KissMeData/026960/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191000	1117978560	17980	17980	17980	17980	2604
3	20240214	190900	1117978560	17980	17980	17980	17980	0
4	20240214	190800	1117978560	17980	17980	17980	17980	0
5	20240214	190700	1117978560	17980	17980	17980	17980	0
6	20240214	190600	1117978560	17980	17980	17980	17980	0
7	20240214	190500	1117978560	17980	17980	17980	17980	0
8	20240214	190400	1117978560	17980	17980	17980	17980	0
9	20240214	190300	1117978560	17980	17980	17980	17980	0
10	20240214	190200	1117978560	17980	17980	17980	17980	0
11	20240214	190100	1117978560	17980	17980	17980	17980	0
12	20240214	190000	1117978560	17980	17980	17980	17980	0
13	20240214	185900	1117978560	17980	17980	17980	17980	0
14	20240214	185800	1117978560	17980	17980	17980	17980	0
15	20240214	185700	1117978560	17980	17980	17980	17980	0
16	20240214	185600	1117978560	17980	17980	17980	17980	0
17	20240214	185500	1117978560	17980	17980	17980	17980	0
18	20240214	185400	1117978560	17980	17980	17980	17980	0
19	20240214	185300	1117978560	17980	17980	17980	17980	0
20	20240214	185200	1117978560	17980	17980	17980	17980	0
21	20240214	185100	1117978560	17980	17980	17980	17980	0
22	20240214	185000	1117978560	17980	17980	17980	17980	0
23	20240214	184900	1117978560	17980	17980	17980	17980	0
24	20240214	184800	1117978560	17980	17980	17980	17980	0
25	20240214	184700	1117978560	17980	17980	17980	17980	0
26	20240214	184600	1117978560	17980	17980	17980	17980	0
27	20240214	184500	1117978560	17980	17980	17980	17980	0
28	20240214	184400	1117978560	17980	17980	17980	17980	0
29	20240214	184300	1117978560	17980	17980	17980	17980	0
30	20240214	184200	1117978560	17980	17980	17980	17980	0
31	20240214	184100	1117978560	17980	17980	17980	17980	0
32	20240214	184000	1117978560	17980	17980	17980	17980	2604
33	20240214	183900	1117978560	17980	17980	17980	17980	0
34	20240214	183800	1117978560	17980	17980	17980	17980	0
35	20240214	183700	1117978560	17980	17980	17980	17980	0
36	20240214	183600	1117978560	17980	17980	17980	17980	0
37	20240214	183500	1117978560	17980	17980	17980	17980	0
38	20240214	183400	1117978560	17980	17980	17980	17980	0
39	20240214	183300	1117978560	17980	17980	17980	17980	0
40	20240214	183200	1117978560	17980	17980	17980	17980	0
41	20240214	183100	1117978560	17980	17980	17980	17980	0
42	20240214	183000	1117978560	17980	17980	17980	17980	0
43	20240214	182900	1117978560	17980	17980	17980	17980	0
44	20240214	182800	1117978560	17980	17980	17980	17980	0
45	20240214	182700	1117978560	17980	17980	17980	17980	0
46	20240214	182600	1117978560	17980	17980	17980	17980	0
47	20240214	182500	1117978560	17980	17980	17980	17980	0
48	20240214	182400	1117978560	17980	17980	17980	17980	0
49	20240214	182300	1117978560	17980	17980	17980	17980	0
50	20240214	182200	1117978560	17980	17980	17980	17980	0
51	20240214	182100	1117978560	17980	17980	17980	17980	0
52	20240214	182000	1117978560	17980	17980	17980	17980	0
53	20240214	181900	1117978560	17980	17980	17980	17980	0
54	20240214	181800	1117978560	17980	17980	17980	17980	0
55	20240214	181700	1117978560	17980	17980	17980	17980	0
56	20240214	181600	1117978560	17980	17980	17980	17980	0
57	20240214	181500	1117978560	17980	17980	17980	17980	0
58	20240214	181400	1117978560	17980	17980	17980	17980	0
59	20240214	181300	1117978560	17980	17980	17980	17980	0
60	20240214	181200	1117978560	17980	17980	17980	17980	0
61	20240214	181100	1117978560	17980	17980	17980	17980	0
62	20240214	181000	1117978560	17980	17980	17980	17980	2604
63	20240214	180900	1117978560	17980	17980	17980	17980	0
64	20240214	180800	1117978560	17980	17980	17980	17980	0
65	20240214	180700	1117978560	17980	17980	17980	17980	0
66	20240214	180600	1117978560	17980	17980	17980	17980	0
67	20240214	180500	1117978560	17980	17980	17980	17980	0
68	20240214	180400	1117978560	17980	17980	17980	17980	0
69	20240214	180300	1117978560	17980	17980	17980	17980	0
70	20240214	180200	1117978560	17980	17980	17980	17980	0
71	20240214	180100	1117978560	17980	17980	17980	17980	0
72	20240214	180000	1117978560	17980	17980	17980	17980	0
73	20240214	175900	1117978560	17980	17980	17980	17980	0
74	20240214	175800	1117978560	17980	17980	17980	17980	0
75	20240214	175700	1117978560	17980	17980	17980	17980	0
76	20240214	175600	1117978560	17980	17980	17980	17980	0
77	20240214	175500	1117978560	17980	17980	17980	17980	0
78	20240214	175400	1117978560	17980	17980	17980	17980	0
