KissMeData/112290/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201100	19386482180	13220	13220	13220	13220	8885
3	20240214	201000	19386482180	13220	13220	13220	13220	0
4	20240214	200900	19386482180	13220	13220	13220	13220	0
5	20240214	200800	19386482180	13220	13220	13220	13220	0
6	20240214	200700	19386482180	13220	13220	13220	13220	0
7	20240214	200600	19386482180	13220	13220	13220	13220	0
8	20240214	200500	19386482180	13220	13220	13220	13220	0
9	20240214	200400	19386482180	13220	13220	13220	13220	0
10	20240214	200300	19386482180	13220	13220	13220	13220	0
11	20240214	200200	19386482180	13220	13220	13220	13220	0
12	20240214	200100	19386482180	13220	13220	13220	13220	0
13	20240214	200000	19386482180	13220	13220	13220	13220	0
14	20240214	195900	19386482180	13220	13220	13220	13220	0
15	20240214	195800	19386482180	13220	13220	13220	13220	0
16	20240214	195700	19386482180	13220	13220	13220	13220	0
17	20240214	195600	19386482180	13220	13220	13220	13220	0
18	20240214	195500	19386482180	13220	13220	13220	13220	0
19	20240214	195400	19386482180	13220	13220	13220	13220	0
20	20240214	195300	19386482180	13220	13220	13220	13220	0
21	20240214	195200	19386482180	13220	13220	13220	13220	0
22	20240214	195100	19386482180	13220	13220	13220	13220	0
23	20240214	195000	19386482180	13220	13220	13220	13220	0
24	20240214	194900	19386482180	13220	13220	13220	13220	0
25	20240214	194800	19386482180	13220	13220	13220	13220	0
26	20240214	194700	19386482180	13220	13220	13220	13220	0
27	20240214	194600	19386482180	13220	13220	13220	13220	0
28	20240214	194500	19386482180	13220	13220	13220	13220	0
29	20240214	194400	19386482180	13220	13220	13220	13220	0
30	20240214	194300	19386482180	13220	13220	13220	13220	0
31	20240214	194200	19386482180	13220	13220	13220	13220	0
32	20240214	194100	19386482180	13220	13220	13220	13220	8885
33	20240214	194000	19386482180	13220	13220	13220	13220	0
34	20240214	193900	19386482180	13220	13220	13220	13220	0
35	20240214	193800	19386482180	13220	13220	13220	13220	0
36	20240214	193700	19386482180	13220	13220	13220	13220	0
37	20240214	193600	19386482180	13220	13220	13220	13220	0
38	20240214	193500	19386482180	13220	13220	13220	13220	0
39	20240214	193400	19386482180	13220	13220	13220	13220	0
40	20240214	193300	19386482180	13220	13220	13220	13220	0
41	20240214	193200	19386482180	13220	13220	13220	13220	0
42	20240214	193100	19386482180	13220	13220	13220	13220	0
43	20240214	193000	19386482180	13220	13220	13220	13220	0
44	20240214	192900	19386482180	13220	13220	13220	13220	0
45	20240214	192800	19386482180	13220	13220	13220	13220	0
46	20240214	192700	19386482180	13220	13220	13220	13220	0
47	20240214	192600	19386482180	13220	13220	13220	13220	0
48	20240214	192500	19386482180	13220	13220	13220	13220	0
49	20240214	192400	19386482180	13220	13220	13220	13220	0
50	20240214	192300	19386482180	13220	13220	13220	13220	0
51	20240214	192200	19386482180	13220	13220	13220	13220	0
52	20240214	192100	19386482180	13220	13220	13220	13220	0
53	20240214	192000	19386482180	13220	13220	13220	13220	0
54	20240214	191900	19386482180	13220	13220	13220	13220	0
55	20240214	191800	19386482180	13220	13220	13220	13220	0
56	20240214	191700	19386482180	13220	13220	13220	13220	0
57	20240214	191600	19386482180	13220	13220	13220	13220	0
58	20240214	191500	19386482180	13220	13220	13220	13220	0
59	20240214	191400	19386482180	13220	13220	13220	13220	0
60	20240214	191300	19386482180	13220	13220	13220	13220	0
61	20240214	191200	19386482180	13220	13220	13220	13220	0
62	20240214	191100	19386482180	13220	13220	13220	13220	8885
63	20240214	191000	19386482180	13220	13220	13220	13220	0
64	20240214	190900	19386482180	13220	13220	13220	13220	0
65	20240214	190800	19386482180	13220	13220	13220	13220	0
66	20240214	190700	19386482180	13220	13220	13220	13220	0
67	20240214	190600	19386482180	13220	13220	13220	13220	0
68	20240214	190500	19386482180	13220	13220	13220	13220	0
69	20240214	190400	19386482180	13220	13220	13220	13220	0
70	20240214	190300	19386482180	13220	13220	13220	13220	0
71	20240214	190200	19386482180	13220	13220	13220	13220	0
72	20240214	190100	19386482180	13220	13220	13220	13220	0
73	20240214	190000	19386482180	13220	13220	13220	13220	0
74	20240214	185900	19386482180	13220	13220	13220	13220	0
75	20240214	185800	19386482180	13220	13220	13220	13220	0
76	20240214	185700	19386482180	13220	13220	13220	13220	0
77	20240214	185600	19386482180	13220	13220	13220	13220	0
78	20240214	185500	19386482180	13220	13220	13220	13220	0
79	20240214	185400	19386482180	13220	13220	13220	13220	0
80	20240214	185300	19386482180	13220	13220	13220	13220	0
81	20240214	185200	19386482180	13220	13220	13220	13220	0
82	20240214	185100	19386482180	13220	13220	13220	13220	0
83	20240214	185000	19386482180	13220	13220	13220	13220	0
84	20240214	184900	19386482180	13220	13220	13220	13220	0
85	20240214	184800	19386482180	13220	13220	13220	13220	0
86	20240214	184700	19386482180	13220	13220	13220	13220	0
87	20240214	184600	19386482180	13220	13220	13220	13220	0
