KissMeData/054410/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	193500	59208750	5030	5030	5030	5030	705
3	20240214	193400	59208750	5030	5030	5030	5030	0
4	20240214	193300	59208750	5030	5030	5030	5030	0
5	20240214	193200	59208750	5030	5030	5030	5030	0
6	20240214	193100	59208750	5030	5030	5030	5030	0
7	20240214	193000	59208750	5030	5030	5030	5030	0
8	20240214	192900	59208750	5030	5030	5030	5030	0
9	20240214	192800	59208750	5030	5030	5030	5030	0
10	20240214	192700	59208750	5030	5030	5030	5030	0
11	20240214	192600	59208750	5030	5030	5030	5030	0
12	20240214	192500	59208750	5030	5030	5030	5030	0
13	20240214	192400	59208750	5030	5030	5030	5030	0
14	20240214	192300	59208750	5030	5030	5030	5030	0
15	20240214	192200	59208750	5030	5030	5030	5030	0
16	20240214	192100	59208750	5030	5030	5030	5030	0
17	20240214	192000	59208750	5030	5030	5030	5030	0
18	20240214	191900	59208750	5030	5030	5030	5030	0
19	20240214	191800	59208750	5030	5030	5030	5030	0
20	20240214	191700	59208750	5030	5030	5030	5030	0
21	20240214	191600	59208750	5030	5030	5030	5030	0
22	20240214	191500	59208750	5030	5030	5030	5030	0
23	20240214	191400	59208750	5030	5030	5030	5030	0
24	20240214	191300	59208750	5030	5030	5030	5030	0
25	20240214	191200	59208750	5030	5030	5030	5030	0
26	20240214	191100	59208750	5030	5030	5030	5030	0
27	20240214	191000	59208750	5030	5030	5030	5030	0
28	20240214	190900	59208750	5030	5030	5030	5030	0
29	20240214	190800	59208750	5030	5030	5030	5030	0
30	20240214	190700	59208750	5030	5030	5030	5030	0
31	20240214	190600	59208750	5030	5030	5030	5030	0
32	20240214	190500	59208750	5030	5030	5030	5030	705
33	20240214	190400	59208750	5030	5030	5030	5030	0
34	20240214	190300	59208750	5030	5030	5030	5030	0
35	20240214	190200	59208750	5030	5030	5030	5030	0
36	20240214	190100	59208750	5030	5030	5030	5030	0
37	20240214	190000	59208750	5030	5030	5030	5030	0
38	20240214	185900	59208750	5030	5030	5030	5030	0
39	20240214	185800	59208750	5030	5030	5030	5030	0
40	20240214	185700	59208750	5030	5030	5030	5030	0
41	20240214	185600	59208750	5030	5030	5030	5030	0
42	20240214	185500	59208750	5030	5030	5030	5030	0
43	20240214	185400	59208750	5030	5030	5030	5030	0
44	20240214	185300	59208750	5030	5030	5030	5030	0
45	20240214	185200	59208750	5030	5030	5030	5030	0
46	20240214	185100	59208750	5030	5030	5030	5030	0
47	20240214	185000	59208750	5030	5030	5030	5030	0
48	20240214	184900	59208750	5030	5030	5030	5030	0
49	20240214	184800	59208750	5030	5030	5030	5030	0
50	20240214	184700	59208750	5030	5030	5030	5030	0
51	20240214	184600	59208750	5030	5030	5030	5030	0
52	20240214	184500	59208750	5030	5030	5030	5030	0
53	20240214	184400	59208750	5030	5030	5030	5030	0
54	20240214	184300	59208750	5030	5030	5030	5030	0
55	20240214	184200	59208750	5030	5030	5030	5030	0
56	20240214	184100	59208750	5030	5030	5030	5030	0
57	20240214	184000	59208750	5030	5030	5030	5030	0
58	20240214	183900	59208750	5030	5030	5030	5030	0
59	20240214	183800	59208750	5030	5030	5030	5030	0
60	20240214	183700	59208750	5030	5030	5030	5030	0
61	20240214	183600	59208750	5030	5030	5030	5030	0
62	20240214	183500	59208750	5030	5030	5030	5030	705
63	20240214	183400	59208750	5030	5030	5030	5030	0
64	20240214	183300	59208750	5030	5030	5030	5030	0
65	20240214	183200	59208750	5030	5030	5030	5030	0
66	20240214	183100	59208750	5030	5030	5030	5030	0
67	20240214	183000	59208750	5030	5030	5030	5030	0
68	20240214	182900	59208750	5030	5030	5030	5030	0
69	20240214	182800	59208750	5030	5030	5030	5030	0
70	20240214	182700	59208750	5030	5030	5030	5030	0
71	20240214	182600	59208750	5030	5030	5030	5030	0
72	20240214	182500	59208750	5030	5030	5030	5030	0
73	20240214	182400	59208750	5030	5030	5030	5030	0
74	20240214	182300	59208750	5030	5030	5030	5030	0
75	20240214	182200	59208750	5030	5030	5030	5030	0
76	20240214	182100	59208750	5030	5030	5030	5030	0
77	20240214	182000	59208750	5030	5030	5030	5030	0
78	20240214	181900	59208750	5030	5030	5030	5030	0
79	20240214	181800	59208750	5030	5030	5030	5030	0
80	20240214	181700	59208750	5030	5030	5030	5030	0
81	20240214	181600	59208750	5030	5030	5030	5030	0
