KissMeData/126880/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201600	344002630	5030	5030	5030	5030	274
3	20240214	201500	344002630	5030	5030	5030	5030	0
4	20240214	201400	344002630	5030	5030	5030	5030	0
5	20240214	201300	344002630	5030	5030	5030	5030	0
6	20240214	201200	344002630	5030	5030	5030	5030	0
7	20240214	201100	344002630	5030	5030	5030	5030	0
8	20240214	201000	344002630	5030	5030	5030	5030	0
9	20240214	200900	344002630	5030	5030	5030	5030	0
10	20240214	200800	344002630	5030	5030	5030	5030	0
11	20240214	200700	344002630	5030	5030	5030	5030	0
12	20240214	200600	344002630	5030	5030	5030	5030	0
13	20240214	200500	344002630	5030	5030	5030	5030	0
14	20240214	200400	344002630	5030	5030	5030	5030	0
15	20240214	200300	344002630	5030	5030	5030	5030	0
16	20240214	200200	344002630	5030	5030	5030	5030	0
17	20240214	200100	344002630	5030	5030	5030	5030	0
18	20240214	200000	344002630	5030	5030	5030	5030	0
19	20240214	195900	344002630	5030	5030	5030	5030	0
20	20240214	195800	344002630	5030	5030	5030	5030	0
21	20240214	195700	344002630	5030	5030	5030	5030	0
22	20240214	195600	344002630	5030	5030	5030	5030	0
23	20240214	195500	344002630	5030	5030	5030	5030	0
24	20240214	195400	344002630	5030	5030	5030	5030	0
25	20240214	195300	344002630	5030	5030	5030	5030	0
26	20240214	195200	344002630	5030	5030	5030	5030	0
27	20240214	195100	344002630	5030	5030	5030	5030	0
28	20240214	195000	344002630	5030	5030	5030	5030	0
29	20240214	194900	344002630	5030	5030	5030	5030	0
30	20240214	194800	344002630	5030	5030	5030	5030	0
31	20240214	194700	344002630	5030	5030	5030	5030	0
32	20240214	194600	344002630	5030	5030	5030	5030	274
33	20240214	194500	344002630	5030	5030	5030	5030	0
34	20240214	194400	344002630	5030	5030	5030	5030	0
35	20240214	194300	344002630	5030	5030	5030	5030	0
36	20240214	194200	344002630	5030	5030	5030	5030	0
37	20240214	194100	344002630	5030	5030	5030	5030	0
38	20240214	194000	344002630	5030	5030	5030	5030	0
39	20240214	193900	344002630	5030	5030	5030	5030	0
40	20240214	193800	344002630	5030	5030	5030	5030	0
41	20240214	193700	344002630	5030	5030	5030	5030	0
42	20240214	193600	344002630	5030	5030	5030	5030	0
43	20240214	193500	344002630	5030	5030	5030	5030	0
44	20240214	193400	344002630	5030	5030	5030	5030	0
45	20240214	193300	344002630	5030	5030	5030	5030	0
46	20240214	193200	344002630	5030	5030	5030	5030	0
47	20240214	193100	344002630	5030	5030	5030	5030	0
48	20240214	193000	344002630	5030	5030	5030	5030	0
49	20240214	192900	344002630	5030	5030	5030	5030	0
50	20240214	192800	344002630	5030	5030	5030	5030	0
51	20240214	192700	344002630	5030	5030	5030	5030	0
52	20240214	192600	344002630	5030	5030	5030	5030	0
53	20240214	192500	344002630	5030	5030	5030	5030	0
54	20240214	192400	344002630	5030	5030	5030	5030	0
55	20240214	192300	344002630	5030	5030	5030	5030	0
56	20240214	192200	344002630	5030	5030	5030	5030	0
57	20240214	192100	344002630	5030	5030	5030	5030	0
58	20240214	192000	344002630	5030	5030	5030	5030	0
59	20240214	191900	344002630	5030	5030	5030	5030	0
60	20240214	191800	344002630	5030	5030	5030	5030	0
61	20240214	191700	344002630	5030	5030	5030	5030	0
62	20240214	191600	344002630	5030	5030	5030	5030	274
63	20240214	191500	344002630	5030	5030	5030	5030	0
64	20240214	191400	344002630	5030	5030	5030	5030	0
65	20240214	191300	344002630	5030	5030	5030	5030	0
66	20240214	191200	344002630	5030	5030	5030	5030	0
67	20240214	191100	344002630	5030	5030	5030	5030	0
68	20240214	191000	344002630	5030	5030	5030	5030	0
69	20240214	190900	344002630	5030	5030	5030	5030	0
70	20240214	190800	344002630	5030	5030	5030	5030	0
71	20240214	190700	344002630	5030	5030	5030	5030	0
72	20240214	190600	344002630	5030	5030	5030	5030	0
73	20240214	190500	344002630	5030	5030	5030	5030	0
74	20240214	190400	344002630	5030	5030	5030	5030	0
75	20240214	190300	344002630	5030	5030	5030	5030	0
76	20240214	190200	344002630	5030	5030	5030	5030	0
77	20240214	190100	344002630	5030	5030	5030	5030	0
78	20240214	190000	344002630	5030	5030	5030	5030	0
79	20240214	185900	344002630	5030	5030	5030	5030	0
80	20240214	185800	344002630	5030	5030	5030	5030	0
81	20240214	185700	344002630	5030	5030	5030	5030	0
82	20240214	185600	344002630	5030	5030	5030	5030	0
83	20240214	185500	344002630	5030	5030	5030	5030	0
84	20240214	185400	344002630	5030	5030	5030	5030	0
85	20240214	185300	344002630	5030	5030	5030	5030	0
86	20240214	185200	344002630	5030	5030	5030	5030	0
87	20240214	185100	344002630	5030	5030	5030	5030	0