88	20240214	184500	19386482180	13220	13220	13220	13220	0
89	20240214	184400	19386482180	13220	13220	13220	13220	0
90	20240214	184300	19386482180	13220	13220	13220	13220	0
91	20240214	184200	19386482180	13220	13220	13220	13220	0
92	20240214	184100	19386482180	13220	13220	13220	13220	8885
93	20240214	184000	19386482180	13220	13220	13220	13220	0
94	20240214	183900	19386482180	13220	13220	13220	13220	0
95	20240214	183800	19386482180	13220	13220	13220	13220	0
96	20240214	183700	19386482180	13220	13220	13220	13220	0
97	20240214	183600	19386482180	13220	13220	13220	13220	0
98	20240214	183500	19386482180	13220	13220	13220	13220	0
99	20240214	183400	19386482180	13220	13220	13220	13220	0
100	20240214	183300	19386482180	13220	13220	13220	13220	0
101	20240214	183200	19386482180	13220	13220	13220	13220	0
102	20240214	183100	19386482180	13220	13220	13220	13220	0
103	20240214	183000	19386482180	13220	13220	13220	13220	0
104	20240214	182900	19386482180	13220	13220	13220	13220	0
105	20240214	182800	19386482180	13220	13220	13220	13220	0
106	20240214	182700	19386482180	13220	13220	13220	13220	0
107	20240214	182600	19386482180	13220	13220	13220	13220	0
108	20240214	182500	19386482180	13220	13220	13220	13220	0
109	20240214	182400	19386482180	13220	13220	13220	13220	0
110	20240214	182300	19386482180	13220	13220	13220	13220	0
111	20240214	182200	19386482180	13220	13220	13220	13220	0
112	20240214	182100	19386482180	13220	13220	13220	13220	0
113	20240214	182000	19386482180	13220	13220	13220	13220	0
114	20240214	181900	19386482180	13220	13220	13220	13220	0
115	20240214	181800	19386482180	13220	13220	13220	13220	0
116	20240214	181700	19386482180	13220	13220	13220	13220	0
117	20240214	181600	19386482180	13220	13220	13220	13220	0
118	20240214	181500	19386482180	13220	13220	13220	13220	0
119	20240214	181400	19386482180	13220	13220	13220	13220	0
120	20240214	181300	19386482180	13220	13220	13220	13220	0
121	20240214	181200	19386482180	13220	13220	13220	13220	0
122	20240214	181100	19386482180	13220	13220	13220	13220	8885
123	20240214	181000	19386482180	13220	13220	13220	13220	0
124	20240214	180900	19386482180	13220	13220	13220	13220	0
125	20240214	180800	19386482180	13220	13220	13220	13220	0
126	20240214	180700	19386482180	13220	13220	13220	13220	0
127	20240214	180600	19386482180	13220	13220	13220	13220	0
128	20240214	180500	19386482180	13220	13220	13220	13220	0
129	20240214	180400	19386482180	13220	13220	13220	13220	0
130	20240214	180300	19386482180	13220	13220	13220	13220	0
131	20240214	180200	19386482180	13220	13220	13220	13220	0
132	20240214	180100	19386482180	13220	13220	13220	13220	0
133	20240214	180000	19386482180	13220	13220	13220	13220	0
134	20240214	175900	19386482180	13220	13220	13220	13220	0
135	20240214	175800	19386482180	13220	13220	13220	13220	0
136	20240214	175700	19386482180	13220	13220	13220	13220	0
137	20240214	175600	19386482180	13220	13220	13220	13220	0
138	20240214	175500	19386482180	13220	13220	13220	13220	0
139	20240214	175400	19386482180	13220	13220	13220	13220	0
140	20240214	175300	19386482180	13220	13220	13220	13220	0
141	20240214	175200	19386482180	13220	13220	13220	13220	0
142	20240214	175100	19386482180	13220	13220	13220	13220	0
143	20240214	175000	19386482180	13220	13220	13220	13220	0
144	20240214	174900	19386482180	13220	13220	13220	13220	0
145	20240214	174800	19386482180	13220	13220	13220	13220	0
146	20240214	174700	19386482180	13220	13220	13220	13220	0
147	20240214	174600	19386482180	13220	13220	13220	13220	0
148	20240214	174500	19386482180	13220	13220	13220	13220	0
149	20240214	174400	19386482180	13220	13220	13220	13220	0
150	20240214	174300	19386482180	13220	13220	13220	13220	0
151	20240214	174200	19386482180	13220	13220	13220	13220	0
152	20240214	174100	19386482180	13220	13220	13220	13220	8885
153	20240214	174000	19386482180	13220	13220	13220	13220	0
154	20240214	173900	19386482180	13220	13220	13220	13220	0
155	20240214	173800	19386482180	13220	13220	13220	13220	0
156	20240214	173700	19386482180	13220	13220	13220	13220	0
157	20240214	173600	19386482180	13220	13220	13220	13220	0
158	20240214	173500	19386482180	13220	13220	13220	13220	0
159	20240214	173400	19386482180	13220	13220	13220	13220	0
160	20240214	173300	19386482180	13220	13220	13220	13220	0
161	20240214	173200	19386482180	13220	13220	13220	13220	0
162	20240214	173100	19386482180	13220	13220	13220	13220	0
163	20240214	173000	19386482180	13220	13220	13220	13220	0
164	20240214	172900	19386482180	13220	13220	13220	13220	0
165	20240214	172800	19386482180	13220	13220	13220	13220	0
166	20240214	172700	19386482180	13220	13220	13220	13220	0
167	20240214	172600	19386482180	13220	13220	13220	13220	0
168	20240214	172500	19386482180	13220	13220	13220	13220	0
169	20240214	172400	19386482180	13220	13220	13220	13220	0
170	20240214	172300	19386482180	13220	13220	13220	13220	0
171	20240214	172200	19386482180	13220	13220	13220	13220	0
172	20240214	172100	19386482180	13220	13220	13220	13220	0
