KissMeData/023530/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190800	3887517200	57600	57600	57600	57600	1193
3	20250214	190700	3887517200	57600	57600	57600	57600	0
4	20250214	190600	3887517200	57600	57600	57600	57600	0
5	20250214	190500	3887517200	57600	57600	57600	57600	0
6	20250214	190400	3887517200	57600	57600	57600	57600	0
7	20250214	190300	3887517200	57600	57600	57600	57600	0
8	20250214	190200	3887517200	57600	57600	57600	57600	0
9	20250214	190100	3887517200	57600	57600	57600	57600	0
10	20250214	190000	3887517200	57600	57600	57600	57600	0
11	20250214	185900	3887517200	57600	57600	57600	57600	0
12	20250214	185800	3887517200	57600	57600	57600	57600	0
13	20250214	185700	3887517200	57600	57600	57600	57600	0
14	20250214	185600	3887517200	57600	57600	57600	57600	0
15	20250214	185500	3887517200	57600	57600	57600	57600	0
16	20250214	185400	3887517200	57600	57600	57600	57600	0
17	20250214	185300	3887517200	57600	57600	57600	57600	0
18	20250214	185200	3887517200	57600	57600	57600	57600	0
19	20250214	185100	3887517200	57600	57600	57600	57600	0
20	20250214	185000	3887517200	57600	57600	57600	57600	0
21	20250214	184900	3887517200	57600	57600	57600	57600	0
22	20250214	184800	3887517200	57600	57600	57600	57600	0
23	20250214	184700	3887517200	57600	57600	57600	57600	0
24	20250214	184600	3887517200	57600	57600	57600	57600	0
25	20250214	184500	3887517200	57600	57600	57600	57600	0
26	20250214	184400	3887517200	57600	57600	57600	57600	0
27	20250214	184300	3887517200	57600	57600	57600	57600	0
28	20250214	184200	3887517200	57600	57600	57600	57600	0
29	20250214	184100	3887517200	57600	57600	57600	57600	0
30	20250214	184000	3887517200	57600	57600	57600	57600	0
31	20250214	183900	3887517200	57600	57600	57600	57600	0
32	20250214	183800	3887517200	57600	57600	57600	57600	1193
33	20250214	183700	3887517200	57600	57600	57600	57600	0
34	20250214	183600	3887517200	57600	57600	57600	57600	0
35	20250214	183500	3887517200	57600	57600	57600	57600	0
36	20250214	183400	3887517200	57600	57600	57600	57600	0
37	20250214	183300	3887517200	57600	57600	57600	57600	0
38	20250214	183200	3887517200	57600	57600	57600	57600	0
39	20250214	183100	3887517200	57600	57600	57600	57600	0
40	20250214	183000	3887517200	57600	57600	57600	57600	0
41	20250214	182900	3887517200	57600	57600	57600	57600	0
42	20250214	182800	3887517200	57600	57600	57600	57600	0
43	20250214	182700	3887517200	57600	57600	57600	57600	0
44	20250214	182600	3887517200	57600	57600	57600	57600	0
45	20250214	182500	3887517200	57600	57600	57600	57600	0
46	20250214	182400	3887517200	57600	57600	57600	57600	0
47	20250214	182300	3887517200	57600	57600	57600	57600	0
48	20250214	182200	3887517200	57600	57600	57600	57600	0
49	20250214	182100	3887517200	57600	57600	57600	57600	0
50	20250214	182000	3887517200	57600	57600	57600	57600	0
51	20250214	181900	3887517200	57600	57600	57600	57600	0
52	20250214	181800	3887517200	57600	57600	57600	57600	0
53	20250214	181700	3887517200	57600	57600	57600	57600	0
54	20250214	181600	3887517200	57600	57600	57600	57600	0
55	20250214	181500	3887517200	57600	57600	57600	57600	0
56	20250214	181400	3887517200	57600	57600	57600	57600	0
57	20250214	181300	3887517200	57600	57600	57600	57600	0
58	20250214	181200	3887517200	57600	57600	57600	57600	0
59	20250214	181100	3887517200	57600	57600	57600	57600	0
60	20250214	181000	3887517200	57600	57600	57600	57600	0
61	20250214	180900	3887517200	57600	57600	57600	57600	0
