	4910	4915	4915	4910	3514
638	20240215	101500	401825290	4915	4915	4915	4910	139
639	20240215	101400	401142300	4915	4915	4920	4915	1343
640	20240215	101300	394535750	4920	4905	4920	4905	1507
641	20240215	101200	387130910	4910	4915	4915	4885	45
642	20240215	101100	386910950	4920	4915	4920	4915	110
643	20240215	101000	386369785	4880	4890	4915	4870	1971
644	20240215	100900	376701425	4895	4885	4895	4865	1826
645	20240215	100800	367785785	4885	4885	4885	4885	102
646	20240215	100700	367287515	4895	4870	4895	4870	818
647	20240215	100600	363302175	4880	4880	4880	4880	0
648	20240215	100500	363302175	4880	4880	4885	4880	274
649	20240215	100400	361965040	4885	4885	4885	4885	13
650	20240215	100300	361901535	4885	4865	4885	4865	97
651	20240215	100200	361429610	4865	4870	4870	4865	752
652	20240215	100100	357768600	4870	4870	4870	4870	9
653	20240215	100000	357724770	4865	4865	4870	4865	511
654	20240215	095900	355238630	4865	4870	4870	4865	316
655	20240215	095800	353700790	4870	4870	4870	4865	385
656	20240215	095700	351827350	4870	4870	4870	4870	170
657	20240215	095600	350999450	4875	4885	4885	4875	350
658	20240215	095500	349291420	4885	4875	4885	4865	388
659	20240215	095400	347399820	4875	4875	4885	4875	2194
660	20240215	095300	336701620	4875	4875	4875	4875	623
661	20240215	095200	333664495	4865	4865	4885	4865	850
662	20240215	095100	329526715	4865	4875	4885	4865	1614
663	20240215	095000	321657365	4865	4875	4885	4865	2088
664	20240215	094900	311474180	4870	4875	4875	4870	277
665	20240215	094800	310123915	4875	4865	4875	4865	1100
666	20240215	094700	304771415	4865	4880	4885	4865	2640
667	20240215	094600	291920575	4885	4875	4885	4875	124
668	20240215	094500	291316065	4875	4875	4875	4875	350
669	20240215	094400	289609815	4875	4875	4890	4875	143
670	20240215	094300	288912565	4900	4875	4900	4875	150
671	20240215	094200	288180815	4900	4900	4900	4870	1067
672	20240215	094100	282969705	4900	4900	4905	4895	525
673	20240215	094000	280399660	4910	4910	4910	4910	1
674	20240215	093900	280394750	4910	4900	4910	4895	370
675	20240215	093800	278580525	4910	4885	4910	4885	450
676	20240215	093700	276378525	4885	4890	4900	4880	1552
677	20240215	093600	268788655	4895	4890	4895	4875	747
678	20240215	093500	265144760	4875	4900	4900	4875	1082
679	20240215	093400	259865250	4900	4900	4900	4890	64
680	20240215	093300	259551710	4870	4900	4900	4870	1127
681	20240215	093200	254051425	4900	4900	4900	4900	48
682	20240215	093100	253816225	4880	4900	4900	4880	1182
683	20240215	093000	248033365	4900	4915	4915	4900	842
684	20240215	092900	243905335	4915	4910	4915	4890	1400
685	20240215	092800	237035660	4910	4900	4925	4900	1589
686	20240215	092700	229227595	4900	4895	4900	4870	2053
687	20240215	092600	219187145	4895	4880	4895	4880	1130
688	20240215	092500	213663720	4885	4850	4885	4850	688
689	20240215	092400	210308655	4865	4850	4865	4850	961
690	20240215	092300	205647790	4845	4865	4865	4845	1282
691	20240215	092200	199435065	4865	4885	4885	4850	765
692	20240215	092100	195724630	4885	4885	4885	4885	47
693	20240215	092000	195495035	4885	4870	4890	4840	183
694	20240215	091900	194607075	4870	4865	4870	4835	4168
695	20240215	091800	174413070	4870	4890	4890	4870	1382
696	20240215	091700	167662670	4890	4885	4890	4885	1343
697	20240215	091600	161102010	4885	4860	4890	4860	262
698	20240215	091500	159827225	4860	4890	4890	4860	399
699	20240215	091400	157883795	4890	4895	4895	4850	278
700	20240215	091300	156526845	4885	4845	4885	4845	1169
701	20240215	091200	150826885	4860	4860	4860	4835	1574
702	20240215	091100	143184565	4860	4840	4860	4830	724
703	20240215	091000	139682510	4830	4840	4860	4830	2910
704	20240215	090900	125609475	4850	4850	4850	4840	1005
705	20240215	090800	120740120	4860	4860	4880	4860	1476
706	20240215	090700	113566675	4880	4885	4885	4860	870
707	20240215	090600	109335635	4885	4850	4885	4845	2918
708	20240215	090500	95165940	4855	4860	4860	4855	366
709	20240215	090400	93388255	4870	4885	4885	4860	1623
710	20240215	090300	85484290	4885	4870	4910	4870	1990
711	20240215	090200	75760915	4870	4880	4895	4865	4259
712	20240215	090100	54971580	4885	4925	4925	4880	8551
713	20240215	090000	13056970	4910	4910	4935	4910	2658