88	20240214	185000	344002630	5030	5030	5030	5030	0
89	20240214	184900	344002630	5030	5030	5030	5030	0
90	20240214	184800	344002630	5030	5030	5030	5030	0
91	20240214	184700	344002630	5030	5030	5030	5030	0
92	20240214	184600	344002630	5030	5030	5030	5030	274
93	20240214	184500	344002630	5030	5030	5030	5030	0
94	20240214	184400	344002630	5030	5030	5030	5030	0
95	20240214	184300	344002630	5030	5030	5030	5030	0
96	20240214	184200	344002630	5030	5030	5030	5030	0
97	20240214	184100	344002630	5030	5030	5030	5030	0
98	20240214	184000	344002630	5030	5030	5030	5030	0
99	20240214	183900	344002630	5030	5030	5030	5030	0
100	20240214	183800	344002630	5030	5030	5030	5030	0
101	20240214	183700	344002630	5030	5030	5030	5030	0
102	20240214	183600	344002630	5030	5030	5030	5030	0
103	20240214	183500	344002630	5030	5030	5030	5030	0
104	20240214	183400	344002630	5030	5030	5030	5030	0
105	20240214	183300	344002630	5030	5030	5030	5030	0
106	20240214	183200	344002630	5030	5030	5030	5030	0
107	20240214	183100	344002630	5030	5030	5030	5030	0
108	20240214	183000	344002630	5030	5030	5030	5030	0
109	20240214	182900	344002630	5030	5030	5030	5030	0
110	20240214	182800	344002630	5030	5030	5030	5030	0
111	20240214	182700	344002630	5030	5030	5030	5030	0
112	20240214	182600	344002630	5030	5030	5030	5030	0
113	20240214	182500	344002630	5030	5030	5030	5030	0
114	20240214	182400	344002630	5030	5030	5030	5030	0
115	20240214	182300	344002630	5030	5030	5030	5030	0
116	20240214	182200	344002630	5030	5030	5030	5030	0
117	20240214	182100	344002630	5030	5030	5030	5030	0
118	20240214	182000	344002630	5030	5030	5030	5030	0
119	20240214	181900	344002630	5030	5030	5030	5030	0
120	20240214	181800	344002630	5030	5030	5030	5030	0
121	20240214	181700	344002630	5030	5030	5030	5030	0
122	20240214	181600	344002630	5030	5030	5030	5030	274
123	20240214	181500	344002630	5030	5030	5030	5030	0
124	20240214	181400	344002630	5030	5030	5030	5030	0
125	20240214	181300	344002630	5030	5030	5030	5030	0
126	20240214	181200	344002630	5030	5030	5030	5030	0
127	20240214	181100	344002630	5030	5030	5030	5030	0
128	20240214	181000	344002630	5030	5030	5030	5030	0
129	20240214	180900	344002630	5030	5030	5030	5030	0
130	20240214	180800	344002630	5030	5030	5030	5030	0
131	20240214	180700	344002630	5030	5030	5030	5030	0
132	20240214	180600	344002630	5030	5030	5030	5030	0
133	20240214	180500	344002630	5030	5030	5030	5030	0
134	20240214	180400	344002630	5030	5030	5030	5030	0
135	20240214	180300	344002630	5030	5030	5030	5030	0
136	20240214	180200	344002630	5030	5030	5030	5030	0
137	20240214	180100	344002630	5030	5030	5030	5030	0
138	20240214	180000	344002630	5030	5030	5030	5030	0
139	20240214	175900	344002630	5030	5030	5030	5030	0
140	20240214	175800	344002630	5030	5030	5030	5030	0
141	20240214	175700	344002630	5030	5030	5030	5030	0
142	20240214	175600	344002630	5030	5030	5030	5030	0
143	20240214	175500	344002630	5030	5030	5030	5030	0
144	20240214	175400	344002630	5030	5030	5030	5030	0
145	20240214	175300	344002630	5030	5030	5030	5030	0
146	20240214	175200	344002630	5030	5030	5030	5030	0
147	20240214	175100	344002630	5030	5030	5030	5030	0
148	20240214	175000	344002630	5030	5030	5030	5030	0
149	20240214	174900	344002630	5030	5030	5030	5030	0
150	20240214	174800	344002630	5030	5030	5030	5030	0
151	20240214	174700	344002630	5030	5030	5030	5030	0
152	20240214	174600	344002630	5030	5030	5030	5030	274
153	20240214	174500	344002630	5030	5030	5030	5030	0
154	20240214	174400	344002630	5030	5030	5030	5030	0
155	20240214	174300	344002630	5030	5030	5030	5030	0
156	20240214	174200	344002630	5030	5030	5030	5030	0
157	20240214	174100	344002630	5030	5030	5030	5030	0
158	20240214	174000	344002630	5030	5030	5030	5030	0
159	20240214	173900	344002630	5030	5030	5030	5030	0
160	20240214	173800	344002630	5030	5030	5030	5030	0
161	20240214	173700	344002630	5030	5030	5030	5030	0
162	20240214	173600	344002630	5030	5030	5030	5030	0
163	20240214	173500	344002630	5030	5030	5030	5030	0
164	20240214	173400	344002630	5030	5030	5030	5030	0
165	20240214	173300	344002630	5030	5030	5030	5030	0
166	20240214	173200	344002630	5030	5030	5030	5030	0
167	20240214	173100	344002630	5030	5030	5030	5030	0
168	20240214	173000	344002630	5030	5030	5030	5030	0
169	20240214	172900	344002630	5030	5030	5030	5030	0
170	20240214	172800	344002630	5030	5030	5030	5030	0
171	20240214	172700	344002630	5030	5030	5030	5030	0
172	20240214	172600	344002630	5030	5030	5030	5030	0