62	20250214	180800	3887517200	57600	57600	57600	57600	1193
63	20250214	180700	3887517200	57600	57600	57600	57600	0
64	20250214	180600	3887517200	57600	57600	57600	57600	0
65	20250214	180500	3887517200	57600	57600	57600	57600	0
66	20250214	180400	3887517200	57600	57600	57600	57600	0
67	20250214	180300	3887517200	57600	57600	57600	57600	0
68	20250214	180200	3887517200	57600	57600	57600	57600	0
69	20250214	180100	3887517200	57600	57600	57600	57600	0
70	20250214	180000	3887517200	57600	57600	57600	57600	0
71	20250214	175900	3887517200	57600	57600	57600	57600	0
72	20250214	175800	3887517200	57600	57600	57600	57600	0
73	20250214	175700	3887517200	57600	57600	57600	57600	0
74	20250214	175600	3887517200	57600	57600	57600	57600	0
75	20250214	175500	3887517200	57600	57600	57600	57600	0
76	20250214	175400	3887517200	57600	57600	57600	57600	0
77	20250214	175300	3887517200	57600	57600	57600	57600	0
78	20250214	175200	3887517200	57600	57600	57600	57600	0
79	20250214	175100	3887517200	57600	57600	57600	57600	0
80	20250214	175000	3887517200	57600	57600	57600	57600	0
81	20250214	174900	3887517200	57600	57600	57600	57600	0
82	20250214	174800	3887517200	57600	57600	57600	57600	0
83	20250214	174700	3887517200	57600	57600	57600	57600	0
84	20250214	174600	3887517200	57600	57600	57600	57600	0
85	20250214	174500	3887517200	57600	57600	57600	57600	0
86	20250214	174400	3887517200	57600	57600	57600	57600	0
87	20250214	174300	3887517200	57600	57600	57600	57600	0
88	20250214	174200	3887517200	57600	57600	57600	57600	0
89	20250214	174100	3887517200	57600	57600	57600	57600	0
90	20250214	174000	3887517200	57600	57600	57600	57600	0
91	20250214	173900	3887517200	57600	57600	57600	57600	0
92	20250214	173800	3887517200	57600	57600	57600	57600	1193
93	20250214	173700	3887517200	57600	57600	57600	57600	0
94	20250214	173600	3887517200	57600	57600	57600	57600	0
95	20250214	173500	3887517200	57600	57600	57600	57600	0
96	20250214	173400	3887517200	57600	57600	57600	57600	0
97	20250214	173300	3887517200	57600	57600	57600	57600	0
98	20250214	173200	3887517200	57600	57600	57600	57600	0
99	20250214	173100	3887517200	57600	57600	57600	57600	0
100	20250214	173000	3887517200	57600	57600	57600	57600	0
101	20250214	172900	3887517200	57600	57600	57600	57600	0
102	20250214	172800	3887517200	57600	57600	57600	57600	0
103	20250214	172700	3887517200	57600	57600	57600	57600	0
104	20250214	172600	3887517200	57600	57600	57600	57600	0
105	20250214	172500	3887517200	57600	57600	57600	57600	0
106	20250214	172400	3887517200	57600	57600	57600	57600	0
107	20250214	172300	3887517200	57600	57600	57600	57600	0
108	20250214	172200	3887517200	57600	57600	57600	57600	0
109	20250214	172100	3887517200	57600	57600	57600	57600	0
110	20250214	172000	3887517200	57600	57600	57600	57600	0
111	20250214	171900	3887517200	57600	57600	57600	57600	0
112	20250214	171800	3887517200	57600	57600	57600	57600	0
113	20250214	171700	3887517200	57600	57600	57600	57600	0
114	20250214	171600	3887517200	57600	57600	57600	57600	0
115	20250214	171500	3887517200	57600	57600	57600	57600	0
116	20250214	171400	3887517200	57600	57600	57600	57600	0
117	20250214	171300	3887517200	57600	57600	57600	57600	0
118	20250214	171200	3887517200	57600	57600	57600	57600	0
119	20250214	171100	3887517200	57600	57600	57600	57600	0
120	20250214	171000	3887517200	57600	57600	57600	57600	0
121	20250214	170900	3887517200	57600	57600	57600	57600	0
122	20250214	170800	3887517200	57600	57600	57600	57600	1193