79	20240214	175300	1117978560	17980	17980	17980	17980	0
80	20240214	175200	1117978560	17980	17980	17980	17980	0
81	20240214	175100	1117978560	17980	17980	17980	17980	0
82	20240214	175000	1117978560	17980	17980	17980	17980	0
83	20240214	174900	1117978560	17980	17980	17980	17980	0
84	20240214	174800	1117978560	17980	17980	17980	17980	0
85	20240214	174700	1117978560	17980	17980	17980	17980	0
86	20240214	174600	1117978560	17980	17980	17980	17980	0
87	20240214	174500	1117978560	17980	17980	17980	17980	0
88	20240214	174400	1117978560	17980	17980	17980	17980	0
89	20240214	174300	1117978560	17980	17980	17980	17980	0
90	20240214	174200	1117978560	17980	17980	17980	17980	0
91	20240214	174100	1117978560	17980	17980	17980	17980	0
92	20240214	174000	1117978560	17980	17980	17980	17980	2604
93	20240214	173900	1117978560	17980	17980	17980	17980	0
94	20240214	173800	1117978560	17980	17980	17980	17980	0
95	20240214	173700	1117978560	17980	17980	17980	17980	0
96	20240214	173600	1117978560	17980	17980	17980	17980	0
97	20240214	173500	1117978560	17980	17980	17980	17980	0
98	20240214	173400	1117978560	17980	17980	17980	17980	0
99	20240214	173300	1117978560	17980	17980	17980	17980	0
100	20240214	173200	1117978560	17980	17980	17980	17980	0
101	20240214	173100	1117978560	17980	17980	17980	17980	0
102	20240214	173000	1117978560	17980	17980	17980	17980	0
103	20240214	172900	1117978560	17980	17980	17980	17980	0
104	20240214	172800	1117978560	17980	17980	17980	17980	0
105	20240214	172700	1117978560	17980	17980	17980	17980	0
106	20240214	172600	1117978560	17980	17980	17980	17980	0
107	20240214	172500	1117978560	17980	17980	17980	17980	0
108	20240214	172400	1117978560	17980	17980	17980	17980	0
109	20240214	172300	1117978560	17980	17980	17980	17980	0
110	20240214	172200	1117978560	17980	17980	17980	17980	0
111	20240214	172100	1117978560	17980	17980	17980	17980	0
112	20240214	172000	1117978560	17980	17980	17980	17980	0
113	20240214	171900	1117978560	17980	17980	17980	17980	0
114	20240214	171800	1117978560	17980	17980	17980	17980	0
115	20240214	171700	1117978560	17980	17980	17980	17980	0
116	20240214	171600	1117978560	17980	17980	17980	17980	0
117	20240214	171500	1117978560	17980	17980	17980	17980	0
118	20240214	171400	1117978560	17980	17980	17980	17980	0
119	20240214	171300	1117978560	17980	17980	17980	17980	0
120	20240214	171200	1117978560	17980	17980	17980	17980	0
121	20240214	171100	1117978560	17980	17980	17980	17980	0
122	20240214	171000	1117978560	17980	17980	17980	17980	2604
123	20240214	170900	1117978560	17980	17980	17980	17980	0
124	20240214	170800	1117978560	17980	17980	17980	17980	0
125	20240214	170700	1117978560	17980	17980	17980	17980	0
126	20240214	170600	1117978560	17980	17980	17980	17980	0
127	20240214	170500	1117978560	17980	17980	17980	17980	0
128	20240214	170400	1117978560	17980	17980	17980	17980	0
129	20240214	170300	1117978560	17980	17980	17980	17980	0
130	20240214	170200	1117978560	17980	17980	17980	17980	0
131	20240214	170100	1117978560	17980	17980	17980	17980	0
132	20240214	170000	1117978560	17980	17980	17980	17980	0
133	20240214	165900	1117978560	17980	17980	17980	17980	0
134	20240214	165800	1117978560	17980	17980	17980	17980	0
135	20240214	165700	1117978560	17980	17980	17980	17980	0
136	20240214	165600	1117978560	17980	17980	17980	17980	0
137	20240214	165500	1117978560	17980	17980	17980	17980	0
138	20240214	165400	1117978560	17980	17980	17980	17980	0
139	20240214	165300	1117978560	17980	17980	17980	17980	0
140	20240214	165200	1117978560	17980	17980	17980	17980	0
141	20240214	165100	1117978560	17980	17980	17980	17980	0
142	20240214	165000	1117978560	17980	17980	17980	17980	0
143	20240214	164900	1117978560	17980	17980	17980	17980	0
144	20240214	164800	1117978560	17980	17980	17980	17980	0
145	20240214	164700	1117978560	17980	17980	17980	17980	0
146	20240214	164600	1117978560	17980	17980	17980	17980	0
147	20240214	164500	1117978560	17980	17980	17980	17980	0
148	20240214	164400	1117978560	17980	17980	17980	17980	0
149	20240214	164300	1117978560	17980	17980	17980	17980	0
150	20240214	164200	1117978560	17980	17980	17980	17980	0
151	20240214	164100	1117978560	17980	17980	17980	17980	0
152	20240214	164000	1117978560	17980	17980	17980	17980	2604
153	20240214	163900	1117978560	17980	17980	17980	17980	0
154	20240214	163800	1117978560	17980	17980	17980	17980	0