173	20240214	172000	19386482180	13220	13220	13220	13220	0
174	20240214	171900	19386482180	13220	13220	13220	13220	0
175	20240214	171800	19386482180	13220	13220	13220	13220	0
176	20240214	171700	19386482180	13220	13220	13220	13220	0
177	20240214	171600	19386482180	13220	13220	13220	13220	0
178	20240214	171500	19386482180	13220	13220	13220	13220	0
179	20240214	171400	19386482180	13220	13220	13220	13220	0
180	20240214	171300	19386482180	13220	13220	13220	13220	0
181	20240214	171200	19386482180	13220	13220	13220	13220	0
182	20240214	171100	19386482180	13220	13220	13220	13220	8885
183	20240214	171000	19386482180	13220	13220	13220	13220	0
184	20240214	170900	19386482180	13220	13220	13220	13220	0
185	20240214	170800	19386482180	13220	13220	13220	13220	0
186	20240214	170700	19386482180	13220	13220	13220	13220	0
187	20240214	170600	19386482180	13220	13220	13220	13220	0
188	20240214	170500	19386482180	13220	13220	13220	13220	0
189	20240214	170400	19386482180	13220	13220	13220	13220	0
190	20240214	170300	19386482180	13220	13220	13220	13220	0
191	20240214	170200	19386482180	13220	13220	13220	13220	0
192	20240214	170100	19386482180	13220	13220	13220	13220	0
193	20240214	170000	19386482180	13220	13220	13220	13220	0
194	20240214	165900	19386482180	13220	13220	13220	13220	0
195	20240214	165800	19386482180	13220	13220	13220	13220	0
196	20240214	165700	19386482180	13220	13220	13220	13220	0
197	20240214	165600	19386482180	13220	13220	13220	13220	0
198	20240214	165500	19386482180	13220	13220	13220	13220	0
199	20240214	165400	19386482180	13220	13220	13220	13220	0
200	20240214	165300	19386482180	13220	13220	13220	13220	0
201	20240214	165200	19386482180	13220	13220	13220	13220	0
202	20240214	165100	19386482180	13220	13220	13220	13220	0
203	20240214	165000	19386482180	13220	13220	13220	13220	0
204	20240214	164900	19386482180	13220	13220	13220	13220	0
205	20240214	164800	19386482180	13220	13220	13220	13220	0
206	20240214	164700	19386482180	13220	13220	13220	13220	0
207	20240214	164600	19386482180	13220	13220	13220	13220	0
208	20240214	164500	19386482180	13220	13220	13220	13220	0
209	20240214	164400	19386482180	13220	13220	13220	13220	0
210	20240214	164300	19386482180	13220	13220	13220	13220	0
211	20240214	164200	19386482180	13220	13220	13220	13220	0
212	20240214	164100	19386482180	13220	13220	13220	13220	8885
213	20240214	164000	19386482180	13220	13220	13220	13220	0
214	20240214	163900	19386482180	13220	13220	13220	13220	0
215	20240214	163800	19386482180	13220	13220	13220	13220	0
216	20240214	163700	19386482180	13220	13220	13220	13220	0
217	20240214	163600	19386482180	13220	13220	13220	13220	0
218	20240214	163500	19386482180	13220	13220	13220	13220	0
219	20240214	163400	19386482180	13220	13220	13220	13220	0
220	20240214	163300	19386482180	13220	13220	13220	13220	0
221	20240214	163200	19386482180	13220	13220	13220	13220	0
222	20240214	163100	19386482180	13220	13220	13220	13220	0
223	20240214	163000	19386482180	13220	13220	13220	13220	0
224	20240214	162900	19386482180	13220	13220	13220	13220	0
225	20240214	162800	19386482180	13220	13220	13220	13220	0
226	20240214	162700	19386482180	13220	13220	13220	13220	0
227	20240214	162600	19386482180	13220	13220	13220	13220	0
228	20240214	162500	19386482180	13220	13220	13220	13220	0
229	20240214	162400	19386482180	13220	13220	13220	13220	0
230	20240214	162300	19386482180	13220	13220	13220	13220	0
231	20240214	162200	19386482180	13220	13220	13220	13220	0
232	20240214	162100	19386482180	13220	13220	13220	13220	0
233	20240214	162000	19386482180	13220	13220	13220	13220	0
234	20240214	161900	19386482180	13220	13220	13220	13220	0
235	20240214	161800	19386482180	13220	13220	13220	13220	0
236	20240214	161700	19386482180	13220	13220	13220	13220	0
237	20240214	161600	19386482180	13220	13220	13220	13220	0
238	20240214	161500	19386482180	13220	13220	13220	13220	0
239	20240214	161400	19386482180	13220	13220	13220	13220	0
240	20240214	161300	19386482180	13220	13220	13220	13220	0
241	20240214	161200	19386482180	13220	13220	13220	13220	0
242	20240214	161100	19386482180	13220	13220	13220	13220	8885
243	20240214	161000	19386482180	13220	13220	13220	13220	0
244	20240214	160900	19386482180	13220	13220	13220	13220	0
245	20240214	160800	19386482180	13220	13220	13220	13220	0
246	20240214	160700	19386482180	13220	13220	13220	13220	0
247	20240214	160600	19386482180	13220	13220	13220	13220	0
248	20240214	160500	19386482180	13220	13220	13220	13220	0
249	20240214	160400	19386482180	13220	13220	13220	13220	0
250	20240214	160300	19386482180	13220	13220	13220	13220	0
251	20240214	160200	19386482180	13220	13220	13220	13220	0
252	20240214	160100	19386482180	13220	13220	13220	13220	0
253	20240214	160000	19386482180	13220	13220	13220	13220	0
254	20240214	155900	19386482180	13220	13220	13220	13220	0
255	20240214	155800	19386482180	13220	13220	13220	13220	0
256	20240214	155700	19386482180	13220	13220	13220	13220	0
257	20240214	155600	19386482180	13220	13220	13220	13220	0