123	20250214	170700	3887517200	57600	57600	57600	57600	0
124	20250214	170600	3887517200	57600	57600	57600	57600	0
125	20250214	170500	3887517200	57600	57600	57600	57600	0
126	20250214	170400	3887517200	57600	57600	57600	57600	0
127	20250214	170300	3887517200	57600	57600	57600	57600	0
128	20250214	170200	3887517200	57600	57600	57600	57600	0
129	20250214	170100	3887517200	57600	57600	57600	57600	0
130	20250214	170000	3887517200	57600	57600	57600	57600	0
131	20250214	165900	3887517200	57600	57600	57600	57600	0
132	20250214	165800	3887517200	57600	57600	57600	57600	0
133	20250214	165700	3887517200	57600	57600	57600	57600	0
134	20250214	165600	3887517200	57600	57600	57600	57600	0
135	20250214	165500	3887517200	57600	57600	57600	57600	0
136	20250214	165400	3887517200	57600	57600	57600	57600	0
137	20250214	165300	3887517200	57600	57600	57600	57600	0
138	20250214	165200	3887517200	57600	57600	57600	57600	0
139	20250214	165100	3887517200	57600	57600	57600	57600	0
140	20250214	165000	3887517200	57600	57600	57600	57600	0
141	20250214	164900	3887517200	57600	57600	57600	57600	0
142	20250214	164800	3887517200	57600	57600	57600	57600	0
143	20250214	164700	3887517200	57600	57600	57600	57600	0
144	20250214	164600	3887517200	57600	57600	57600	57600	0
145	20250214	164500	3887517200	57600	57600	57600	57600	0
146	20250214	164400	3887517200	57600	57600	57600	57600	0
147	20250214	164300	3887517200	57600	57600	57600	57600	0
148	20250214	164200	3887517200	57600	57600	57600	57600	0
149	20250214	164100	3887517200	57600	57600	57600	57600	0
150	20250214	164000	3887517200	57600	57600	57600	57600	0
151	20250214	163900	3887517200	57600	57600	57600	57600	0
152	20250214	163800	3887517200	57600	57600	57600	57600	1193
153	20250214	163700	3887517200	57600	57600	57600	57600	0
154	20250214	163600	3887517200	57600	57600	57600	57600	0
155	20250214	163500	3887517200	57600	57600	57600	57600	0
156	20250214	163400	3887517200	57600	57600	57600	57600	0
157	20250214	163300	3887517200	57600	57600	57600	57600	0
158	20250214	163200	3887517200	57600	57600	57600	57600	0
159	20250214	163100	3887517200	57600	57600	57600	57600	0
160	20250214	163000	3887517200	57600	57600	57600	57600	0
161	20250214	162900	3887517200	57600	57600	57600	57600	0
162	20250214	162800	3887517200	57600	57600	57600	57600	0
163	20250214	162700	3887517200	57600	57600	57600	57600	0
164	20250214	162600	3887517200	57600	57600	57600	57600	0
165	20250214	162500	3887517200	57600	57600	57600	57600	0
166	20250214	162400	3887517200	57600	57600	57600	57600	0
167	20250214	162300	3887517200	57600	57600	57600	57600	0
168	20250214	162200	3887517200	57600	57600	57600	57600	0
169	20250214	162100	3887517200	57600	57600	57600	57600	0
170	20250214	162000	3887517200	57600	57600	57600	57600	0
171	20250214	161900	3887517200	57600	57600	57600	57600	0
172	20250214	161800	3887517200	57600	57600	57600	57600	0
173	20250214	161700	3887517200	57600	57600	57600	57600	0
174	20250214	161600	3887517200	57600	57600	57600	57600	0
175	20250214	161500	3887517200	57600	57600	57600	57600	0
176	20250214	161400	3887517200	57600	57600	57600	57600	0
177	20250214	161300	3887517200	57600	57600	57600	57600	0
178	20250214	161200	3887517200	57600	57600	57600	57600	0
179	20250214	161100	3887517200	57600	57600	57600	57600	0
180	20250214	161000	3887517200	57600	57600	57600	57600	0
181	20250214	160900	3887517200	57600	57600	57600	57600	0
182	20250214	160800	3887517200	57600	57600	57600	57600	1193