155	20240214	163700	1117978560	17980	17980	17980	17980	0
156	20240214	163600	1117978560	17980	17980	17980	17980	0
157	20240214	163500	1117978560	17980	17980	17980	17980	0
158	20240214	163400	1117978560	17980	17980	17980	17980	0
159	20240214	163300	1117978560	17980	17980	17980	17980	0
160	20240214	163200	1117978560	17980	17980	17980	17980	0
161	20240214	163100	1117978560	17980	17980	17980	17980	0
162	20240214	163000	1117978560	17980	17980	17980	17980	0
163	20240214	162900	1117978560	17980	17980	17980	17980	0
164	20240214	162800	1117978560	17980	17980	17980	17980	0
165	20240214	162700	1117978560	17980	17980	17980	17980	0
166	20240214	162600	1117978560	17980	17980	17980	17980	0
167	20240214	162500	1117978560	17980	17980	17980	17980	0
168	20240214	162400	1117978560	17980	17980	17980	17980	0
169	20240214	162300	1117978560	17980	17980	17980	17980	0
170	20240214	162200	1117978560	17980	17980	17980	17980	0
171	20240214	162100	1117978560	17980	17980	17980	17980	0
172	20240214	162000	1117978560	17980	17980	17980	17980	0
173	20240214	161900	1117978560	17980	17980	17980	17980	0
174	20240214	161800	1117978560	17980	17980	17980	17980	0
175	20240214	161700	1117978560	17980	17980	17980	17980	0
176	20240214	161600	1117978560	17980	17980	17980	17980	0
177	20240214	161500	1117978560	17980	17980	17980	17980	0
178	20240214	161400	1117978560	17980	17980	17980	17980	0
179	20240214	161300	1117978560	17980	17980	17980	17980	0
180	20240214	161200	1117978560	17980	17980	17980	17980	0
181	20240214	161100	1117978560	17980	17980	17980	17980	0
182	20240214	161000	1117978560	17980	17980	17980	17980	2604
183	20240214	160900	1117978560	17980	17980	17980	17980	0
184	20240214	160800	1117978560	17980	17980	17980	17980	0
185	20240214	160700	1117978560	17980	17980	17980	17980	0
186	20240214	160600	1117978560	17980	17980	17980	17980	0
187	20240214	160500	1117978560	17980	17980	17980	17980	0
188	20240214	160400	1117978560	17980	17980	17980	17980	0
189	20240214	160300	1117978560	17980	17980	17980	17980	0
190	20240214	160200	1117978560	17980	17980	17980	17980	0
191	20240214	160100	1117978560	17980	17980	17980	17980	0
192	20240214	160000	1117978560	17980	17980	17980	17980	0
193	20240214	155900	1117978560	17980	17980	17980	17980	0
194	20240214	155800	1117978560	17980	17980	17980	17980	0
195	20240214	155700	1117978560	17980	17980	17980	17980	0
196	20240214	155600	1117978560	17980	17980	17980	17980	0
197	20240214	155500	1117978560	17980	17980	17980	17980	0
198	20240214	155400	1117978560	17980	17980	17980	17980	0
199	20240214	155300	1117978560	17980	17980	17980	17980	0
200	20240214	155200	1117978560	17980	17980	17980	17980	0
201	20240214	155100	1117978560	17980	17980	17980	17980	0
202	20240214	155000	1117978560	17980	17980	17980	17980	0
203	20240214	154900	1117978560	17980	17980	17980	17980	0
204	20240214	154800	1117978560	17980	17980	17980	17980	0
205	20240214	154700	1117978560	17980	17980	17980	17980	0
206	20240214	154600	1117978560	17980	17980	17980	17980	0
207	20240214	154500	1117978560	17980	17980	17980	17980	0
208	20240214	154400	1117978560	17980	17980	17980	17980	0
209	20240214	154300	1117978560	17980	17980	17980	17980	0
210	20240214	154200	1117978560	17980	17980	17980	17980	0
211	20240214	154100	1117978560	17980	17980	17980	17980	0
212	20240214	154000	1117978560	17980	17980	17980	17980	2604
213	20240214	153900	1117978560	17980	17980	17980	17980	0
214	20240214	153800	1117978560	17980	17980	17980	17980	0
215	20240214	153700	1117978560	17980	17980	17980	17980	0
216	20240214	153600	1117978560	17980	17980	17980	17980	0
217	20240214	153500	1117978560	17980	17980	17980	17980	0
218	20240214	153400	1117978560	17980	17980	17980	17980	0
219	20240214	153300	1117978560	17980	17980	17980	17980	0
220	20240214	153200	1117978560	17980	17980	17980	17980	0
221	20240214	153100	1117978560	17980	17980	17980	17980	0
222	20240214	153000	1117978560	17980	17980	17980	17980	2604
223	20240214	152900	1071158640	17980	17980	17980	17980	0
224	20240214	152800	1071158640	17980	17980	17980	17980	0
225	20240214	152700	1071158640	17980	17980	17980	17980	0
226	20240214	152600	1071158640	17980	17980	17980	17980	0
227	20240214	152500	1071158640	17980	17980	17980	17980	0
228	20240214	152400	1071158640	17980	17980	17980	17980	0
229	20240214	152300	1071158640	17980	17980	17980	17980	0
230	20240214	152200	1071158640	17980	17980	17980	17980	0
231	20240214	152100	1071158640	17980	17980	17980	17980	0