82	20240214	181500	59208750	5030	5030	5030	5030	0
83	20240214	181400	59208750	5030	5030	5030	5030	0
84	20240214	181300	59208750	5030	5030	5030	5030	0
85	20240214	181200	59208750	5030	5030	5030	5030	0
86	20240214	181100	59208750	5030	5030	5030	5030	0
87	20240214	181000	59208750	5030	5030	5030	5030	0
88	20240214	180900	59208750	5030	5030	5030	5030	0
89	20240214	180800	59208750	5030	5030	5030	5030	0
90	20240214	180700	59208750	5030	5030	5030	5030	0
91	20240214	180600	59208750	5030	5030	5030	5030	0
92	20240214	180500	59208750	5030	5030	5030	5030	705
93	20240214	180400	59208750	5030	5030	5030	5030	0
94	20240214	180300	59208750	5030	5030	5030	5030	0
95	20240214	180200	59208750	5030	5030	5030	5030	0
96	20240214	180100	59208750	5030	5030	5030	5030	0
97	20240214	180000	59208750	5030	5030	5030	5030	0
98	20240214	175900	59208750	5030	5030	5030	5030	0
99	20240214	175800	59208750	5030	5030	5030	5030	0
100	20240214	175700	59208750	5030	5030	5030	5030	0
101	20240214	175600	59208750	5030	5030	5030	5030	0
102	20240214	175500	59208750	5030	5030	5030	5030	0
103	20240214	175400	59208750	5030	5030	5030	5030	0
104	20240214	175300	59208750	5030	5030	5030	5030	0
105	20240214	175200	59208750	5030	5030	5030	5030	0
106	20240214	175100	59208750	5030	5030	5030	5030	0
107	20240214	175000	59208750	5030	5030	5030	5030	0
108	20240214	174900	59208750	5030	5030	5030	5030	0
109	20240214	174800	59208750	5030	5030	5030	5030	0
110	20240214	174700	59208750	5030	5030	5030	5030	0
111	20240214	174600	59208750	5030	5030	5030	5030	0
112	20240214	174500	59208750	5030	5030	5030	5030	0
113	20240214	174400	59208750	5030	5030	5030	5030	0
114	20240214	174300	59208750	5030	5030	5030	5030	0
115	20240214	174200	59208750	5030	5030	5030	5030	0
116	20240214	174100	59208750	5030	5030	5030	5030	0
117	20240214	174000	59208750	5030	5030	5030	5030	0
118	20240214	173900	59208750	5030	5030	5030	5030	0
119	20240214	173800	59208750	5030	5030	5030	5030	0
120	20240214	173700	59208750	5030	5030	5030	5030	0
121	20240214	173600	59208750	5030	5030	5030	5030	0
122	20240214	173500	59208750	5030	5030	5030	5030	705
123	20240214	173400	59208750	5030	5030	5030	5030	0
124	20240214	173300	59208750	5030	5030	5030	5030	0
125	20240214	173200	59208750	5030	5030	5030	5030	0
126	20240214	173100	59208750	5030	5030	5030	5030	0
127	20240214	173000	59208750	5030	5030	5030	5030	0
128	20240214	172900	59208750	5030	5030	5030	5030	0
129	20240214	172800	59208750	5030	5030	5030	5030	0
130	20240214	172700	59208750	5030	5030	5030	5030	0
131	20240214	172600	59208750	5030	5030	5030	5030	0
132	20240214	172500	59208750	5030	5030	5030	5030	0
133	20240214	172400	59208750	5030	5030	5030	5030	0
134	20240214	172300	59208750	5030	5030	5030	5030	0
135	20240214	172200	59208750	5030	5030	5030	5030	0
136	20240214	172100	59208750	5030	5030	5030	5030	0
137	20240214	172000	59208750	5030	5030	5030	5030	0
138	20240214	171900	59208750	5030	5030	5030	5030	0
139	20240214	171800	59208750	5030	5030	5030	5030	0
140	20240214	171700	59208750	5030	5030	5030	5030	0
141	20240214	171600	59208750	5030	5030	5030	5030	0
142	20240214	171500	59208750	5030	5030	5030	5030	0
143	20240214	171400	59208750	5030	5030	5030	5030	0
144	20240214	171300	59208750	5030	5030	5030	5030	0
145	20240214	171200	59208750	5030	5030	5030	5030	0
146	20240214	171100	59208750	5030	5030	5030	5030	0
147	20240214	171000	59208750	5030	5030	5030	5030	0
148	20240214	170900	59208750	5030	5030	5030	5030	0
149	20240214	170800	59208750	5030	5030	5030	5030	0
150	20240214	170700	59208750	5030	5030	5030	5030	0
151	20240214	170600	59208750	5030	5030	5030	5030	0
152	20240214	170500	59208750	5030	5030	5030	5030	705
153	20240214	170400	59208750	5030	5030	5030	5030	0
154	20240214	170300	59208750	5030	5030	5030	5030	0
155	20240214	170200	59208750	5030	5030	5030	5030	0
156	20240214	170100	59208750	5030	5030	5030	5030	0
157	20240214	170000	59208750	5030	5030	5030	5030	0
158	20240214	165900	59208750	5030	5030	5030	5030	0
159	20240214	165800	59208750	5030	5030	5030	5030	0
160	20240214	165700	59208750	5030	5030	5030	5030	0
161	20240214	165600	59208750	5030	5030	5030	5030	0