173	20240214	172500	344002630	5030	5030	5030	5030	0
174	20240214	172400	344002630	5030	5030	5030	5030	0
175	20240214	172300	344002630	5030	5030	5030	5030	0
176	20240214	172200	344002630	5030	5030	5030	5030	0
177	20240214	172100	344002630	5030	5030	5030	5030	0
178	20240214	172000	344002630	5030	5030	5030	5030	0
179	20240214	171900	344002630	5030	5030	5030	5030	0
180	20240214	171800	344002630	5030	5030	5030	5030	0
181	20240214	171700	344002630	5030	5030	5030	5030	0
182	20240214	171600	344002630	5030	5030	5030	5030	274
183	20240214	171500	344002630	5030	5030	5030	5030	0
184	20240214	171400	344002630	5030	5030	5030	5030	0
185	20240214	171300	344002630	5030	5030	5030	5030	0
186	20240214	171200	344002630	5030	5030	5030	5030	0
187	20240214	171100	344002630	5030	5030	5030	5030	0
188	20240214	171000	344002630	5030	5030	5030	5030	0
189	20240214	170900	344002630	5030	5030	5030	5030	0
190	20240214	170800	344002630	5030	5030	5030	5030	0
191	20240214	170700	344002630	5030	5030	5030	5030	0
192	20240214	170600	344002630	5030	5030	5030	5030	0
193	20240214	170500	344002630	5030	5030	5030	5030	0
194	20240214	170400	344002630	5030	5030	5030	5030	0
195	20240214	170300	344002630	5030	5030	5030	5030	0
196	20240214	170200	344002630	5030	5030	5030	5030	0
197	20240214	170100	344002630	5030	5030	5030	5030	0
198	20240214	170000	344002630	5030	5030	5030	5030	0
199	20240214	165900	344002630	5030	5030	5030	5030	0
200	20240214	165800	344002630	5030	5030	5030	5030	0
201	20240214	165700	344002630	5030	5030	5030	5030	0
202	20240214	165600	344002630	5030	5030	5030	5030	0
203	20240214	165500	344002630	5030	5030	5030	5030	0
204	20240214	165400	344002630	5030	5030	5030	5030	0
205	20240214	165300	344002630	5030	5030	5030	5030	0
206	20240214	165200	344002630	5030	5030	5030	5030	0
207	20240214	165100	344002630	5030	5030	5030	5030	0
208	20240214	165000	344002630	5030	5030	5030	5030	0
209	20240214	164900	344002630	5030	5030	5030	5030	0
210	20240214	164800	344002630	5030	5030	5030	5030	0
211	20240214	164700	344002630	5030	5030	5030	5030	0
212	20240214	164600	344002630	5030	5030	5030	5030	274
213	20240214	164500	344002630	5030	5030	5030	5030	0
214	20240214	164400	344002630	5030	5030	5030	5030	0
215	20240214	164300	344002630	5030	5030	5030	5030	0
216	20240214	164200	344002630	5030	5030	5030	5030	0
217	20240214	164100	344002630	5030	5030	5030	5030	0
218	20240214	164000	344002630	5030	5030	5030	5030	0
219	20240214	163900	344002630	5030	5030	5030	5030	0
220	20240214	163800	344002630	5030	5030	5030	5030	0
221	20240214	163700	344002630	5030	5030	5030	5030	0
222	20240214	163600	344002630	5030	5030	5030	5030	0
223	20240214	163500	344002630	5030	5030	5030	5030	0
224	20240214	163400	344002630	5030	5030	5030	5030	0
225	20240214	163300	344002630	5030	5030	5030	5030	0
226	20240214	163200	344002630	5030	5030	5030	5030	0
227	20240214	163100	344002630	5030	5030	5030	5030	0
228	20240214	163000	344002630	5030	5030	5030	5030	0
229	20240214	162900	344002630	5030	5030	5030	5030	0
230	20240214	162800	344002630	5030	5030	5030	5030	0
231	20240214	162700	344002630	5030	5030	5030	5030	0
232	20240214	162600	344002630	5030	5030	5030	5030	0
233	20240214	162500	344002630	5030	5030	5030	5030	0
234	20240214	162400	344002630	5030	5030	5030	5030	0
235	20240214	162300	344002630	5030	5030	5030	5030	0
236	20240214	162200	344002630	5030	5030	5030	5030	0
237	20240214	162100	344002630	5030	5030	5030	5030	0
238	20240214	162000	344002630	5030	5030	5030	5030	0
239	20240214	161900	344002630	5030	5030	5030	5030	0
240	20240214	161800	344002630	5030	5030	5030	5030	0
241	20240214	161700	344002630	5030	5030	5030	5030	0
242	20240214	161600	344002630	5030	5030	5030	5030	274
243	20240214	161500	344002630	5030	5030	5030	5030	0
244	20240214	161400	344002630	5030	5030	5030	5030	0
245	20240214	161300	344002630	5030	5030	5030	5030	0
246	20240214	161200	344002630	5030	5030	5030	5030	0
247	20240214	161100	344002630	5030	5030	5030	5030	0
248	20240214	161000	344002630	5030	5030	5030	5030	0
249	20240214	160900	344002630	5030	5030	5030	5030	0
250	20240214	160800	344002630	5030	5030	5030	5030	0
251	20240214	160700	344002630	5030	5030	5030	5030	0
252	20240214	160600	344002630	5030	5030	5030	5030	0
253	20240214	160500	344002630	5030	5030	5030	5030	0
254	20240214	160400	344002630	5030	5030	5030	5030	0
255	20240214	160300	344002630	5030	5030	5030	5030	0
256	20240214	160200	344002630	5030	5030	5030	5030	0
257	20240214	160100	344002630	5030	5030	5030	5030	0