183	20250214	160700	3887517200	57600	57600	57600	57600	0
184	20250214	160600	3887517200	57600	57600	57600	57600	0
185	20250214	160500	3887517200	57600	57600	57600	57600	0
186	20250214	160400	3887517200	57600	57600	57600	57600	0
187	20250214	160300	3887517200	57600	57600	57600	57600	0
188	20250214	160200	3887517200	57600	57600	57600	57600	0
189	20250214	160100	3887517200	57600	57600	57600	57600	0
190	20250214	160000	3887517200	57600	57600	57600	57600	0
191	20250214	155900	3887517200	57600	57600	57600	57600	0
192	20250214	155800	3887517200	57600	57600	57600	57600	0
193	20250214	155700	3887517200	57600	57600	57600	57600	0
194	20250214	155600	3887517200	57600	57600	57600	57600	0
195	20250214	155500	3887517200	57600	57600	57600	57600	0
196	20250214	155400	3887517200	57600	57600	57600	57600	0
197	20250214	155300	3887517200	57600	57600	57600	57600	0
198	20250214	155200	3887517200	57600	57600	57600	57600	0
199	20250214	155100	3887517200	57600	57600	57600	57600	0
200	20250214	155000	3887517200	57600	57600	57600	57600	0
201	20250214	154900	3887517200	57600	57600	57600	57600	0
202	20250214	154800	3887517200	57600	57600	57600	57600	0
203	20250214	154700	3887517200	57600	57600	57600	57600	0
204	20250214	154600	3887517200	57600	57600	57600	57600	0
205	20250214	154500	3887517200	57600	57600	57600	57600	0
206	20250214	154400	3887517200	57600	57600	57600	57600	0
207	20250214	154300	3887517200	57600	57600	57600	57600	0
208	20250214	154200	3887517200	57600	57600	57600	57600	0
209	20250214	154100	3887517200	57600	57600	57600	57600	0
210	20250214	154000	3887517200	57600	57600	57600	57600	0
211	20250214	153900	3887517200	57600	57600	57600	57600	0
212	20250214	153800	3887517200	57600	57600	57600	57600	1193
213	20250214	153700	3887517200	57600	57600	57600	57600	0
214	20250214	153600	3887517200	57600	57600	57600	57600	0
215	20250214	153500	3887517200	57600	57600	57600	57600	0
216	20250214	153400	3887517200	57600	57600	57600	57600	0
217	20250214	153300	3887517200	57600	57600	57600	57600	0
218	20250214	153200	3887517200	57600	57600	57600	57600	0
219	20250214	153100	3887517200	57600	57600	57600	57600	0
220	20250214	153000	3887517200	57600	57600	57600	57600	1193
221	20250214	152900	3818800400	57600	57600	57600	57600	0
222	20250214	152800	3818800400	57600	57600	57600	57600	0
223	20250214	152700	3818800400	57600	57600	57600	57600	0
224	20250214	152600	3818800400	57600	57600	57600	57600	0
225	20250214	152500	3818800400	57600	57600	57600	57600	0
226	20250214	152400	3818800400	57600	57600	57600	57600	0
227	20250214	152300	3818800400	57600	57600	57600	57600	0
228	20250214	152200	3818800400	57600	57600	57600	57600	0
229	20250214	152100	3818800400	57600	57600	57600	57600	0
230	20250214	152000	3818800400	57600	57600	57600	57600	0
231	20250214	151900	3818800400	57600	57400	57600	57400	38
232	20250214	151800	3816616700	57500	57300	57600	57300	37
233	20250214	151700	3814491200	57600	57600	57600	57300	65
234	20250214	151600	3810751900	57300	57400	57600	57200	214
235	20250214	151500	3798463800	57400	57500	57600	57200	3661
236	20250214	151400	3588805500	57500	57700	57800	57500	89
237	20250214	151300	3583672500	57600	57600	57700	57600	17
238	20250214	151200	3582693100	57600	57600	57700	57600	21
239	20250214	151100	3581483300	57800	57700	57800	57600	65
240	20250214	151000	3577728300	57700	57700	57800	57600	40
241	20250214	150900	3575420900	57600	57600	57700	57600	18
242	20250214	150800	3574383500	57600	57800	57800	57600	66