162	20240214	165500	59208750	5030	5030	5030	5030	0
163	20240214	165400	59208750	5030	5030	5030	5030	0
164	20240214	165300	59208750	5030	5030	5030	5030	0
165	20240214	165200	59208750	5030	5030	5030	5030	0
166	20240214	165100	59208750	5030	5030	5030	5030	0
167	20240214	165000	59208750	5030	5030	5030	5030	0
168	20240214	164900	59208750	5030	5030	5030	5030	0
169	20240214	164800	59208750	5030	5030	5030	5030	0
170	20240214	164700	59208750	5030	5030	5030	5030	0
171	20240214	164600	59208750	5030	5030	5030	5030	0
172	20240214	164500	59208750	5030	5030	5030	5030	0
173	20240214	164400	59208750	5030	5030	5030	5030	0
174	20240214	164300	59208750	5030	5030	5030	5030	0
175	20240214	164200	59208750	5030	5030	5030	5030	0
176	20240214	164100	59208750	5030	5030	5030	5030	0
177	20240214	164000	59208750	5030	5030	5030	5030	0
178	20240214	163900	59208750	5030	5030	5030	5030	0
179	20240214	163800	59208750	5030	5030	5030	5030	0
180	20240214	163700	59208750	5030	5030	5030	5030	0
181	20240214	163600	59208750	5030	5030	5030	5030	0
182	20240214	163500	59208750	5030	5030	5030	5030	705
183	20240214	163400	59208750	5030	5030	5030	5030	0
184	20240214	163300	59208750	5030	5030	5030	5030	0
185	20240214	163200	59208750	5030	5030	5030	5030	0
186	20240214	163100	59208750	5030	5030	5030	5030	0
187	20240214	163000	59208750	5030	5030	5030	5030	0
188	20240214	162900	59208750	5030	5030	5030	5030	0
189	20240214	162800	59208750	5030	5030	5030	5030	0
190	20240214	162700	59208750	5030	5030	5030	5030	0
191	20240214	162600	59208750	5030	5030	5030	5030	0
192	20240214	162500	59208750	5030	5030	5030	5030	0
193	20240214	162400	59208750	5030	5030	5030	5030	0
194	20240214	162300	59208750	5030	5030	5030	5030	0
195	20240214	162200	59208750	5030	5030	5030	5030	0
196	20240214	162100	59208750	5030	5030	5030	5030	0
197	20240214	162000	59208750	5030	5030	5030	5030	0
198	20240214	161900	59208750	5030	5030	5030	5030	0
199	20240214	161800	59208750	5030	5030	5030	5030	0
200	20240214	161700	59208750	5030	5030	5030	5030	0
201	20240214	161600	59208750	5030	5030	5030	5030	0
202	20240214	161500	59208750	5030	5030	5030	5030	0
203	20240214	161400	59208750	5030	5030	5030	5030	0
204	20240214	161300	59208750	5030	5030	5030	5030	0
205	20240214	161200	59208750	5030	5030	5030	5030	0
206	20240214	161100	59208750	5030	5030	5030	5030	0
207	20240214	161000	59208750	5030	5030	5030	5030	0
208	20240214	160900	59208750	5030	5030	5030	5030	0
209	20240214	160800	59208750	5030	5030	5030	5030	0
210	20240214	160700	59208750	5030	5030	5030	5030	0
211	20240214	160600	59208750	5030	5030	5030	5030	0
212	20240214	160500	59208750	5030	5030	5030	5030	705
213	20240214	160400	59208750	5030	5030	5030	5030	0
214	20240214	160300	59208750	5030	5030	5030	5030	0
215	20240214	160200	59208750	5030	5030	5030	5030	0
216	20240214	160100	59208750	5030	5030	5030	5030	0
217	20240214	160000	59208750	5030	5030	5030	5030	0
218	20240214	155900	59208750	5030	5030	5030	5030	0
219	20240214	155800	59208750	5030	5030	5030	5030	0
220	20240214	155700	59208750	5030	5030	5030	5030	0
221	20240214	155600	59208750	5030	5030	5030	5030	0
222	20240214	155500	59208750	5030	5030	5030	5030	0
223	20240214	155400	59208750	5030	5030	5030	5030	0
224	20240214	155300	59208750	5030	5030	5030	5030	0
225	20240214	155200	59208750	5030	5030	5030	5030	0
226	20240214	155100	59208750	5030	5030	5030	5030	0
227	20240214	155000	59208750	5030	5030	5030	5030	0
228	20240214	154900	59208750	5030	5030	5030	5030	0
229	20240214	154800	59208750	5030	5030	5030	5030	0
230	20240214	154700	59208750	5030	5030	5030	5030	0
231	20240214	154600	59208750	5030	5030	5030	5030	0
232	20240214	154500	59208750	5030	5030	5030	5030	0
233	20240214	154400	59208750	5030	5030	5030	5030	0
234	20240214	154300	59208750	5030	5030	5030	5030	0
235	20240214	154200	59208750	5030	5030	5030	5030	0
236	20240214	154100	59208750	5030	5030	5030	5030	0
237	20240214	154000	59208750	5030	5030	5030	5030	0
238	20240214	153900	59208750	5030	5030	5030	5030	0
239	20240214	153800	59208750	5030	5030	5030	5030	0
240	20240214	153700	59208750	5030	5030	5030	5030	0