258	20240214	160000	344002630	5030	5030	5030	5030	0
259	20240214	155900	344002630	5030	5030	5030	5030	0
260	20240214	155800	344002630	5030	5030	5030	5030	0
261	20240214	155700	344002630	5030	5030	5030	5030	0
262	20240214	155600	344002630	5030	5030	5030	5030	0
263	20240214	155500	344002630	5030	5030	5030	5030	0
264	20240214	155400	344002630	5030	5030	5030	5030	0
265	20240214	155300	344002630	5030	5030	5030	5030	0
266	20240214	155200	344002630	5030	5030	5030	5030	0
267	20240214	155100	344002630	5030	5030	5030	5030	0
268	20240214	155000	344002630	5030	5030	5030	5030	0
269	20240214	154900	344002630	5030	5030	5030	5030	0
270	20240214	154800	344002630	5030	5030	5030	5030	0
271	20240214	154700	344002630	5030	5030	5030	5030	0
272	20240214	154600	344002630	5030	5030	5030	5030	274
273	20240214	154500	344002630	5030	5030	5030	5030	0
274	20240214	154400	344002630	5030	5030	5030	5030	0
275	20240214	154300	344002630	5030	5030	5030	5030	0
276	20240214	154200	344002630	5030	5030	5030	5030	0
277	20240214	154100	344002630	5030	5030	5030	5030	0
278	20240214	154000	344002630	5030	5030	5030	5030	0
279	20240214	153900	344002630	5030	5030	5030	5030	0
280	20240214	153800	344002630	5030	5030	5030	5030	0
281	20240214	153700	344002630	5030	5030	5030	5030	0
282	20240214	153600	344002630	5030	5030	5030	5030	0
283	20240214	153500	344002630	5030	5030	5030	5030	0
284	20240214	153400	344002630	5030	5030	5030	5030	0
285	20240214	153300	344002630	5030	5030	5030	5030	0
286	20240214	153200	344002630	5030	5030	5030	5030	0
287	20240214	153100	344002630	5030	5030	5030	5030	0
288	20240214	153000	344002630	5030	5030	5030	5030	274
289	20240214	152900	342624410	5040	5040	5040	5040	0
290	20240214	152800	342624410	5040	5040	5040	5040	0
291	20240214	152700	342624410	5040	5040	5040	5040	0
292	20240214	152600	342624410	5040	5040	5040	5040	0
293	20240214	152500	342624410	5040	5040	5040	5040	0
294	20240214	152400	342624410	5040	5040	5040	5040	0
295	20240214	152300	342624410	5040	5040	5040	5040	0
296	20240214	152200	342624410	5040	5040	5040	5040	0
297	20240214	152100	342624410	5040	5040	5040	5040	0
298	20240214	152000	342624410	5040	5040	5040	5040	0
299	20240214	151900	342624410	5040	5040	5040	5040	27
300	20240214	151800	342488330	5000	5000	5000	5000	0
301	20240214	151700	342488330	5000	5030	5030	5000	2666
302	20240214	151600	329131570	5040	5040	5040	5040	1
303	20240214	151500	329126530	5040	5040	5040	5040	0
304	20240214	151400	329126530	5040	5040	5040	5040	0
305	20240214	151300	329126530	5040	5040	5040	5040	0
306	20240214	151200	329126530	5040	5040	5040	5040	603
307	20240214	151100	326087410	5040	5040	5040	5040	0
308	20240214	151000	326087410	5040	5050	5050	5040	23
309	20240214	150900	325971360	5020	5030	5030	5020	131
310	20240214	150800	325312470	5020	5030	5030	5020	279
311	20240214	150700	323909790	5040	5040	5040	5040	0
312	20240214	150600	323909790	5040	5040	5040	5040	100
313	20240214	150500	323405790	5030	5030	5030	5030	100
314	20240214	150400	322902790	5030	5030	5030	5030	0
315	20240214	150300	322902790	5030	5030	5030	5030	0
316	20240214	150200	322902790	5030	5030	5030	5030	0
317	20240214	150100	322902790	5030	5030	5030	5030	0
318	20240214	150000	322902790	5030	5030	5030	5030	200
319	20240214	145900	321896790	5040	5040	5040	5040	0
320	20240214	145800	321896790	5040	5040	5040	5030	45
321	20240214	145700	321670340	5030	5030	5030	5030	10
322	20240214	145600	321620040	5030	5040	5040	5030	259
323	20240214	145500	320317170	5040	5050	5050	5040	1351
324	20240214	145400	313508080	5060	5060	5060	5060	5
325	20240214	145300	313482780	5060	5060	5060	5060	3
326	20240214	145200	313467600	5060	5060	5060	5060	0
327	20240214	145100	313467600	5060	5060	5060	5060	16
328	20240214	145000	313386640	5040	5060	5060	5040	37
329	20240214	144900	313200120	5060	5040	5060	5040	80
330	20240214	144800	312796680	5060	5040	5060	5040	60
331	20240214	144700	312493480	5060	5060	5060	5060	98
332	20240214	144600	311997600	5060	5050	5060	5050	585
333	20240214	144500	309043150	5050	5050	5050	5050	6
334	20240214	144400	309012850	5050	5050	5050	5050	27
335	20240214	144300	308876500	5050	5050	5050	5050	150
336	20240214	144200	308119000	5060	5060	5070	5060	21
337	20240214	144100	308012550	5070	5070	5070	5070	0
338	20240214	144000	308012550	5070	5060	5070	5060	52
339	20240214	143900	307749350	5050	5050	5050	5050	17
340	20240214	143800	307663500	5060	5070	5070	5060	4
341	20240214	143700	307643230	5070	5060	5070	5060	59