258	20240214	155500	19386482180	13220	13220	13220	13220	0
259	20240214	155400	19386482180	13220	13220	13220	13220	0
260	20240214	155300	19386482180	13220	13220	13220	13220	0
261	20240214	155200	19386482180	13220	13220	13220	13220	0
262	20240214	155100	19386482180	13220	13220	13220	13220	0
263	20240214	155000	19386482180	13220	13220	13220	13220	0
264	20240214	154900	19386482180	13220	13220	13220	13220	0
265	20240214	154800	19386482180	13220	13220	13220	13220	0
266	20240214	154700	19386482180	13220	13220	13220	13220	0
267	20240214	154600	19386482180	13220	13220	13220	13220	0
268	20240214	154500	19386482180	13220	13220	13220	13220	0
269	20240214	154400	19386482180	13220	13220	13220	13220	0
270	20240214	154300	19386482180	13220	13220	13220	13220	0
271	20240214	154200	19386482180	13220	13220	13220	13220	0
272	20240214	154100	19386482180	13220	13220	13220	13220	8885
273	20240214	154000	19386482180	13220	13220	13220	13220	0
274	20240214	153900	19386482180	13220	13220	13220	13220	0
275	20240214	153800	19386482180	13220	13220	13220	13220	0
276	20240214	153700	19386482180	13220	13220	13220	13220	0
277	20240214	153600	19386482180	13220	13220	13220	13220	0
278	20240214	153500	19386482180	13220	13220	13220	13220	0
279	20240214	153400	19386482180	13220	13220	13220	13220	0
280	20240214	153300	19386482180	13220	13220	13220	13220	0
281	20240214	153200	19386482180	13220	13220	13220	13220	0
282	20240214	153100	19386482180	13220	13220	13220	13220	0
283	20240214	153000	19386482180	13220	13220	13220	13220	8885
284	20240214	152900	19269022480	13220	13220	13220	13220	0
285	20240214	152800	19269022480	13220	13220	13220	13220	0
286	20240214	152700	19269022480	13220	13220	13220	13220	0
287	20240214	152600	19269022480	13220	13220	13220	13220	0
288	20240214	152500	19269022480	13220	13220	13220	13220	0
289	20240214	152400	19269022480	13220	13220	13220	13220	0
290	20240214	152300	19269022480	13220	13220	13220	13220	0
291	20240214	152200	19269022480	13220	13220	13220	13220	0
292	20240214	152100	19269022480	13220	13220	13220	13220	0
293	20240214	152000	19269022480	13220	13220	13220	13220	0
294	20240214	151900	19269022480	13220	13220	13220	13210	1130
295	20240214	151800	19254093970	13210	13210	13220	13200	1786
296	20240214	151700	19230495960	13210	13200	13230	13200	888
297	20240214	151600	19218759880	13230	13180	13240	13170	2729
298	20240214	151500	19182769030	13190	13180	13190	13170	1491
299	20240214	151400	19163115630	13180	13190	13200	13180	771
300	20240214	151300	19152947300	13190	13190	13200	13180	1626
301	20240214	151200	19131504040	13190	13180	13190	13170	1228
302	20240214	151100	19115325250	13180	13190	13190	13180	402
303	20240214	151000	19110025950	13190	13190	13200	13160	4313
304	20240214	150900	19053203660	13190	13210	13210	13180	1074
305	20240214	150800	19039029440	13200	13200	13210	13200	4291
306	20240214	150700	18982385050	13200	13210	13210	13190	784
307	20240214	150600	18972033570	13190	13220	13220	13190	884
308	20240214	150500	18960360930	13200	13220	13230	13200	684
309	20240214	150400	18951326890	13220	13190	13230	13180	10031
310	20240214	150300	18818954510	13190	13200	13200	13180	2152
311	20240214	150200	18790581370	13200	13220	13230	13180	6902
312	20240214	150100	18699495040	13230	13240	13240	13220	911
313	20240214	150000	18687442730	13240	13260	13270	13240	1592
314	20240214	145900	18666339390	13270	13240	13270	13240	347
315	20240214	145800	18661741690	13240	13230	13240	13200	1346
316	20240214	145700	18643957250	13210	13230	13230	13210	1669
317	20240214	145600	18621898880	13230	13250	13260	13220	1535
318	20240214	145500	18601568690	13220	13220	13260	13200	1619
319	20240214	145400	18580157650	13240	13240	13250	13200	5597
320	20240214	145300	18506152230	13240	13260	13260	13240	1413
321	20240214	145200	18487429290	13260	13250	13280	13250	485
322	20240214	145100	18480997580	13240	13240	13280	13240	2401
323	20240214	145000	18449202070	13240	13240	13250	13200	11412
324	20240214	144900	18298337790	13240	13250	13280	13240	2795
325	20240214	144800	18261293160	13240	13300	13310	13240	11372
326	20240214	144700	18110389030	13300	13320	13320	13300	1862
327	20240214	144600	18085604480	13320	13320	13320	13310	1542
328	20240214	144500	18065066160	13330	13320	13380	13310	967
329	20240214	144400	18052178320	13330	13330	13330	13300	3594
330	20240214	144300	18004333550	13330	13330	13340	13330	953
331	20240214	144200	17991628520	13330	13350	13350	13330	1798
332	20240214	144100	17967650850	13340	13370	13410	13340	2475
333	20240214	144000	17934549390	13390	13360	13420	13360	2946
334	20240214	143900	17895091280	13360	13330	13360	13320	1355
335	20240214	143800	17877012050	13330	13320	13350	13320	1054
336	20240214	143700	17862962290	13320	13310	13320	13310	811
337	20240214	143600	17852166490	13310	13300	13350	13300	1597
338	20240214	143500	17830900350	13300	13300	13320	13300	5233
339	20240214	143400	17761283150	13300	13330	13360	13300	3133
340	20240214	143300	17719551810	13350	13330	13360	13310	2976