241	20240214	153600	59208750	5030	5030	5030	5030	0
242	20240214	153500	59208750	5030	5030	5030	5030	705
243	20240214	153400	59208750	5030	5030	5030	5030	0
244	20240214	153300	59208750	5030	5030	5030	5030	0
245	20240214	153200	59208750	5030	5030	5030	5030	0
246	20240214	153100	59208750	5030	5030	5030	5030	0
247	20240214	153000	59208750	5030	5030	5030	5030	705
248	20240214	152900	55662600	5050	5050	5050	5050	0
249	20240214	152800	55662600	5050	5050	5050	5050	0
250	20240214	152700	55662600	5050	5050	5050	5050	0
251	20240214	152600	55662600	5050	5050	5050	5050	0
252	20240214	152500	55662600	5050	5050	5050	5050	0
253	20240214	152400	55662600	5050	5050	5050	5050	0
254	20240214	152300	55662600	5050	5050	5050	5050	0
255	20240214	152200	55662600	5050	5050	5050	5050	0
256	20240214	152100	55662600	5050	5050	5050	5050	0
257	20240214	152000	55662600	5050	5050	5050	5050	0
258	20240214	151900	55662600	5050	5050	5050	5050	2
259	20240214	151800	55652500	5050	5050	5050	5050	2
260	20240214	151700	55642400	5050	5050	5050	5050	2
261	20240214	151600	55632300	5050	5050	5050	5050	2
262	20240214	151500	55622200	5050	5030	5050	5030	3
263	20240214	151400	55607070	5050	5050	5050	5050	2
264	20240214	151300	55596970	5030	5050	5050	5030	3
265	20240214	151200	55581840	5050	5050	5050	5050	2
266	20240214	151100	55571740	5050	5050	5050	5050	2
267	20240214	151000	55561640	5050	5030	5050	5030	3
268	20240214	150900	55546510	5050	5050	5050	5050	2
269	20240214	150800	55536410	5050	5050	5050	5050	2
270	20240214	150700	55526310	5050	5030	5050	5030	2
271	20240214	150600	55516230	5050	5050	5050	5050	2
272	20240214	150500	55506130	5050	5030	5050	5030	3
273	20240214	150400	55491000	5050	5050	5050	5050	2
274	20240214	150300	55480900	5050	5050	5050	5050	2
275	20240214	150200	55470800	5050	5030	5050	5030	3
276	20240214	150100	55455670	5050	5050	5050	5050	2
277	20240214	150000	55445570	5050	5050	5050	5050	2
278	20240214	145900	55435470	5050	5030	5050	5030	3
279	20240214	145800	55420340	5050	5050	5050	5050	2
280	20240214	145700	55410240	5050	5030	5050	5030	3
281	20240214	145600	55395110	5050	5050	5050	5050	2
282	20240214	145500	55385010	5050	5050	5050	5050	1
283	20240214	145400	55379960	5040	5050	5050	5040	3
284	20240214	145300	55364820	5040	5040	5040	5040	171
285	20240214	145200	54502980	5040	5040	5040	5040	2
286	20240214	145100	54492900	5030	5040	5040	5030	3
287	20240214	145000	54477790	5040	5040	5040	5040	2
288	20240214	144900	54467710	5040	5030	5040	5030	3
289	20240214	144800	54452600	5040	5040	5040	5040	2
290	20240214	144700	54442520	5040	5040	5040	5040	2
291	20240214	144600	54432440	5040	5030	5040	5030	3
292	20240214	144500	54417330	5040	5040	5040	5040	15
293	20240214	144400	54341730	5040	5050	5050	5040	23
294	20240214	144300	54225790	5040	5050	5050	5040	2
295	20240214	144200	54215700	5050	5050	5050	5050	17
296	20240214	144100	54129850	5040	5050	5050	5040	3
297	20240214	144000	54114710	5050	5050	5050	5050	2
298	20240214	143900	54104610	5050	5040	5050	5040	6
299	20240214	143800	54074350	5050	5040	5050	5040	3
300	20240214	143700	54059210	5050	5050	5050	5050	2
301	20240214	143600	54049110	5050	5050	5050	5050	2
302	20240214	143500	54039010	5050	5040	5050	5040	3
303	20240214	143400	54023870	5050	5050	5050	5050	2
304	20240214	143300	54013770	5040	5050	5050	5040	3
305	20240214	143200	53998630	5050	5050	5050	5050	4
306	20240214	143100	53978430	5050	5050	5050	5050	2
307	20240214	143000	53968330	5030	5050	5050	5030	2
308	20240214	142900	53958250	5050	5050	5050	5050	2
309	20240214	142800	53948150	5050	5050	5050	5050	2
310	20240214	142700	53938050	5050	5030	5050	5030	3
311	20240214	142600	53922920	5050	5050	5050	5050	2
312	20240214	142500	53912820	5050	5030	5050	5030	3
313	20240214	142400	53897690	5050	5050	5050	5050	2
314	20240214	142300	53887590	5050	5050	5050	5050	2
315	20240214	142200	53877490	5040	5040	5040	5030	100
316	20240214	142100	53373500	5040	5040	5040	5040	2
317	20240214	142000	53363420	5040	5040	5040	5040	2
318	20240214	141900	53353340	5030	5040	5040	5030	3
319	20240214	141800	53338230	5040	5040	5040	5040	1