342	20240214	143600	307344600	5070	5070	5070	5070	10
343	20240214	143500	307293900	5070	5070	5070	5070	0
344	20240214	143400	307293900	5070	5070	5070	5070	22
345	20240214	143300	307182360	5050	5050	5050	5050	494
346	20240214	143200	304687660	5050	5050	5050	5050	433
347	20240214	143100	302501010	5050	5050	5050	5050	23
348	20240214	143000	302384860	5070	5070	5070	5070	0
349	20240214	142900	302384860	5070	5070	5070	5070	265
350	20240214	142800	301041310	5050	5050	5050	5050	10
351	20240214	142700	300990810	5060	5060	5060	5060	1
352	20240214	142600	300985750	5060	5060	5060	5060	10
353	20240214	142500	300935150	5070	5070	5070	5070	39
354	20240214	142400	300737420	5070	5070	5070	5070	20
355	20240214	142300	300636020	5070	5060	5070	5060	179
356	20240214	142200	299729020	5060	5060	5060	5060	10
357	20240214	142100	299678420	5070	5070	5070	5070	0
358	20240214	142000	299678420	5070	5070	5070	5070	0
359	20240214	141900	299678420	5070	5070	5070	5070	0
360	20240214	141800	299678420	5070	5070	5070	5070	303
361	20240214	141700	298142210	5070	5050	5070	5040	2330
362	20240214	141600	286388300	5060	5060	5060	5060	45
363	20240214	141500	286160600	5060	5060	5060	5060	200
364	20240214	141400	285148600	5060	5060	5060	5060	0
365	20240214	141300	285148600	5060	5060	5060	5060	0
366	20240214	141200	285148600	5060	5060	5060	5060	0
367	20240214	141100	285148600	5060	5060	5060	5060	4
368	20240214	141000	285128360	5050	5060	5060	5050	25
369	20240214	140900	285002010	5080	5080	5080	5080	0
370	20240214	140800	285002010	5080	5060	5080	5060	12
371	20240214	140700	284941170	5070	5070	5070	5070	0
372	20240214	140600	284941170	5070	5070	5070	5070	100
373	20240214	140500	284434170	5070	5070	5070	5070	0
374	20240214	140400	284434170	5070	5060	5070	5060	1020
375	20240214	140300	279262920	5060	5060	5060	5060	250
376	20240214	140200	277997920	5060	5050	5060	5050	5
377	20240214	140100	277972660	5050	5050	5050	5050	1
378	20240214	140000	277967610	5050	5050	5050	5050	5
379	20240214	135900	277942360	5050	5050	5050	5050	3
380	20240214	135800	277927210	5050	5050	5050	5050	286
381	20240214	135700	276482910	5050	5050	5050	5050	0
382	20240214	135600	276482910	5050	5050	5050	5050	0
383	20240214	135500	276482910	5050	5050	5050	5050	63
384	20240214	135400	276164760	5070	5070	5070	5070	0
385	20240214	135300	276164760	5070	5070	5070	5070	10
386	20240214	135200	276114060	5040	5040	5040	5040	0
387	20240214	135100	276114060	5040	5040	5040	5040	0
388	20240214	135000	276114060	5040	5040	5040	5040	0
389	20240214	134900	276114060	5040	5040	5040	5040	0
390	20240214	134800	276114060	5040	5040	5040	5040	0
391	20240214	134700	276114060	5040	5070	5070	5040	4
392	20240214	134600	276093810	5060	5060	5060	5060	9
393	20240214	134500	276048270	5070	5070	5070	5070	0
394	20240214	134400	276048270	5070	5040	5070	5030	489
395	20240214	134300	273582110	5040	5050	5060	5040	116
396	20240214	134200	272996230	5040	5050	5050	5040	42
397	20240214	134100	272784140	5050	5050	5050	5050	16
398	20240214	134000	272703340	5050	5050	5060	5050	5
399	20240214	133900	272678080	5050	5060	5060	5050	83
400	20240214	133800	272258130	5060	5060	5060	5060	0
401	20240214	133700	272258130	5060	5060	5060	5060	0
402	20240214	133600	272258130	5060	5070	5080	5060	72
403	20240214	133500	271893100	5080	5070	5080	5050	325
404	20240214	133400	270250160	5060	5060	5060	5060	100
405	20240214	133300	269744160	5080	5070	5080	5070	38
406	20240214	133200	269551420	5060	5050	5060	5050	5
407	20240214	133100	269526140	5070	5070	5070	5070	3
408	20240214	133000	269510930	5080	5060	5080	5060	85
409	20240214	132900	269079710	5060	5060	5060	5060	1
410	20240214	132800	269074650	5080	5080	5080	5080	0
411	20240214	132700	269074650	5080	5080	5080	5080	38
412	20240214	132600	268881610	5070	5060	5070	5060	1564
413	20240214	132500	260953430	5060	5060	5060	5060	110
414	20240214	132400	260396830	5060	5050	5060	5050	1059
415	20240214	132300	255038820	5050	5050	5050	5050	100
416	20240214	132200	254533820	5050	5040	5050	5040	611
417	20240214	132100	251448380	5050	5040	5050	5040	37
418	20240214	132000	251261840	5050	5040	5050	5040	220
419	20240214	131900	250152980	5050	5050	5050	5050	122
420	20240214	131800	249536880	5050	5040	5050	5040	6
421	20240214	131700	249506590	5040	5050	5050	5040	21
422	20240214	131600	249400550	5050	5050	5050	5050	0
423	20240214	131500	249400550	5050	5050	5050	5050	0
424	20240214	131400	249400550	5050	5040	5050	5040	94
425	20240214	131300	248926750	5040	5040	5040	5040	11