341	20240214	143200	17679862010	13330	13340	13370	13310	3860
342	20240214	143100	17628427350	13360	13410	13440	13340	6072
343	20240214	143000	17547192100	13380	13280	13430	13280	11223
344	20240214	142900	17397389940	13290	13320	13320	13290	5810
345	20240214	142800	17320101990	13320	13310	13320	13300	1425
346	20240214	142700	17301146710	13300	13340	13350	13300	6007
347	20240214	142600	17221117840	13340	13350	13350	13300	670
348	20240214	142500	17212191110	13350	13330	13350	13290	9224
349	20240214	142400	17089420490	13320	13330	13410	13290	4464
350	20240214	142300	17029923480	13330	13420	13430	13280	16541
351	20240214	142200	16809001570	13410	13420	13490	13410	12342
352	20240214	142100	16643288870	13420	13500	13550	13420	14242
353	20240214	142000	16451675540	13500	13550	13590	13430	27756
354	20240214	141900	16077132120	13550	13790	13830	13550	33287
355	20240214	141800	15622333750	13790	13550	13870	13550	88924
356	20240214	141700	14397656930	13560	13560	13670	13480	24516
357	20240214	141600	14064378640	13600	13370	13600	13350	19346
358	20240214	141500	13803630010	13360	13340	13360	13330	2168
359	20240214	141400	13774694330	13340	13300	13370	13300	2742
360	20240214	141300	13738139760	13300	13330	13330	13260	15043
361	20240214	141200	13538002030	13330	13360	13410	13330	10701
362	20240214	141100	13395079500	13360	13380	13420	13360	3789
363	20240214	141000	13344415090	13390	13360	13420	13360	3916
364	20240214	140900	13291999010	13350	13410	13440	13350	6494
365	20240214	140800	13205023490	13400	13410	13450	13350	6656
366	20240214	140700	13115786800	13380	13450	13460	13360	8528
367	20240214	140600	13001389760	13460	13400	13460	13370	9715
368	20240214	140500	12871090140	13400	13310	13430	13310	12974
369	20240214	140400	12697617300	13300	13350	13410	13300	24885
370	20240214	140300	12365315410	13340	13520	13550	13300	43548
371	20240214	140200	11780694040	13510	13650	13650	13500	13624
372	20240214	140100	11596116930	13650	13530	13680	13500	34312
373	20240214	140000	11130504930	13520	13500	13790	13480	55279
374	20240214	135900	10377846660	13500	13410	13690	13380	53869
375	20240214	135800	9650532910	13370	13880	13920	13330	154081
376	20240214	135700	7529977620	13730	13730	13730	13730	0
377	20240214	135600	7529977620	13730	13220	13730	13130	86547
378	20240214	135500	6357884140	13220	13360	13460	13120	46414
379	20240214	135400	5737095640	13380	13350	13400	13350	3910
380	20240214	135300	5684782010	13350	13350	13370	13340	1040
381	20240214	135200	5670897270	13350	13350	13390	13350	1446
382	20240214	135100	5651561290	13360	13310	13360	13310	1280
383	20240214	135000	5634480700	13340	13350	13350	13300	1795
384	20240214	134900	5610535240	13350	13330	13360	13300	2348
385	20240214	134800	5579212790	13310	13300	13340	13300	451
386	20240214	134700	5573211450	13360	13320	13360	13300	1574
387	20240214	134600	5552245720	13320	13340	13380	13310	2075
388	20240214	134500	5524567980	13340	13230	13400	13230	3357
389	20240214	134400	5479835320	13220	13220	13220	13210	862
390	20240214	134300	5468439820	13220	13190	13220	13190	2413
391	20240214	134200	5436564890	13160	13160	13200	13150	1330
392	20240214	134100	5419046610	13160	13170	13200	13140	800
393	20240214	134000	5408520650	13170	13170	13170	13170	847
394	20240214	133900	5397365660	13170	13170	13200	13170	381
395	20240214	133800	5392336630	13170	13170	13200	13170	1868
396	20240214	133700	5367731890	13170	13210	13210	13170	1989
397	20240214	133600	5341481520	13220	13240	13250	13200	1490
398	20240214	133500	5321777150	13240	13250	13250	13240	23
399	20240214	133400	5321472530	13250	13230	13250	13220	684
400	20240214	133300	5312413250	13230	13250	13250	13230	94
401	20240214	133200	5311169410	13220	13230	13240	13220	415
402	20240214	133100	5305676650	13240	13220	13240	13210	923
403	20240214	133000	5293474800	13220	13230	13240	13220	3889
404	20240214	132900	5242023810	13240	13250	13250	13240	512
405	20240214	132800	5235241260	13250	13260	13260	13250	2638
406	20240214	132700	5200275220	13260	13280	13280	13260	1092
407	20240214	132600	5185784880	13270	13280	13280	13270	293
408	20240214	132500	5181894930	13270	13310	13310	13270	1711
409	20240214	132400	5159166350	13310	13340	13340	13310	1438
410	20240214	132300	5139991530	13340	13420	13420	13340	5739
411	20240214	132200	5063162130	13400	13350	13420	13330	6823
412	20240214	132100	4971912390	13350	13280	13360	13280	4005
413	20240214	132000	4918548190	13260	13270	13270	13250	2818
414	20240214	131900	4881198910	13270	13290	13290	13270	3434
415	20240214	131800	4835624620	13290	13330	13330	13280	3154
416	20240214	131700	4793657330	13330	13310	13370	13310	3082
417	20240214	131600	4752543370	13300	13400	13400	13290	6978
418	20240214	131500	4659416090	13400	13340	13410	13330	14466
419	20240214	131400	4465893170	13320	13270	13340	13270	9970
420	20240214	131300	4333311550	13270	13260	13270	13250	2315
421	20240214	131200	4302606380	13250	13200	13250	13200	4559
422	20240214	131100	4242299010	13200	13200	13200	13160	1772