320	20240214	141700	53333190	5040	5030	5040	5030	3
321	20240214	141600	53318080	5040	5040	5040	5040	2
322	20240214	141500	53308000	5040	5040	5040	5040	2
323	20240214	141400	53297920	5040	5030	5040	5030	3
324	20240214	141300	53282810	5040	5030	5040	5030	22
325	20240214	141200	53172130	5040	5040	5040	5040	2
326	20240214	141100	53162050	5030	5040	5040	5030	3
327	20240214	141000	53146940	5050	5050	5050	5050	2
328	20240214	140900	53136840	5030	5050	5050	5030	705
329	20240214	140800	49590650	5050	5050	5050	5050	2
330	20240214	140700	49580550	5050	5050	5050	5050	2
331	20240214	140600	49570450	5050	5030	5050	5030	2
332	20240214	140500	49560370	5030	5030	5030	5030	2420
333	20240214	140400	37387770	5030	5030	5030	5030	2
334	20240214	140300	37377710	5030	5030	5030	5030	2
335	20240214	140200	37367650	5010	5030	5030	5010	202
336	20240214	140100	36355590	5020	5020	5020	5020	2
337	20240214	140000	36345550	5020	5020	5020	5020	2
338	20240214	135900	36335510	5010	5030	5030	5010	102
339	20240214	135800	35824410	5030	5030	5030	5030	2
340	20240214	135700	35814350	5030	5030	5030	5030	2
341	20240214	135600	35804290	5030	5030	5030	5030	2
342	20240214	135500	35794230	5030	5030	5030	5030	2
343	20240214	135400	35784170	5030	5030	5030	5030	1
344	20240214	135300	35779140	5030	5030	5030	5030	2
345	20240214	135200	35769080	5030	5030	5030	5030	2
346	20240214	135100	35759020	5010	5030	5030	5010	24
347	20240214	135000	35638740	5030	5030	5030	5030	2
348	20240214	134900	35628680	5030	5030	5030	5030	2
349	20240214	134800	35618620	5030	5030	5030	5030	2
350	20240214	134700	35608560	5030	5030	5030	5030	2
351	20240214	134600	35598500	5030	5030	5030	5030	2
352	20240214	134500	35588440	5030	5030	5030	5030	2
353	20240214	134400	35578380	5030	5030	5030	5030	2
354	20240214	134300	35568320	5030	5030	5030	5030	2
355	20240214	134200	35558260	5030	5030	5030	5030	2
356	20240214	134100	35548200	5030	5030	5030	5030	1
357	20240214	134000	35543170	5030	5030	5030	5030	2
358	20240214	133900	35533110	5030	5030	5030	5030	2
359	20240214	133800	35523050	5030	5030	5030	5030	2
360	20240214	133700	35512990	5030	5030	5030	5030	2
361	20240214	133600	35502930	5030	5030	5030	5030	2
362	20240214	133500	35492870	5030	5030	5030	5030	2
363	20240214	133400	35482810	5030	5030	5030	5030	2
364	20240214	133300	35472750	5030	5030	5030	5030	2
365	20240214	133200	35462690	5030	5030	5030	5030	2
366	20240214	133100	35452630	5030	5030	5030	5030	2
367	20240214	133000	35442570	5030	5030	5030	5030	2
368	20240214	132900	35432510	5030	5030	5030	5030	1
369	20240214	132800	35427480	5030	5030	5030	5030	2
370	20240214	132700	35417420	5030	5030	5030	5030	2
371	20240214	132600	35407360	5030	5030	5030	5030	2
372	20240214	132500	35397300	5030	5030	5030	5030	2
373	20240214	132400	35387240	5030	5030	5030	5030	2
374	20240214	132300	35377180	5030	5030	5030	5030	2
375	20240214	132200	35367120	5030	5030	5030	5030	2
376	20240214	132100	35357060	5030	5030	5030	5030	2
377	20240214	132000	35347000	5030	5030	5030	5030	2
378	20240214	131900	35336940	5030	5030	5030	5030	2
379	20240214	131800	35326880	5020	5020	5020	5020	2
380	20240214	131700	35316840	5020	5020	5020	5020	1
381	20240214	131600	35311820	5020	5020	5020	5020	2
382	20240214	131500	35301780	5020	5020	5020	5020	2
383	20240214	131400	35291740	5020	5020	5020	5020	2
384	20240214	131300	35281700	5020	5030	5030	5020	1520
385	20240214	131200	27651280	5030	5030	5030	5030	2
386	20240214	131100	27641220	5030	5030	5030	5030	2
387	20240214	131000	27631160	5030	5030	5030	5030	2
388	20240214	130900	27621100	5030	5030	5030	5030	2
389	20240214	130800	27611040	5030	5020	5030	5020	1484
390	20240214	130700	20161340	5020	5020	5020	5020	2
391	20240214	130600	20151300	5020	5020	5020	5020	2
392	20240214	130500	20141260	5020	5020	5020	5020	1
393	20240214	130400	20136240	5020	5020	5020	5020	2
394	20240214	130300	20126200	5020	5020	5020	5020	2
395	20240214	130200	20116160	5020	5020	5020	5020	2
396	20240214	130100	20106120	5020	5020	5020	5020	2
397	20240214	130000	20096080	5030	5030	5030	5030	72
398	20240214	125900	19733920	5030	5030	5030	5030	2
399	20240214	125800	19723860	5030	5030	5030	5030	2