426	20240214	131200	248871310	5040	5040	5040	5040	18
427	20240214	131100	248780590	5050	5050	5050	5050	0
428	20240214	131000	248780590	5050	5050	5050	5050	1
429	20240214	130900	248775540	5050	5050	5050	5050	0
430	20240214	130800	248775540	5050	5040	5050	5040	5
431	20240214	130700	248750320	5040	5040	5040	5040	18
432	20240214	130600	248659600	5050	5040	5050	5040	68
433	20240214	130500	248316860	5050	5050	5050	5050	0
434	20240214	130400	248316860	5050	5050	5050	5050	0
435	20240214	130300	248316860	5050	5050	5050	5050	1
436	20240214	130200	248311810	5040	5030	5040	5030	292
437	20240214	130100	246841140	5040	5040	5040	5040	30
438	20240214	130000	246689940	5040	5040	5040	5040	0
439	20240214	125900	246689940	5040	5040	5040	5040	0
440	20240214	125800	246689940	5040	5040	5040	5040	0
441	20240214	125700	246689940	5040	5040	5040	5040	100
442	20240214	125600	246185940	5040	5040	5040	5040	0
443	20240214	125500	246185940	5040	5040	5040	5040	100
444	20240214	125400	245681940	5040	5040	5040	5040	90
445	20240214	125300	245228340	5040	5040	5040	5040	0
446	20240214	125200	245228340	5040	5040	5040	5040	1
447	20240214	125100	245223300	5020	5020	5020	5020	0
448	20240214	125000	245223300	5020	5020	5020	5020	1
449	20240214	124900	245218280	5020	5020	5020	5020	1
450	20240214	124800	245213260	5020	5030	5030	5020	410
451	20240214	124700	243154540	5040	5040	5040	5040	0
452	20240214	124600	243154540	5040	5040	5040	5040	0
453	20240214	124500	243154540	5040	5040	5040	5040	2
454	20240214	124400	243144460	5040	5040	5040	5040	0
455	20240214	124300	243144460	5040	5040	5040	5040	3
456	20240214	124200	243129340	5040	5040	5040	5040	0
457	20240214	124100	243129340	5040	5040	5040	5040	0
458	20240214	124000	243129340	5040	5040	5040	5040	251
459	20240214	123900	241864300	5040	5040	5040	5040	0
460	20240214	123800	241864300	5040	5040	5040	5040	8
461	20240214	123700	241823980	5030	5030	5030	5030	10
462	20240214	123600	241773680	5040	5040	5040	5040	50
463	20240214	123500	241521680	5040	5040	5040	5040	1
464	20240214	123400	241516640	5040	5040	5040	5040	54
465	20240214	123300	241244480	5040	5040	5040	5030	196
466	20240214	123200	240258460	5030	5030	5030	5030	0
467	20240214	123100	240258460	5030	5030	5030	5030	0
468	20240214	123000	240258460	5030	5030	5030	5030	0
469	20240214	122900	240258460	5030	5030	5030	5030	97
470	20240214	122800	239770550	5030	5030	5030	5030	0
471	20240214	122700	239770550	5030	5030	5030	5030	14
472	20240214	122600	239700130	5030	5030	5030	5030	0
473	20240214	122500	239700130	5030	5030	5030	5030	5311
474	20240214	122400	212985800	5040	5040	5040	5040	65
475	20240214	122300	212658200	5030	5040	5040	5030	153
476	20240214	122200	211887810	5040	5050	5050	5040	110
477	20240214	122100	211333310	5050	5050	5050	5050	2
478	20240214	122000	211323210	5050	5050	5050	5050	1
479	20240214	121900	211318160	5060	5040	5060	5040	2635
480	20240214	121800	198024210	5040	5040	5040	5040	202
481	20240214	121700	197006130	5030	5020	5030	5020	5181
482	20240214	121600	170968970	5020	5020	5020	5020	0
483	20240214	121500	170968970	5020	5020	5020	5020	0
484	20240214	121400	170968970	5020	5020	5020	5020	140
485	20240214	121300	170266170	5010	5010	5010	5010	0
486	20240214	121200	170266170	5010	5010	5010	5010	0
487	20240214	121100	170266170	5010	5010	5010	5010	0
488	20240214	121000	170266170	5010	5010	5010	5010	1092
489	20240214	120900	164795250	5010	5010	5010	5010	0
490	20240214	120800	164795250	5010	5010	5010	5010	230
491	20240214	120700	163642950	5010	5010	5010	5010	5
492	20240214	120600	163617900	5010	5010	5010	5010	0
493	20240214	120500	163617900	5010	5010	5010	5010	0
494	20240214	120400	163617900	5010	5010	5010	5010	0
495	20240214	120300	163617900	5010	5010	5010	5010	0
496	20240214	120200	163617900	5010	5010	5010	5010	1
497	20240214	120100	163612890	5010	5010	5010	5010	0
498	20240214	120000	163612890	5010	5010	5010	5010	1
499	20240214	115900	163607880	4995	4995	4995	4995	0
500	20240214	115800	163607880	4995	5000	5000	4995	400
501	20240214	115700	161609450	5000	5000	5000	5000	0
502	20240214	115600	161609450	5000	5000	5000	5000	39
503	20240214	115500	161414450	5000	4995	5000	4995	376
504	20240214	115400	159534455	5000	5000	5000	5000	0
505	20240214	115300	159534455	5000	5000	5000	5000	0
506	20240214	115200	159534455	5000	5000	5000	5000	0
507	20240214	115100	159534455	5000	5000	5000	5000	0
508	20240214	115000	159534455	5000	5000	5000	5000	1
509	20240214	114900	159529455	5000	5000	5000	5000	0