232	20240214	152000	1071158640	17980	17980	17980	17980	0
233	20240214	151900	1071158640	17980	18000	18000	17980	997
234	20240214	151800	1053224550	18000	18000	18000	17990	227
235	20240214	151700	1049138570	17990	18000	18000	17990	154
236	20240214	151600	1046367250	17990	18000	18000	17990	47
237	20240214	151500	1045521290	18000	18000	18000	17990	113
238	20240214	151400	1043487360	17990	17990	18000	17990	44
239	20240214	151300	1042695400	17990	17990	18000	17990	100
240	20240214	151200	1040895490	17990	18000	18010	17990	641
241	20240214	151100	1029356050	18000	18000	18010	18000	348
242	20240214	151000	1023088630	18010	17990	18010	17990	22
243	20240214	150900	1022692560	17990	18000	18000	17990	112
244	20240214	150800	1020677130	17990	18000	18000	17990	37
245	20240214	150700	1020011160	18000	17990	18000	17990	74
246	20240214	150600	1018679200	17990	17980	17990	17980	100
247	20240214	150500	1016880220	17990	17990	17990	17980	131
248	20240214	150400	1014523560	17990	17980	17990	17980	61
249	20240214	150300	1013426180	17990	17990	17990	17990	134
250	20240214	150200	1011015520	17990	17980	17990	17980	52
251	20240214	150100	1010080050	17990	17990	17990	17980	221
252	20240214	150000	1006104420	17990	18000	18000	17980	230
253	20240214	145900	1001965020	18000	18010	18010	18000	38
254	20240214	145800	1001280660	18030	17990	18030	17990	13
255	20240214	145700	1001046720	18000	17990	18000	17990	224
256	20240214	145600	997016080	17980	17990	17990	17980	79
257	20240214	145500	995594900	17990	17980	17990	17980	134
258	20240214	145400	993184270	17980	17990	17990	17980	280
259	20240214	145300	988148640	17990	17990	17990	17980	99
260	20240214	145200	986367640	17980	17980	17980	17970	49
261	20240214	145100	985486640	17970	17980	17980	17970	72
262	20240214	145000	984192090	17980	18000	18000	17980	159
263	20240214	144900	981330910	18000	17990	18000	17990	79
264	20240214	144800	979909020	17990	17980	17990	17980	138
265	20240214	144700	977426510	17980	17990	17990	17980	249
266	20240214	144600	972947100	17990	17990	18000	17990	57
267	20240214	144500	971921270	17990	17980	17990	17980	113
268	20240214	144400	969889520	17980	17980	17990	17980	15
269	20240214	144300	969619810	17980	17980	17980	17970	188
270	20240214	144200	966239590	17970	18010	18010	17970	320
271	20240214	144100	960479210	18000	18010	18020	18000	300
272	20240214	144000	955075640	18010	18010	18020	18010	90
273	20240214	143900	953453910	18010	18000	18010	18000	16
274	20240214	143800	953165840	18000	18010	18010	18000	111
275	20240214	143700	951166940	18010	18030	18040	18010	122
276	20240214	143600	948966690	18030	18030	18040	18030	113
277	20240214	143500	946928370	18030	18020	18030	18020	57
278	20240214	143400	945900760	18020	18040	18050	18020	239
279	20240214	143300	941588640	18040	18020	18040	18020	28
280	20240214	143200	941083570	18010	18020	18020	18010	11
281	20240214	143100	940885360	18020	18010	18020	18010	86
282	20240214	143000	939335670	18020	18010	18020	18010	132
283	20240214	142900	936957240	18010	18060	18060	18010	300
284	20240214	142800	931543820	18080	18040	18080	18040	5
285	20240214	142700	931453540	18040	18030	18040	18030	4
286	20240214	142600	931381400	18030	18030	18030	18030	100
287	20240214	142500	929578400	18030	18020	18030	18020	87
288	20240214	142400	928009810	18030	18020	18030	18020	193
289	20240214	142300	924530490	18020	18030	18030	18020	338
290	20240214	142200	918438010	18030	18020	18030	18020	70
291	20240214	142100	917175920	18020	18020	18030	18020	91
292	20240214	142000	915535260	18030	18030	18030	18020	40
293	20240214	141900	914814080	18030	18030	18030	18030	102
294	20240214	141800	912975020	18020	18020	18030	18020	47
295	20240214	141700	912127640	18020	18020	18020	18020	93
296	20240214	141600	910451780	18030	18020	18030	18020	42
297	20240214	141500	909694530	18030	18040	18040	18030	158
298	20240214	141400	906845770	18040	18040	18040	18030	175
299	20240214	141300	903688780	18030	18040	18050	18030	78
300	20240214	141200	902281630	18030	18050	18050	18030	150
301	20240214	141100	899574590	18040	18040	18040	18040	2
302	20240214	141000	899538510	18030	18030	18030	18030	0
303	20240214	140900	899538510	18030	18090	18090	18030	434
304	20240214	140800	891694440	18100	18100	18100	18100	137
305	20240214	140700	889214740	18090	18100	18100	18090	36
306	20240214	140600	888563170	18100	18100	18100	18100	131