423	20240214	131000	4218936160	13200	13200	13210	13170	4119
424	20240214	130900	4164573350	13200	13200	13200	13190	914
425	20240214	130800	4152509990	13200	13170	13200	13160	3071
426	20240214	130700	4112032790	13160	13170	13180	13160	1448
427	20240214	130600	4092964980	13170	13170	13180	13150	2092
428	20240214	130500	4065410120	13170	13170	13190	13150	2812
429	20240214	130400	4028390900	13170	13200	13260	13170	10101
430	20240214	130300	3894858360	13200	13130	13200	13130	10012
431	20240214	130200	3762937730	13130	13110	13130	13110	1031
432	20240214	130100	3749415640	13100	13120	13120	13100	2529
433	20240214	130000	3716256420	13120	13130	13130	13110	1031
434	20240214	125900	3702728010	13130	13110	13140	13110	1626
435	20240214	125800	3681390530	13110	13120	13120	13100	911
436	20240214	125700	3669448470	13120	13130	13150	13100	8341
437	20240214	125600	3560007500	13130	13180	13180	13080	5101
438	20240214	125500	3493089870	13180	13070	13180	13070	14387
439	20240214	125400	3304524570	13080	13040	13080	13040	2492
440	20240214	125300	3271983530	13040	13040	13040	13020	126
441	20240214	125200	3270340510	13040	13030	13040	13030	317
442	20240214	125100	3266209500	13030	13030	13040	13030	336
443	20240214	125000	3261831260	13030	13030	13040	13030	586
444	20240214	124900	3254195570	13030	13020	13030	13020	1109
445	20240214	124800	3239748470	13020	13020	13020	13020	224
446	20240214	124700	3236831990	13020	13010	13020	13010	654
447	20240214	124600	3228319050	13010	12980	13010	12980	214
448	20240214	124500	3225537380	12990	12990	12990	12960	91
449	20240214	124400	3224355320	12990	13000	13000	12960	1404
450	20240214	124300	3206152360	12990	12970	12990	12960	427
451	20240214	124200	3200607410	12970	12960	12970	12960	105
452	20240214	124100	3199246550	12960	12960	12990	12960	118
453	20240214	124000	3197716350	12950	12990	12990	12950	1723
454	20240214	123900	3175361860	12990	13000	13000	12990	1376
455	20240214	123800	3157484110	13010	13000	13020	13000	974
456	20240214	123700	3144806320	13020	13020	13020	13000	247
457	20240214	123600	3141591950	13020	13010	13030	12990	1613
458	20240214	123500	3120615840	13020	13010	13030	13010	45
459	20240214	123400	3120030130	13030	13020	13030	13010	157
460	20240214	123300	3117986480	13020	13010	13020	12990	155
461	20240214	123200	3115972230	13020	13000	13020	13000	940
462	20240214	123100	3103736140	13000	12980	13000	12980	725
463	20240214	123000	3094311220	13000	12980	13000	12980	2001
464	20240214	122900	3068311710	12980	12960	12980	12960	1350
465	20240214	122800	3050790310	12950	12940	12970	12940	237
466	20240214	122700	3047718540	12940	12940	12940	12930	353
467	20240214	122600	3043151830	12940	12960	12960	12940	830
468	20240214	122500	3032401060	12920	12930	12960	12910	2525
469	20240214	122400	2999696690	12910	12920	12920	12900	1642
470	20240214	122300	2978502710	12920	12920	12920	12920	263
471	20240214	122200	2975104750	12930	12930	12930	12930	27
472	20240214	122100	2974755640	12930	12930	12940	12930	141
473	20240214	122000	2972931630	12920	12910	12930	12910	1025
474	20240214	121900	2959678410	12910	12920	12920	12910	343
475	20240214	121800	2955248400	12920	12930	12930	12920	1036
476	20240214	121700	2941859430	12930	12920	12940	12920	483
477	20240214	121600	2935612470	12930	12930	12930	12930	141
478	20240214	121500	2933789340	12930	12930	12930	12930	10
479	20240214	121400	2933660040	12930	12940	12940	12930	31
480	20240214	121300	2933259180	12930	12930	12930	12930	33
481	20240214	121200	2932832490	12920	12920	12920	12920	13
482	20240214	121100	2932664530	12920	12940	12940	12920	12
483	20240214	121000	2932509290	12940	12930	12940	12920	259
484	20240214	120900	2929162680	12940	12940	12940	12940	8
485	20240214	120800	2929059160	12940	12940	12940	12940	2
486	20240214	120700	2929033280	12910	12920	12920	12910	591
487	20240214	120600	2921402360	12940	12910	12940	12910	590
488	20240214	120500	2913774710	12910	12920	12920	12910	92
489	20240214	120400	2912586180	12920	12920	12920	12920	0
490	20240214	120300	2912586180	12920	12920	12920	12910	72
491	20240214	120200	2911656140	12920	12930	12940	12920	21
492	20240214	120100	2911384450	12910	12910	12910	12910	4
493	20240214	120000	2911332810	12900	12900	12900	12900	502
494	20240214	115900	2904857010	12890	12900	12900	12890	924
495	20240214	115800	2892944550	12900	12910	12910	12900	1148
496	20240214	115700	2878134170	12920	12920	12920	12910	2304
497	20240214	115600	2848386720	12920	12950	12950	12920	1627
498	20240214	115500	2827354660	12940	12940	12940	12940	0
499	20240214	115400	2827354660	12940	12940	12940	12930	388
500	20240214	115300	2822334490	12930	12940	12940	12930	1305
501	20240214	115200	2805456570	12940	12940	12950	12940	147
502	20240214	115100	2803554340	12950	12960	12960	12940	697
503	20240214	115000	2794529190	12950	12960	12960	12950	256
504	20240214	114900	2791212430	12950	12950	12960	12950	199
505	20240214	114800	2788635370	12960	12970	12970	12960	309
506	20240214	114700	2784629920	12970	12970	12970	12970	184