400	20240214	125700	19713800	5030	5030	5030	5030	2
401	20240214	125600	19703740	5030	5030	5030	5030	2
402	20240214	125500	19693680	5030	5030	5030	5030	2
403	20240214	125400	19683620	5030	5030	5030	5030	2
404	20240214	125300	19673560	5030	5030	5030	5030	2
405	20240214	125200	19663500	5030	5030	5030	5030	1
406	20240214	125100	19658470	5030	5030	5030	5030	2
407	20240214	125000	19648410	5030	5030	5030	5030	2
408	20240214	124900	19638350	5030	5030	5030	5030	2
409	20240214	124800	19628290	5030	5030	5030	5030	2
410	20240214	124700	19618230	5030	5030	5030	5030	2
411	20240214	124600	19608170	5030	5030	5030	5030	2
412	20240214	124500	19598110	5030	5030	5030	5030	2
413	20240214	124400	19588050	5030	5030	5030	5030	2
414	20240214	124300	19577990	5030	5030	5030	5030	2
415	20240214	124200	19567930	5030	5030	5030	5030	2
416	20240214	124100	19557870	5030	5030	5030	5030	2
417	20240214	124000	19547810	5030	5030	5030	5030	1
418	20240214	123900	19542780	5030	5030	5030	5030	2
419	20240214	123800	19532720	5030	5030	5030	5030	102
420	20240214	123700	19019660	5030	5030	5030	5030	2
421	20240214	123600	19009600	5030	5030	5030	5030	2
422	20240214	123500	18999540	5030	5030	5030	5030	2
423	20240214	123400	18989480	5030	5030	5030	5030	2
424	20240214	123300	18979420	5030	5030	5030	5030	2
425	20240214	123200	18969360	5030	5030	5030	5030	2
426	20240214	123100	18959300	5030	5030	5030	5030	2
427	20240214	123000	18949240	5030	5030	5030	5030	2
428	20240214	122900	18939180	5030	5030	5030	5030	2
429	20240214	122800	18929120	5030	5030	5030	5030	1
430	20240214	122700	18924090	5030	5030	5030	5030	2
431	20240214	122600	18914030	5030	5030	5030	5030	2
432	20240214	122500	18903970	5030	5030	5030	5030	2
433	20240214	122400	18893910	5030	5030	5030	5030	2
434	20240214	122300	18883850	5020	5020	5020	5020	2
435	20240214	122200	18873810	5020	5020	5020	5020	2
436	20240214	122100	18863770	5020	5020	5020	5020	2
437	20240214	122000	18853730	5020	5020	5020	5020	2
438	20240214	121900	18843690	5020	5020	5020	5020	2
439	20240214	121800	18833650	5020	5020	5020	5020	2
440	20240214	121700	18823610	5020	5020	5020	5020	2
441	20240214	121600	18813570	5020	5020	5020	5020	1
442	20240214	121500	18808550	5020	5020	5020	5020	2
443	20240214	121400	18798510	5020	5020	5020	5020	2
444	20240214	121300	18788470	5020	5020	5020	5020	2
445	20240214	121200	18778430	5020	5020	5020	5020	2
446	20240214	121100	18768390	5020	5020	5020	5020	2
447	20240214	121000	18758350	5020	5020	5020	5020	2
448	20240214	120900	18748310	5020	5020	5020	5020	2
449	20240214	120800	18738270	5020	5020	5020	5020	2
450	20240214	120700	18728230	5020	5020	5020	5020	2
451	20240214	120600	18718190	5020	5020	5020	5020	2
452	20240214	120500	18708150	5020	5020	5020	5020	2
453	20240214	120400	18698110	5020	5020	5020	5020	2
454	20240214	120300	18688070	5020	5020	5020	5020	1
455	20240214	120200	18683050	5020	5020	5020	5020	2
456	20240214	120100	18673010	5020	5020	5020	5020	2
457	20240214	120000	18662970	5020	5020	5020	5020	2
458	20240214	115900	18652930	5020	5020	5020	5020	2
459	20240214	115800	18642890	5020	5020	5020	5020	2
460	20240214	115700	18632850	5020	5020	5020	5020	2
461	20240214	115600	18622810	5020	5020	5020	5020	2
462	20240214	115500	18612770	5020	5020	5020	5020	2
463	20240214	115400	18602730	5020	5020	5020	5020	2
464	20240214	115300	18592690	5020	5020	5020	5020	2
465	20240214	115200	18582650	5020	5020	5020	5020	2
466	20240214	115100	18572610	5020	5020	5020	5020	1
467	20240214	115000	18567590	5020	5020	5020	5020	2
468	20240214	114900	18557550	5020	5020	5020	5020	2
469	20240214	114800	18547510	5020	5020	5020	5020	2
470	20240214	114700	18537470	5020	5020	5020	5020	2
471	20240214	114600	18527430	5020	5020	5020	5020	2
472	20240214	114500	18517390	5020	5020	5020	5020	2
473	20240214	114400	18507350	5020	5020	5020	5020	2
474	20240214	114300	18497310	5020	5020	5020	5020	2
475	20240214	114200	18487270	5020	5020	5020	5020	2
476	20240214	114100	18477230	5020	5020	5020	5020	2
477	20240214	114000	18467190	5020	5020	5020	5020	2
478	20240214	113900	18457150	5020	5020	5020	5020	1