307	20240214	140500	886192070	18090	18100	18100	18090	121
308	20240214	140400	884001990	18100	18090	18100	18090	33
309	20240214	140300	883404710	18090	18110	18110	18090	6
310	20240214	140200	883296070	18110	18100	18110	18080	826
311	20240214	140100	868343310	18090	18090	18100	18090	96
312	20240214	140000	866605730	18100	18090	18100	18090	47
313	20240214	135900	865755120	18090	18090	18090	18090	62
314	20240214	135800	864633540	18090	18080	18090	18080	98
315	20240214	135700	862861020	18070	18080	18080	18070	171
316	20240214	135600	859770350	18070	18070	18080	18070	66
317	20240214	135500	858577100	18080	18070	18080	18070	161
318	20240214	135400	855666240	18070	18070	18080	18070	63
319	20240214	135300	854527260	18070	18070	18070	18070	1
320	20240214	135200	854509190	18060	18060	18070	18060	41
321	20240214	135100	853768480	18060	18060	18070	18060	84
322	20240214	135000	852250620	18070	18070	18070	18060	72
323	20240214	134900	850949590	18070	18070	18070	18070	89
324	20240214	134800	849341360	18060	18070	18080	18060	514
325	20240214	134700	840053740	18070	18070	18080	18070	126
326	20240214	134600	837775710	18070	18060	18070	18060	79
327	20240214	134500	836348190	18070	18060	18070	18060	50
328	20240214	134400	835444710	18070	18060	18070	18060	136
329	20240214	134300	832987210	18060	18050	18060	18050	132
330	20240214	134200	830603330	18060	18050	18060	18050	110
331	20240214	134100	828616740	18060	18050	18060	18050	65
332	20240214	134000	827443460	18040	18050	18050	18040	30
333	20240214	133900	826901980	18040	18040	18050	18040	85
334	20240214	133800	825367770	18060	18040	18060	18040	148
335	20240214	133700	822696310	18040	18040	18040	18040	1
336	20240214	133600	822678270	18030	18040	18050	18030	185
337	20240214	133500	819340160	18030	18020	18030	18020	34
338	20240214	133400	818727340	18030	18030	18030	18020	138
339	20240214	133300	816239560	18030	18020	18030	18020	87
340	20240214	133200	814670960	18020	18020	18030	18020	190
341	20240214	133100	811246270	18020	18020	18020	18020	83
342	20240214	133000	809750610	18020	18010	18020	18010	4
343	20240214	132900	809678560	18010	18000	18010	18000	4
344	20240214	132800	809606540	18000	17990	18000	17990	246
345	20240214	132700	805178640	17990	18000	18000	17990	175
346	20240214	132600	802028700	17990	18000	18000	17990	53
347	20240214	132500	801074720	17990	17990	17990	17990	1
348	20240214	132400	801056730	17990	17990	17990	17990	154
349	20240214	132300	798286270	17990	18010	18020	17990	166
350	20240214	132200	795296020	18020	18000	18020	18000	31
351	20240214	132100	794737430	18010	18000	18010	18000	86
352	20240214	132000	793188620	18010	18000	18010	18000	61
353	20240214	131900	792090060	18000	18010	18010	18000	95
354	20240214	131800	790379160	18000	18000	18000	17990	105
355	20240214	131700	788489170	17990	17990	17990	17990	1
356	20240214	131600	788471180	17990	17990	17990	17980	20
357	20240214	131500	788111390	17980	17980	17990	17980	559
358	20240214	131400	778055000	17980	17980	17980	17980	0
359	20240214	131300	778055000	17980	17980	17980	17980	2
360	20240214	131200	778019040	17980	17980	17980	17980	2
361	20240214	131100	777983080	17980	17980	17980	17980	287
362	20240214	131000	772822820	17980	17990	17990	17980	65
363	20240214	130900	771654070	17980	17970	17980	17970	56
364	20240214	130800	770647200	17970	17970	17970	17970	2
365	20240214	130700	770611260	17970	17960	17970	17960	3
366	20240214	130600	770557360	17970	17970	17970	17970	0
367	20240214	130500	770557360	17970	17970	17970	17970	1
368	20240214	130400	770539390	17960	17960	17960	17960	4
369	20240214	130300	770467550	17960	17970	17970	17960	223
370	20240214	130200	766462330	17970	17970	17970	17970	2
371	20240214	130100	766426390	17960	17970	17970	17960	3
372	20240214	130000	766372490	17960	17980	17980	17960	11
373	20240214	125900	766174730	17970	17970	17970	17970	47
374	20240214	125800	765330140	17980	17970	17980	17970	13
375	20240214	125700	765096500	17970	17970	17970	17970	1
376	20240214	125600	765078530	17970	17970	17970	17970	2
377	20240214	125500	765042590	17950	17950	17950	17950	0
378	20240214	125400	765042590	17950	17980	17980	17950	719
379	20240214	125300	752131400	17970	17980	17990	17970	162
380	20240214	125200	749219860	17990	17980	17990	17980	21
381	20240214	125100	748842080	17970	17970	17970	17970	0
382	20240214	125000	748842080	17970	17970	17970	17970	0
383	20240214	124900	748842080	17970	17970	17970	17970	1