510	20240214	114800	159529455	5000	5000	5000	5000	1
511	20240214	114700	159524455	5000	5000	5000	5000	0
512	20240214	114600	159524455	5000	5000	5000	5000	0
513	20240214	114500	159524455	5000	5000	5000	5000	0
514	20240214	114400	159524455	5000	5000	5000	5000	1
515	20240214	114300	159519455	5000	5000	5000	5000	200
516	20240214	114200	158519455	5000	5000	5000	5000	1
517	20240214	114100	158514455	4995	4995	4995	4995	0
518	20240214	114000	158514455	4995	4995	4995	4995	0
519	20240214	113900	158514455	4995	4995	4995	4995	113
520	20240214	113800	157950020	4995	4995	4995	4995	30
521	20240214	113700	157800170	5000	5000	5000	5000	0
522	20240214	113600	157800170	5000	5000	5000	5000	0
523	20240214	113500	157800170	5000	5000	5000	5000	0
524	20240214	113400	157800170	5000	5000	5000	5000	0
525	20240214	113300	157800170	5000	5000	5000	5000	1
526	20240214	113200	157795170	5000	5000	5000	5000	4
527	20240214	113100	157775170	5000	5000	5000	5000	0
528	20240214	113000	157775170	5000	5000	5000	5000	0
529	20240214	112900	157775170	5000	4995	5000	4995	21
530	20240214	112800	157670270	4995	4995	4995	4995	0
531	20240214	112700	157670270	4995	4995	4995	4995	500
532	20240214	112600	155172770	5010	5010	5010	5010	10
533	20240214	112500	155122670	5010	5010	5010	5010	0
534	20240214	112400	155122670	5010	5010	5010	5010	0
535	20240214	112300	155122670	5010	5010	5010	5010	4
536	20240214	112200	155102630	5010	5010	5010	5010	4
537	20240214	112100	155082590	5010	5010	5010	5010	0
538	20240214	112000	155082590	5010	5010	5010	5010	10
539	20240214	111900	155032490	5010	5010	5010	5010	0
540	20240214	111800	155032490	5010	5010	5010	5010	0
541	20240214	111700	155032490	5010	5010	5010	5010	0
542	20240214	111600	155032490	5010	5000	5010	5000	70
543	20240214	111500	154682430	5000	5000	5000	5000	52
544	20240214	111400	154422430	5000	5000	5000	5000	3
545	20240214	111300	154407430	5000	5000	5000	5000	81
546	20240214	111200	154002430	5000	5000	5000	5000	0
547	20240214	111100	154002430	5000	5000	5000	5000	250
548	20240214	111000	152752430	5010	5010	5010	5010	20
549	20240214	110900	152652230	5010	5010	5010	5010	0
550	20240214	110800	152652230	5010	5010	5010	5010	0
551	20240214	110700	152652230	5010	5010	5010	5010	0
552	20240214	110600	152652230	5010	5010	5010	5010	0
553	20240214	110500	152652230	5010	5010	5010	5010	0
554	20240214	110400	152652230	5010	5010	5010	5010	38
555	20240214	110300	152461850	5010	5010	5010	5010	3
556	20240214	110200	152446820	5010	5010	5010	5010	0
557	20240214	110100	152446820	5010	5010	5010	5010	0
558	20240214	110000	152446820	5010	5010	5010	5010	4
559	20240214	105900	152426780	5010	5010	5010	5010	5
560	20240214	105800	152401730	5000	5000	5000	5000	20
561	20240214	105700	152301730	5000	5000	5000	5000	32
562	20240214	105600	152141730	5020	5010	5020	5010	69
563	20240214	105500	151795990	5000	5000	5000	5000	0
564	20240214	105400	151795990	5000	5000	5000	5000	385
565	20240214	105300	149870990	5000	5000	5000	5000	0
566	20240214	105200	149870990	5000	5000	5000	5000	0
567	20240214	105100	149870990	5000	5000	5000	5000	0
568	20240214	105000	149870990	5000	5000	5000	5000	0
569	20240214	104900	149870990	5000	5000	5000	5000	0
570	20240214	104800	149870990	5000	5000	5000	5000	92
571	20240214	104700	149410990	5010	5010	5010	5010	0
572	20240214	104600	149410990	5010	5010	5010	5010	0
573	20240214	104500	149410990	5010	5010	5010	5010	0
574	20240214	104400	149410990	5010	5010	5010	5010	49
575	20240214	104300	149165500	5020	5020	5020	5020	6
576	20240214	104200	149135380	5010	5010	5010	5010	0
577	20240214	104100	149135380	5010	5010	5010	5010	0
578	20240214	104000	149135380	5010	5010	5010	5010	0
579	20240214	103900	149135380	5010	5010	5010	5010	0
580	20240214	103800	149135380	5010	5020	5020	5010	20
581	20240214	103700	149035080	5020	5020	5020	5020	0
582	20240214	103600	149035080	5020	5010	5020	5010	1169
583	20240214	103500	143168490	5020	5020	5020	5020	0
584	20240214	103400	143168490	5020	5020	5020	5020	0
585	20240214	103300	143168490	5020	5020	5020	5020	0
586	20240214	103200	143168490	5020	5020	5020	5020	0
587	20240214	103100	143168490	5020	5020	5020	5020	16
588	20240214	103000	143088170	5000	5000	5000	5000	0
589	20240214	102900	143088170	5000	5000	5000	5000	38
590	20240214	102800	142898170	5000	5000	5000	5000	0
591	20240214	102700	142898170	5000	5000	5000	5000	3
592	20240214	102600	142883170	5000	5000	5000	5000	0
593	20240214	102500	142883170	5000	5000	5000	5000	66
594	20240214	102400	142553170	4995	4995	4995	4995	0