479	20240214	113800	18452130	5020	5010	5020	5010	21
480	20240214	113700	18346900	5010	5010	5010	5010	2
481	20240214	113600	18336880	5010	5010	5010	5010	2
482	20240214	113500	18326860	5010	5010	5010	5010	2
483	20240214	113400	18316840	5010	5010	5010	5010	2
484	20240214	113300	18306820	5010	5010	5010	5010	2
485	20240214	113200	18296800	5010	5010	5010	5010	2
486	20240214	113100	18286780	5010	5010	5010	5010	2
487	20240214	113000	18276760	5010	5010	5010	5010	2
488	20240214	112900	18266740	5010	5010	5010	5010	2
489	20240214	112800	18256720	5010	5010	5010	5010	2
490	20240214	112700	18246700	5010	5010	5010	5010	1
491	20240214	112600	18241690	5010	5010	5010	5010	2
492	20240214	112500	18231670	5010	5010	5010	5010	2
493	20240214	112400	18221650	5010	5010	5010	5010	2
494	20240214	112300	18211630	5010	5010	5010	5010	2
495	20240214	112200	18201610	5010	5000	5010	5000	152
496	20240214	112100	17441590	5000	5000	5000	5000	1069
497	20240214	112000	12096590	4995	4995	4995	4995	18
498	20240214	111900	12006680	4995	4995	4995	4995	2
499	20240214	111800	11996690	5000	5000	5000	5000	2
500	20240214	111700	11986690	5000	5000	5000	5000	2
501	20240214	111600	11976690	5010	5010	5010	5010	2
502	20240214	111500	11966670	5010	5010	5010	5010	2
503	20240214	111400	11956650	5010	5010	5010	5010	1
504	20240214	111300	11951640	5010	5010	5010	5010	2
505	20240214	111200	11941620	5010	4965	5010	4965	4
506	20240214	111100	11921715	4965	5020	5020	4965	76
507	20240214	111000	11543955	5020	5020	5020	5020	2
508	20240214	110900	11533915	5020	5020	5020	5020	2
509	20240214	110800	11523875	5020	5020	5020	5020	2
510	20240214	110700	11513835	5020	5020	5020	5020	2
511	20240214	110600	11503795	5020	5020	5020	5020	2
512	20240214	110500	11493755	5020	5020	5020	5020	2
513	20240214	110400	11483715	5020	5020	5020	5020	2
514	20240214	110300	11473675	5020	5020	5020	5020	2
515	20240214	110200	11463635	5020	5020	5020	5020	1
516	20240214	110100	11458615	5020	5020	5020	5020	2
517	20240214	110000	11448575	5020	5020	5020	5020	2
518	20240214	105900	11438535	5020	5020	5020	5020	2
519	20240214	105800	11428495	5020	5020	5020	5020	2
520	20240214	105700	11418455	5020	5020	5020	5020	2
521	20240214	105600	11408415	5020	5020	5020	5020	2
522	20240214	105500	11398375	5020	5020	5020	5020	2
523	20240214	105400	11388335	5020	5020	5020	5020	2
524	20240214	105300	11378295	5020	5020	5020	5020	2
525	20240214	105200	11368255	5020	5020	5020	5020	2
526	20240214	105100	11358215	5020	5020	5020	5020	2
527	20240214	105000	11348175	5020	5020	5020	5020	1
528	20240214	104900	11343155	5020	5020	5020	5020	2
529	20240214	104800	11333115	5020	5020	5020	5020	2
530	20240214	104700	11323075	5020	5020	5020	5020	2
531	20240214	104600	11313035	5020	5020	5020	5020	2
532	20240214	104500	11302995	5020	5020	5020	5020	2
533	20240214	104400	11292955	5020	5020	5020	5020	2
534	20240214	104300	11282915	5020	5020	5020	5020	2
535	20240214	104200	11272875	5020	5020	5020	5020	2
536	20240214	104100	11262835	5020	5020	5020	5020	2
537	20240214	104000	11252795	5020	5020	5020	5020	2
538	20240214	103900	11242755	5020	5020	5020	5020	2
539	20240214	103800	11232715	5020	5020	5020	5020	1
540	20240214	103700	11227695	5010	5010	5010	5010	2
541	20240214	103600	11217675	5010	5010	5010	5010	2
542	20240214	103500	11207655	5010	5010	5010	5010	2
543	20240214	103400	11197635	5010	5010	5010	5010	2
544	20240214	103300	11187615	5010	5010	5010	5010	2
545	20240214	103200	11177595	5010	5010	5010	5010	2
546	20240214	103100	11167575	5010	5010	5010	5010	2
547	20240214	103000	11157555	5010	5010	5010	5010	2
548	20240214	102900	11147535	5010	5010	5010	5010	2
549	20240214	102800	11137515	5010	5010	5010	5010	2
550	20240214	102700	11127495	5010	5010	5010	5010	2
551	20240214	102600	11117475	5010	5010	5010	5010	2
552	20240214	102500	11107455	5010	5010	5010	5010	1
553	20240214	102400	11102445	5010	5010	5010	5010	2
554	20240214	102300	11092425	5010	5010	5010	5010	2
555	20240214	102200	11082405	5010	5010	5010	5010	2
556	20240214	102100	11072385	5010	5010	5010	5010	2
557	20240214	102000	11062365	5010	5010	5010	5010	2