384	20240214	124800	748824110	17970	17980	17980	17970	2
385	20240214	124700	748788160	17940	17960	17960	17940	765
386	20240214	124600	735058840	17960	17960	17960	17960	1
387	20240214	124500	735040880	17990	17990	17990	17990	250
388	20240214	124400	730543380	17950	17980	17980	17950	202
389	20240214	124300	726913600	17990	17990	17990	17990	50
390	20240214	124200	726014100	17990	17980	17990	17980	48
391	20240214	124100	725150590	17990	18000	18000	17990	201
392	20240214	124000	721533200	18000	18000	18000	18000	1
393	20240214	123900	721515200	18000	18000	18000	18000	1
394	20240214	123800	721497200	18000	18000	18000	18000	2
395	20240214	123700	721461200	18000	17980	18000	17980	8
396	20240214	123600	721317230	17980	17980	17980	17980	0
397	20240214	123500	721317230	17980	18000	18000	17980	74
398	20240214	123400	719985670	18000	18000	18000	18000	100
399	20240214	123300	718185670	18000	18000	18000	18000	16
400	20240214	123200	717897670	18000	18000	18000	18000	4
401	20240214	123100	717825670	18000	18000	18000	18000	3
402	20240214	123000	717771670	18000	18000	18000	18000	35
403	20240214	122900	717141670	18000	17980	18000	17980	242
404	20240214	122800	712785710	17980	17980	17980	17980	1
405	20240214	122700	712767730	17980	17980	17980	17980	1
406	20240214	122600	712749750	17980	17980	17980	17970	83
407	20240214	122500	711257430	17980	17970	17980	17970	51
408	20240214	122400	710340460	17970	17980	17980	17970	6
409	20240214	122300	710232600	17980	17980	17980	17980	21
410	20240214	122200	709855020	17970	17970	17970	17970	0
411	20240214	122100	709855020	17970	17970	17970	17970	0
412	20240214	122000	709855020	17970	17970	17970	17970	1
413	20240214	121900	709837050	17990	17990	18000	17990	5
414	20240214	121800	709747070	17970	17980	17980	17970	90
415	20240214	121700	708129760	17970	17970	17970	17960	7
416	20240214	121600	708003980	17960	17960	17960	17960	1
417	20240214	121500	707986020	17970	17980	17980	17970	248
418	20240214	121400	703529260	17970	17980	17980	17970	22
419	20240214	121300	703133710	17970	17970	17980	17970	22
420	20240214	121200	702738170	17980	17960	17980	17960	30
421	20240214	121100	702199350	17950	17960	17960	17950	14
422	20240214	121000	701947930	17960	17960	17970	17960	63
423	20240214	120900	700815880	17970	17970	17970	17970	0
424	20240214	120800	700815880	17970	17960	17970	17960	77
425	20240214	120700	699432680	17950	17950	17950	17950	1
426	20240214	120600	699414730	17950	17940	17950	17940	45
427	20240214	120500	698606990	17940	17940	17940	17940	2
428	20240214	120400	698571110	17940	17940	17940	17940	27
429	20240214	120300	698086730	17940	17940	17940	17940	2
430	20240214	120200	698050850	17940	17940	17950	17940	73
431	20240214	120100	696740730	17940	17940	17940	17940	0
432	20240214	120000	696740730	17940	17940	17940	17940	11
433	20240214	115900	696543390	17950	17950	17950	17940	102
434	20240214	115800	694712510	17950	17950	17950	17950	74
435	20240214	115700	693384210	17950	17950	17950	17950	1
436	20240214	115600	693366260	17950	17950	17950	17950	57
437	20240214	115500	692343110	17950	17950	17960	17950	5
438	20240214	115400	692253350	17950	17950	17950	17950	1
439	20240214	115300	692235400	17950	17950	17950	17950	0
440	20240214	115200	692235400	17950	17950	17950	17950	0
441	20240214	115100	692235400	17950	17950	17950	17950	1
442	20240214	115000	692217450	17960	17960	17960	17960	1
443	20240214	114900	692199490	17950	17960	17960	17940	175
444	20240214	114800	689057850	17960	17970	17970	17960	3
445	20240214	114700	689003960	17960	17950	17960	17950	120
446	20240214	114600	686849070	17960	17950	17960	17950	8
447	20240214	114500	686705410	17960	17950	17960	17950	3
448	20240214	114400	686651540	17950	17960	17960	17950	30
449	20240214	114300	686112770	17960	17970	17970	17960	2
450	20240214	114200	686076840	17970	17970	17970	17970	1
451	20240214	114100	686058870	17960	17940	17980	17940	15
452	20240214	114000	685789270	17970	17930	17970	17930	3
453	20240214	113900	685735440	17920	17920	17920	17920	0
454	20240214	113800	685735440	17920	17920	17920	17920	66
455	20240214	113700	684552720	17910	17910	17940	17900	258
456	20240214	113600	679931890	17910	17920	17920	17900	435
457	20240214	113500	672141720	17920	17910	17920	17910	50
458	20240214	113400	671245730	17910	17920	17920	17910	311
459	20240214	113300	665673090	17920	17930	17930	17920	70