507	20240214	114600	2782243440	13000	12970	13000	12970	347
508	20240214	114500	2777742820	12970	13000	13000	12970	321
509	20240214	114400	2773574390	13000	12970	13010	12970	62
510	20240214	114300	2772768330	12970	12980	12980	12960	716
511	20240214	114200	2763482390	12980	12990	12990	12980	843
512	20240214	114100	2752534630	12990	12990	12990	12990	144
513	20240214	114000	2750664070	12990	12990	13000	12990	362
514	20240214	113900	2745961120	12990	12990	12990	12990	506
515	20240214	113800	2739388180	13000	13010	13020	13000	1084
516	20240214	113700	2725284560	13010	13020	13020	13010	863
517	20240214	113600	2714054390	13040	13020	13040	13010	1520
518	20240214	113500	2694271490	13010	13050	13050	13000	1171
519	20240214	113400	2678996780	13060	13000	13060	13000	3307
520	20240214	113300	2635889480	13000	13000	13020	13000	973
521	20240214	113200	2623229840	13010	12980	13010	12980	1511
522	20240214	113100	2603597210	12990	12990	13000	12970	1932
523	20240214	113000	2578505060	12990	12970	12990	12960	441
524	20240214	112900	2572780790	12970	12980	13000	12970	1936
525	20240214	112800	2547624110	12980	12960	12990	12960	566
526	20240214	112700	2540274940	12960	12940	12960	12940	184
527	20240214	112600	2537891090	12930	12930	12950	12930	83
528	20240214	112500	2536817780	12930	12930	12930	12930	122
529	20240214	112400	2535240320	12930	12940	12940	12930	131
530	20240214	112300	2533546140	12940	12980	12980	12940	1548
531	20240214	112200	2513477620	12980	12990	12990	12980	625
532	20240214	112100	2505364810	12990	12990	12990	12980	174
533	20240214	112000	2503105620	12990	12980	12990	12980	241
534	20240214	111900	2499975720	12980	12980	12990	12980	250
535	20240214	111800	2496730220	12970	12980	13000	12970	1658
536	20240214	111700	2475186690	12980	12980	13000	12980	936
537	20240214	111600	2463025270	12990	12980	12990	12980	459
538	20240214	111500	2457065440	12980	12950	12980	12950	3163
539	20240214	111400	2416037450	12950	12910	12970	12910	1546
540	20240214	111300	2396037960	12910	12920	12920	12910	545
541	20240214	111200	2389000740	12930	12930	12930	12910	185
542	20240214	111100	2386609900	12940	12950	12950	12940	54
543	20240214	111000	2385911120	12950	12930	12950	12930	131
544	20240214	110900	2384215150	12930	12930	12930	12930	167
545	20240214	110800	2382055840	12930	12920	12930	12910	622
546	20240214	110700	2374022450	12930	12930	12930	12920	1308
547	20240214	110600	2357110890	12930	12940	12940	12930	262
548	20240214	110500	2353721150	12940	12930	12950	12930	1112
549	20240214	110400	2339327570	12930	12910	12930	12900	509
550	20240214	110300	2332750760	12910	12930	12930	12910	760
551	20240214	110200	2322925180	12930	12970	12970	12930	1151
552	20240214	110100	2308026330	12960	12960	12960	12950	404
553	20240214	110000	2302791790	12960	12950	12960	12940	1955
554	20240214	105900	2277468700	12950	12990	12990	12950	2094
555	20240214	105800	2250326680	12990	12970	12990	12950	3994
556	20240214	105700	2198529210	12960	12980	12990	12940	3867
557	20240214	105600	2148415400	12980	12920	13000	12920	12530
558	20240214	105500	1985887920	12930	12830	12930	12830	4215
559	20240214	105400	1931572930	12860	12830	12860	12830	155
560	20240214	105300	1929584250	12830	12830	12830	12820	123
561	20240214	105200	1928007260	12830	12850	12850	12820	209
562	20240214	105100	1925324610	12880	12850	12880	12810	22
563	20240214	105000	1925042610	12850	12810	12890	12810	517
564	20240214	104900	1918405590	12810	12810	12810	12810	31
565	20240214	104800	1918008480	12810	12810	12820	12810	584
566	20240214	104700	1910527420	12820	12820	12820	12820	278
567	20240214	104600	1906963460	12820	12850	12850	12820	456
568	20240214	104500	1901109520	12850	12860	12860	12850	1194
569	20240214	104400	1885765020	12860	12850	12870	12850	9
570	20240214	104300	1885649320	12850	12860	12860	12850	75
571	20240214	104200	1884684850	12860	12870	12880	12860	64
572	20240214	104100	1883861580	12870	12880	12880	12870	15
573	20240214	104000	1883668430	12880	12860	12880	12860	21
574	20240214	103900	1883398280	12860	12860	12890	12860	29
575	20240214	103800	1883025150	12850	12850	12880	12850	326
576	20240214	103700	1878836020	12880	12860	12880	12850	148
577	20240214	103600	1876932930	12880	12880	12880	12860	271
578	20240214	103500	1873444550	12880	12900	12900	12880	181
579	20240214	103400	1871110970	12900	12900	12910	12900	1970
580	20240214	103300	1845697960	12910	12880	12910	12880	787
581	20240214	103200	1835553830	12890	12880	12900	12880	894
582	20240214	103100	1824026070	12890	12910	12930	12890	1568
583	20240214	103000	1803785940	12930	12890	12930	12880	912
584	20240214	102900	1792012350	12910	12910	12930	12900	3363
585	20240214	102800	1748585240	12920	12900	12920	12890	1860
586	20240214	102700	1724571770	12900	12900	12900	12880	1294
587	20240214	102600	1707889750	12900	12840	12900	12840	2807
588	20240214	102500	1671754350	12830	12830	12830	12830	18
589	20240214	102400	1671523410	12820	12820	12820	12820	0