558	20240214	101900	11052345	5010	5010	5010	5010	2
559	20240214	101800	11042325	5010	5010	5010	5010	2
560	20240214	101700	11032305	5010	5010	5010	5010	2
561	20240214	101600	11022285	5010	5010	5010	5010	2
562	20240214	101500	11012265	4970	5010	5010	4970	3
563	20240214	101400	10997275	4970	5020	5020	4970	6
564	20240214	101300	10967355	5020	5020	5020	5020	1
565	20240214	101200	10962335	5020	5020	5020	5020	2
566	20240214	101100	10952295	5020	5020	5020	5020	2
567	20240214	101000	10942255	5020	5020	5020	5020	2
568	20240214	100900	10932215	5020	5020	5020	5020	2
569	20240214	100800	10922175	5020	5020	5020	5020	2
570	20240214	100700	10912135	5020	5020	5020	5020	2
571	20240214	100600	10902095	5020	5020	5020	5020	2
572	20240214	100500	10892055	5020	5020	5020	5020	2
573	20240214	100400	10882015	5020	5020	5020	5020	2
574	20240214	100300	10871975	5020	5020	5020	5020	2
575	20240214	100200	10861935	5020	5020	5020	5020	2
576	20240214	100100	10851895	5020	5020	5020	5020	5
577	20240214	100000	10826795	5020	5020	5020	5020	2
578	20240214	095900	10816755	5020	5020	5020	5020	2
579	20240214	095800	10806715	5020	5020	5020	5020	2
580	20240214	095700	10796675	5020	5020	5020	5020	2
581	20240214	095600	10786635	5020	5000	5020	5000	2
582	20240214	095500	10776615	5000	5000	5000	5000	23
583	20240214	095400	10661615	5000	5000	5000	5000	2
584	20240214	095300	10651615	5000	5000	5000	5000	2
585	20240214	095200	10641615	5000	5000	5000	5000	2
586	20240214	095100	10631615	5000	5000	5000	5000	2
587	20240214	095000	10621615	5000	5000	5000	5000	2
588	20240214	094900	10611615	5000	5000	5000	5000	1
589	20240214	094800	10606615	4990	4990	5000	4990	5
590	20240214	094700	10581645	5000	5000	5000	5000	2
591	20240214	094600	10571645	5000	5000	5000	5000	2
592	20240214	094500	10561645	5010	5010	5010	5010	2
593	20240214	094400	10551625	5010	5010	5010	5010	2
594	20240214	094300	10541605	5020	4985	5020	4985	2
595	20240214	094200	10531600	4985	4985	4985	4985	2
596	20240214	094100	10521630	4985	4985	4985	4985	2
597	20240214	094000	10511660	4985	4985	4985	4985	7
598	20240214	093900	10476765	4985	4985	4985	4985	2
599	20240214	093800	10466795	4985	4985	4985	4985	2
600	20240214	093700	10456825	4985	4985	4985	4985	2
601	20240214	093600	10446855	4985	4985	4985	4985	1
602	20240214	093500	10441870	4985	4985	4985	4985	2
603	20240214	093400	10431900	4990	4990	4990	4990	2
604	20240214	093300	10421920	4985	4985	4985	4985	2
605	20240214	093200	10411950	4985	4985	4985	4985	2
606	20240214	093100	10401980	4985	4985	4985	4985	12
607	20240214	093000	10342160	4985	4985	4985	4985	2
608	20240214	092900	10332190	4985	4985	4985	4985	2
609	20240214	092800	10322220	4990	4990	4990	4990	2
610	20240214	092700	10312240	4965	4965	4965	4965	165
611	20240214	092600	9493015	4955	4965	4965	4955	98
612	20240214	092500	9007405	4955	4965	4965	4955	515
613	20240214	092400	6453630	4965	4965	4965	4965	60
614	20240214	092300	6155730	4965	4965	4965	4965	2
615	20240214	092200	6145800	4965	5010	5010	4955	150
616	20240214	092100	5401495	5010	5010	5010	5010	2
617	20240214	092000	5391475	5020	5020	5020	5020	2
618	20240214	091900	5381435	5020	5020	5020	5020	2
619	20240214	091800	5371395	4985	4985	4985	4985	84
620	20240214	091700	4952655	4970	4985	4985	4970	30
621	20240214	091600	4803525	4985	4985	4985	4985	2
622	20240214	091500	4793555	4985	4985	4985	4985	2
623	20240214	091400	4783585	4985	4985	4985	4985	2
624	20240214	091300	4773615	4985	4985	4985	4985	2
625	20240214	091200	4763645	4985	4985	4985	4985	1
626	20240214	091100	4758660	4985	4985	4985	4985	2
627	20240214	091000	4748690	4985	4990	4990	4985	186
628	20240214	090900	3821470	4990	5020	5020	4990	58
629	20240214	090800	3531990	5020	5020	5020	5020	2
630	20240214	090700	3521950	5020	5020	5020	5020	2
631	20240214	090600	3511910	5030	5030	5030	5030	2
632	20240214	090500	3501850	5030	5030	5030	5030	2
633	20240214	090400	3491790	5030	5030	5030	5030	2
634	20240214	090300	3481730	5030	5030	5030	5030	2
635	20240214	090200	3471670	5030	5030	5030	5030	2
636	20240214	090100	3461610	4990	5010	5030	4990	244
637	20240214	090000	2239470	5010	5010	5010	5010	447