460	20240214	113200	664418010	17930	17920	17930	17920	41
461	20240214	113100	663683190	17930	17940	17940	17930	267
462	20240214	113000	658895870	17930	17930	17940	17930	191
463	20240214	112900	655471220	17930	17930	17930	17930	11
464	20240214	112800	655273990	17930	17940	17940	17930	3
465	20240214	112700	655220190	17940	17930	17940	17930	2
466	20240214	112600	655184320	17930	17930	17930	17930	31
467	20240214	112500	654628490	17930	17940	17940	17930	3
468	20240214	112400	654574680	17940	17940	17950	17940	156
469	20240214	112300	651775990	17940	17950	17950	17940	86
470	20240214	112200	650233070	17940	17950	17950	17940	22
471	20240214	112100	649838190	17950	17940	17950	17940	6
472	20240214	112000	649730510	17940	17950	17950	17940	7
473	20240214	111900	649604870	17940	17940	17940	17940	3
474	20240214	111800	649551050	17950	17950	17950	17950	5
475	20240214	111700	649461300	17950	17950	17950	17940	110
476	20240214	111600	647486810	17950	17940	17950	17940	21
477	20240214	111500	647109870	17940	18000	18000	17940	18
478	20240214	111400	646785970	18010	18010	18010	18010	0
479	20240214	111300	646785970	18010	17950	18010	17940	167
480	20240214	111200	643788260	17950	17950	17950	17950	2
481	20240214	111100	643752360	18000	18000	18000	18000	0
482	20240214	111000	643752360	18000	18000	18000	18000	0
483	20240214	110900	643752360	18000	17940	18000	17940	67
484	20240214	110800	642549180	18000	18000	18000	17930	734
485	20240214	110700	629337250	18000	17990	18000	17990	15
486	20240214	110600	629067260	18000	17990	18000	17990	11
487	20240214	110500	628869350	17990	17920	17990	17920	19
488	20240214	110400	628527700	18000	17960	18000	17920	4233
489	20240214	110300	552551730	17950	17960	17960	17950	535
490	20240214	110200	542943280	17960	17960	17960	17950	120
491	20240214	110100	540788580	17950	17960	17970	17950	107
492	20240214	110000	538867330	17960	17970	17970	17960	16
493	20240214	105900	538579890	17980	17960	17980	17960	71
494	20240214	105800	537304710	17960	17960	17960	17950	193
495	20240214	105700	533838910	17960	17960	17990	17950	69
496	20240214	105600	532599410	17960	17970	17970	17960	875
497	20240214	105500	516884390	17970	17990	17990	17970	3877
498	20240214	105400	447197640	17980	17990	17990	17980	166
499	20240214	105300	444212580	17980	17990	17990	17980	27
500	20240214	105200	443726940	17990	17990	17990	17980	36
501	20240214	105100	443079350	17990	17990	17990	17990	7
502	20240214	105000	442953420	17990	18010	18010	17980	15
503	20240214	104900	442683520	17980	17980	17980	17970	244
504	20240214	104800	438296410	17980	17980	17980	17980	117
505	20240214	104700	436192750	17980	17980	17980	17970	238
506	20240214	104600	431913540	17980	18000	18000	17980	1094
507	20240214	104500	412227210	18000	18000	18000	18000	6
508	20240214	104400	412119210	18000	18000	18000	18000	40
509	20240214	104300	411399210	18000	18000	18000	18000	31
510	20240214	104200	410841210	18010	18010	18010	18010	11
511	20240214	104100	410643100	18010	18010	18010	18010	18
512	20240214	104000	410318920	18010	18000	18010	18000	16
513	20240214	103900	410030790	18010	18020	18020	18010	253
514	20240214	103800	405473890	18020	18030	18030	18020	236
515	20240214	103700	401221150	18020	18030	18030	18020	282
516	20240214	103600	396136710	18030	18020	18030	18020	31
517	20240214	103500	395577990	18020	18030	18030	18020	4
518	20240214	103400	395505900	18020	18020	18020	18020	246
519	20240214	103300	391072980	18010	18010	18010	18010	10
520	20240214	103200	390892880	18010	18010	18010	18010	1
521	20240214	103100	390874870	18020	18020	18020	18020	76
522	20240214	103000	389505350	18020	18020	18020	18020	72
523	20240214	102900	388207910	18020	18030	18030	18020	400
524	20240214	102800	380997880	18030	18030	18030	18030	2
525	20240214	102700	380961820	18040	18060	18060	18040	8
526	20240214	102600	380817440	18060	18030	18060	18020	138
527	20240214	102500	378329280	18030	18030	18030	18030	0
528	20240214	102400	378329280	18030	18030	18030	18030	18
529	20240214	102300	378004740	18030	18030	18030	18030	30
530	20240214	102200	377463840	18020	18020	18020	18020	0
531	20240214	102100	377463840	18020	18020	18020	18020	49
532	20240214	102000	376580860	18030	18010	18030	18000	444
533	20240214	101900	368582980	18010	18010	18010	18010	75
534	20240214	101800	367232230	18010	18010	18010	18000	93
535	20240214	101700	365557400	18000	18010	18010	18000	67
536	20240214	101600	364350740	18000	18000	18010	18000	200