590	20240214	102300	1671523410	12820	12830	12860	12820	1080
591	20240214	102200	1657655950	12830	12830	12860	12820	420
592	20240214	102100	1652261270	12830	12830	12840	12830	547
593	20240214	102000	1645239980	12830	12770	12830	12770	1083
594	20240214	101900	1631359880	12760	12790	12820	12760	947
595	20240214	101800	1619251280	12790	12820	12820	12790	1087
596	20240214	101700	1605331530	12830	12840	12840	12820	169
597	20240214	101600	1603163030	12820	12820	12820	12820	372
598	20240214	101500	1598393990	12830	12820	12830	12820	199
599	20240214	101400	1595841690	12820	12830	12830	12820	141
600	20240214	101300	1594032940	12830	12830	12840	12830	640
601	20240214	101200	1585821360	12830	12840	12840	12820	461
602	20240214	101100	1579907770	12850	12830	12850	12830	175
603	20240214	101000	1577661480	12830	12840	12850	12830	1028
604	20240214	100900	1564458660	12840	12840	12840	12820	540
605	20240214	100800	1557525560	12830	12800	12840	12800	1206
606	20240214	100700	1542054940	12800	12810	12810	12800	66
607	20240214	100600	1541210090	12810	12850	12850	12810	1308
608	20240214	100500	1524417510	12850	12850	12860	12840	705
609	20240214	100400	1515355940	12860	12840	12860	12840	1996
610	20240214	100300	1489691610	12840	12800	12850	12800	684
611	20240214	100200	1480906810	12790	12770	12790	12770	177
612	20240214	100100	1478646240	12780	12830	12830	12780	6427
613	20240214	100000	1396288820	12850	12840	12850	12820	841
614	20240214	095900	1385482520	12840	12810	12850	12810	674
615	20240214	095800	1376837810	12810	12820	12830	12810	471
616	20240214	095700	1370799410	12820	12820	12820	12820	304
617	20240214	095600	1366902130	12830	12830	12850	12830	211
618	20240214	095500	1364193690	12830	12820	12850	12800	1318
619	20240214	095400	1347266090	12850	12840	12850	12840	957
620	20240214	095300	1334976720	12840	12800	12840	12800	1878
621	20240214	095200	1310877390	12800	12800	12800	12780	1394
622	20240214	095100	1293037460	12800	12800	12840	12800	1333
623	20240214	095000	1275945330	12810	12780	12810	12780	430
624	20240214	094900	1270443160	12780	12750	12780	12730	933
625	20240214	094800	1258555860	12750	12770	12770	12740	425
626	20240214	094700	1253136620	12770	12760	12770	12760	340
627	20240214	094600	1248795010	12730	12720	12760	12720	1051
628	20240214	094500	1235403840	12710	12740	12740	12710	166
629	20240214	094400	1233292420	12740	12680	12740	12680	672
630	20240214	094300	1224771400	12680	12690	12750	12680	750
631	20240214	094200	1215258550	12690	12690	12700	12690	388
632	20240214	094100	1210334810	12700	12700	12700	12700	418
633	20240214	094000	1205026210	12690	12730	12730	12690	690
634	20240214	093900	1196254030	12730	12690	12730	12690	596
635	20240214	093800	1188683190	12650	12670	12700	12650	2735
636	20240214	093700	1154043040	12680	12680	12680	12670	406
637	20240214	093600	1148895670	12700	12710	12710	12690	1141
638	20240214	093500	1134405900	12720	12730	12770	12700	2831
639	20240214	093400	1098425860	12730	12760	12760	12710	2321
640	20240214	093300	1068864730	12770	12800	12800	12770	123
641	20240214	093200	1067292680	12780	12770	12810	12750	419
642	20240214	093100	1061942140	12770	12750	12770	12740	1354
643	20240214	093000	1044668340	12750	12740	12750	12740	442
644	20240214	092900	1039036840	12740	12730	12750	12730	642
645	20240214	092800	1030859050	12720	12740	12750	12720	1740
646	20240214	092700	1008705930	12740	12800	12800	12740	702
647	20240214	092600	999741940	12780	12810	12830	12780	1109
648	20240214	092500	985538850	12780	12740	12800	12730	2699
649	20240214	092400	951122850	12730	12720	12740	12720	406
650	20240214	092300	945957190	12720	12770	12770	12720	2557
651	20240214	092200	913354030	12770	12820	12830	12770	3464
652	20240214	092100	869025700	12810	12840	12850	12810	5377
653	20240214	092000	800067250	12840	12850	12850	12830	1501
654	20240214	091900	780790230	12850	12850	12860	12850	1068
655	20240214	091800	767065210	12860	12830	12860	12810	1382
656	20240214	091700	749321950	12810	12820	12840	12810	1774
657	20240214	091600	726584410	12820	12830	12840	12820	1922
658	20240214	091500	701932990	12840	12900	12900	12840	2525
659	20240214	091400	669407630	12900	12830	12900	12830	4097
660	20240214	091300	616693810	12840	12830	12840	12810	828
661	20240214	091200	606073850	12820	12850	12850	12820	3059
662	20240214	091100	566804450	12850	12860	12870	12830	1757
663	20240214	091000	544219980	12870	12830	12890	12830	2011
664	20240214	090900	518371460	12830	12810	12890	12790	3288
665	20240214	090800	476225650	12770	12770	12820	12740	4890
666	20240214	090700	413758160	12800	12810	12810	12750	4565
667	20240214	090600	355383590	12810	12710	12820	12710	4271
668	20240214	090500	300935510	12710	12640	12710	12630	2531
669	20240214	090400	268858490	12640	12680	12700	12630	2167
670	20240214	090300	241422920	12700	12690	12710	12640	3474
671	20240214	090200	197353430	12690	12560	12690	12560	1289
672	20240214	090100	181079500	12560	12470	12560	12460	2753
673	20240214	090000	146682500	12470	12490	12490	12460	11400