595	20240214	102300	142553170	4995	4995	4995	4995	0
596	20240214	102200	142553170	4995	4995	4995	4995	700
597	20240214	102100	139056670	4995	4995	4995	4995	1
598	20240214	102000	139051675	4995	4995	4995	4995	0
599	20240214	101900	139051675	4995	4995	4995	4995	40
600	20240214	101800	138851875	5000	5000	5000	5000	0
601	20240214	101700	138851875	5000	5000	5000	5000	2
602	20240214	101600	138841875	5000	5000	5000	5000	15
603	20240214	101500	138766875	5000	5000	5000	5000	15
604	20240214	101400	138691875	5000	5000	5000	5000	0
605	20240214	101300	138691875	5000	5000	5000	5000	0
606	20240214	101200	138691875	5000	5000	5000	5000	0
607	20240214	101100	138691875	5000	5000	5000	5000	0
608	20240214	101000	138691875	5000	5000	5000	5000	498
609	20240214	100900	136201875	5010	5010	5010	5010	5
610	20240214	100800	136176825	5020	5020	5020	5020	50
611	20240214	100700	135925825	5020	5020	5020	5020	0
612	20240214	100600	135925825	5020	5010	5020	5010	24
613	20240214	100500	135805575	5010	5000	5010	5000	667
614	20240214	100400	132463915	5000	5000	5000	5000	123
615	20240214	100300	131848915	5000	5000	5000	5000	103
616	20240214	100200	131333915	5010	5010	5010	5010	1001
617	20240214	100100	126318905	5010	5010	5010	5010	15
618	20240214	100000	126243755	5000	5000	5000	5000	0
619	20240214	095900	126243755	5000	5010	5010	5000	133
620	20240214	095800	125577615	5030	5030	5030	5030	0
621	20240214	095700	125577615	5030	5030	5030	5030	0
622	20240214	095600	125577615	5030	5000	5030	5000	196
623	20240214	095500	124597375	5000	5000	5030	5000	49
624	20240214	095400	124351565	5030	5020	5030	5020	63
625	20240214	095300	124035225	5020	5020	5020	5020	845
626	20240214	095200	119793325	5030	5030	5030	5030	0
627	20240214	095100	119793325	5030	5030	5030	5030	0
628	20240214	095000	119793325	5030	5020	5030	5020	18
629	20240214	094900	119702905	5010	5010	5010	5010	2012
630	20240214	094800	109622785	5010	5010	5010	5010	3
631	20240214	094700	109607755	5000	5010	5010	5000	2724
632	20240214	094600	95976515	5020	5020	5020	5010	674
633	20240214	094500	92594655	5030	5020	5030	5020	459
634	20240214	094400	90290285	5020	5020	5020	5020	900
635	20240214	094300	85772285	5020	5020	5020	5010	34
636	20240214	094200	85601805	5010	5010	5010	5010	2000
637	20240214	094100	75581805	5020	5020	5020	5020	1
638	20240214	094000	75576785	5020	5020	5020	5020	11
639	20240214	093900	75521565	5020	5010	5020	5010	271
640	20240214	093800	74163815	5010	5010	5010	4985	148
641	20240214	093700	73424810	4985	5000	5000	4985	2288
642	20240214	093600	62018095	5000	5000	5000	5000	311
643	20240214	093500	60463095	5010	5010	5010	5010	0
644	20240214	093400	60463095	5010	5010	5010	5010	0
645	20240214	093300	60463095	5010	5010	5010	5010	34
646	20240214	093200	60292755	5010	5010	5010	5010	0
647	20240214	093100	60292755	5010	5010	5010	5010	1
648	20240214	093000	60287745	5010	5000	5010	5000	588
649	20240214	092900	57341895	5020	5010	5020	5010	10
650	20240214	092800	57291735	5010	4995	5010	4995	99
651	20240214	092700	56796720	5000	5000	5000	5000	0
652	20240214	092600	56796720	5000	5000	5000	5000	57
653	20240214	092500	56511720	5000	5000	5000	5000	0
654	20240214	092400	56511720	5000	5000	5000	5000	2
655	20240214	092300	56501720	4990	5010	5010	4960	330
656	20240214	092200	54858020	5010	5010	5010	5010	10
657	20240214	092100	54807920	5010	5010	5010	5010	0
658	20240214	092000	54807920	5010	5010	5010	5010	0
659	20240214	091900	54807920	5010	5010	5010	5010	0
660	20240214	091800	54807920	5010	5010	5010	5010	61
661	20240214	091700	54502310	4960	5000	5000	4960	520
662	20240214	091600	51907175	5010	5010	5010	5010	0
663	20240214	091500	51907175	5010	5010	5010	5010	4
664	20240214	091400	51887135	5000	5020	5020	5000	13
665	20240214	091300	51821965	5010	5000	5010	5000	1024
666	20240214	091200	46692095	4995	5010	5010	4995	2014
667	20240214	091100	36602270	5010	5010	5010	5010	154
668	20240214	091000	35830730	5010	4960	5010	4960	3073
669	20240214	090900	20502655	4980	4960	4980	4960	102
670	20240214	090800	19996615	4960	4960	4960	4960	110
671	20240214	090700	19451015	4980	4960	4980	4960	205
672	20240214	090600	18433915	4960	4960	4960	4960	0
673	20240214	090500	18433915	4960	4960	4960	4960	1
674	20240214	090400	18428955	4990	4985	4990	4985	220
675	20240214	090300	17332155	4990	4990	4990	4990	943
676	20240214	090200	12626585	4960	4960	4960	4960	22
677	20240214	090100	12517465	4960	4950	4960	4950	75
678	20240214	090000	12145965	4950	4935	4995	4935	2027