537	20240214	101500	360749910	18010	18040	18040	18010	1245
538	20240214	101400	338301680	18040	18050	18050	18040	435
539	20240214	101300	330454270	18050	18070	18070	18040	1246
540	20240214	101200	307955830	18060	18060	18060	18060	40
541	20240214	101100	307233430	18070	18070	18070	18060	22
542	20240214	101000	306835900	18070	18070	18070	18060	54
543	20240214	100900	305860130	18070	18070	18070	18070	2
544	20240214	100800	305823990	18060	18070	18070	18060	103
545	20240214	100700	303963290	18070	18070	18070	18070	1
546	20240214	100600	303945220	18060	18070	18070	18060	41
547	20240214	100500	303204610	18070	18070	18070	18070	53
548	20240214	100400	302246900	18070	18070	18070	18070	34
549	20240214	100300	301632520	18070	18060	18070	18060	129
550	20240214	100200	299302760	18070	18070	18070	18070	22
551	20240214	100100	298905220	18060	18150	18150	18060	976
552	20240214	100000	281265860	18150	18150	18150	18150	1
553	20240214	095900	281247710	18150	18150	18150	18080	193
554	20240214	095800	277755840	18090	18090	18090	18090	51
555	20240214	095700	276833250	18160	18160	18160	18160	2
556	20240214	095600	276796930	18160	18090	18160	18090	21
557	20240214	095500	276415640	18150	18080	18150	18080	13
558	20240214	095400	276179830	18080	18090	18150	18080	436
559	20240214	095300	268291910	18090	18090	18150	18080	1096
560	20240214	095200	248472510	18090	18100	18100	18090	88
561	20240214	095100	246879780	18100	18110	18110	18100	40
562	20240214	095000	246155560	18160	18110	18160	18110	48
563	20240214	094900	245286230	18170	18170	18170	18170	20
564	20240214	094800	244922830	18170	18090	18170	18090	2
565	20240214	094700	244886570	18170	18170	18170	18170	25
566	20240214	094600	244432320	18170	18090	18170	18090	95
567	20240214	094500	242713690	18090	18090	18090	18090	2
568	20240214	094400	242677510	18090	18100	18100	18080	110
569	20240214	094300	240687900	18090	18090	18100	18090	280
570	20240214	094200	235622670	18090	18090	18090	18090	54
571	20240214	094100	234645810	18090	18100	18100	18090	584
572	20240214	094000	224081140	18100	18100	18100	18090	66
573	20240214	093900	222887140	18090	18100	18100	18090	341
574	20240214	093800	216717500	18100	18100	18100	18100	88
575	20240214	093700	215124700	18100	18170	18170	18100	8
576	20240214	093600	214979480	18100	18100	18100	18100	0
577	20240214	093500	214979480	18100	18170	18170	18090	157
578	20240214	093400	212137910	18090	18090	18100	18090	276
579	20240214	093300	207144490	18100	18100	18170	18090	878
580	20240214	093200	191246720	18100	18170	18170	18100	8
581	20240214	093100	191101500	18170	18170	18170	18170	12
582	20240214	093000	190883460	18100	18100	18170	18100	196
583	20240214	092900	187335510	18100	18100	18100	18090	2048
584	20240214	092800	150267180	18100	18170	18170	18100	16
585	20240214	092700	149976600	18170	18110	18170	18100	363
586	20240214	092600	143400400	18150	18170	18170	18150	127
587	20240214	092500	141094270	18180	18160	18180	18160	165
588	20240214	092400	138096040	18160	18160	18160	18160	118
589	20240214	092300	135953160	18090	18090	18090	18090	2
590	20240214	092200	135916980	18110	18150	18160	18110	280
591	20240214	092100	130843780	18150	18120	18150	18120	256
592	20240214	092000	126198850	18120	18100	18130	18100	895
593	20240214	091900	109982040	18100	18120	18120	18100	4
594	20240214	091800	109909580	18120	18100	18120	18090	508
595	20240214	091700	100714010	18090	18090	18090	18090	0
596	20240214	091600	100714010	18090	18100	18100	18090	243
597	20240214	091500	96318130	18090	18100	18100	18090	387
598	20240214	091400	89313440	18100	18100	18100	18100	791
599	20240214	091300	74996340	18100	18100	18100	18100	7
600	20240214	091200	74869640	18100	18110	18110	18100	6
601	20240214	091100	74760990	18110	18110	18110	18100	41
602	20240214	091000	74018510	18110	18120	18120	18110	25
603	20240214	090900	73565640	18100	18120	18120	18100	50
604	20240214	090800	72660420	18110	18120	18120	18030	44
605	20240214	090700	71864000	18030	18030	18120	18030	155
606	20240214	090600	69068810	18030	18020	18040	18020	127
607	20240214	090500	66779320	18030	18020	18140	18020	185
608	20240214	090400	63433690	18020	17990	18140	17980	249
609	20240214	090300	58945990	18010	18020	18020	17980	949
610	20240214	090200	41866220	18010	18040	18140	17970	1295
611	20240214	090100	18550660	18040	18030	18040	18030	98
612	20240214	090000	16782750	18170	18020	18180	18020	931