243	20250214	150700	3570572000	57600	57700	57700	57600	48
244	20250214	150600	3567803500	57600	57600	57600	57600	10
245	20250214	150500	3567227500	57600	57700	57700	57600	12
246	20250214	150400	3566536000	57800	57700	57800	57600	148
247	20250214	150300	3557992400	57700	57700	57700	57700	5
248	20250214	150200	3557703900	57700	57600	57800	57500	98
249	20250214	150100	3552056100	57900	57600	57900	57500	712
250	20250214	150000	3510944000	57600	57800	57800	57600	162
251	20250214	145900	3501586800	57800	57800	57800	57700	148
252	20250214	145800	3493033000	57800	57700	57800	57700	188
253	20250214	145700	3482167800	57900	57800	57900	57800	125
254	20250214	145600	3474940900	57700	57700	57800	57700	138
255	20250214	145500	3466965700	57800	57600	57800	57600	156
256	20250214	145400	3457951400	57700	57700	57800	57700	110
257	20250214	145300	3451594200	57900	57700	57900	57700	152
258	20250214	145200	3442809100	57800	57800	57900	57700	366
259	20250214	145100	3421634700	57900	57800	57900	57700	336
260	20250214	145000	3402201600	57700	57800	57800	57700	222
261	20250214	144900	3389371000	57800	57700	57800	57700	156
262	20250214	144800	3380354900	57800	57700	57800	57700	133
263	20250214	144700	3372668500	57700	57700	57800	57700	32
264	20250214	144600	3370820100	57800	57700	57800	57700	163
265	20250214	144500	3361409200	57700	57800	57800	57600	226
266	20250214	144400	3348367100	57700	57700	57700	57600	49
267	20250214	144300	3345540100	57800	57700	57800	57600	238
268	20250214	144200	3331801900	57700	57800	57800	57700	329
269	20250214	144100	3312804000	57800	57800	57800	57700	129
270	20250214	144000	3305347900	57800	57700	57800	57600	167
271	20250214	143900	3295708700	57700	57700	57800	57700	108
272	20250214	143800	3289467200	57800	57700	57800	57700	71
273	20250214	143700	3285368000	57800	57700	57800	57600	160
274	20250214	143600	3276130900	57700	57600	57800	57600	141
275	20250214	143500	3267983200	57700	57700	57800	57600	162
276	20250214	143400	3258633700	57700	57800	57800	57600	148
277	20250214	143300	3250082200	57700	57600	57800	57600	260
278	20250214	143200	3235080500	57800	57700	57800	57600	182
279	20250214	143100	3224583400	57700	57700	57800	57500	78
280	20250214	143000	3220081100	57600	57500	57700	57500	150
281	20250214	142900	3211429500	57500	57500	57700	57500	91
282	20250214	142800	3206185900	57600	57500	57600	57500	63
283	20250214	142700	3202558500	57500	57500	57600	57500	31
284	20250214	142600	3200773900	57500	57500	57600	57500	34
285	20250214	142500	3198816100	57600	57500	57600	57500	305
286	20250214	142400	3181273200	57500	57600	57600	57500	37
287	20250214	142300	3179142200	57600	57600	57600	57600	43
288	20250214	142200	3176665400	57600	57700	57700	57500	293
289	20250214	142100	3159799900	57800	57700	57800	57700	35
290	20250214	142000	3157777400	57700	57700	57900	57700	28
291	20250214	141900	3156158100	57800	57700	57800	57700	84
292	20250214	141800	3151307500	57600	57600	57600	57600	3
293	20250214	141700	3151134700	57900	57700	57900	57500	167
294	20250214	141600	3141510000	57700	57800	57800	57700	94
295	20250214	141500	3136078900	57700	57700	57800	57700	34
296	20250214	141400	3134116800	57700	57700	57700	57600	38
297	20250214	141300	3131924500	57700	57600	57700	57600	46
298	20250214	141200	3129271000	57700	57800	57800	57600	64
299	20250214	141100	3125578300	57700	57700	57800	57600	371
300	20250214	141000	3104153700	57800	57700	57900	57700	67
301	20250214	140900	3100280600	57700	57900	57900	57700	37
302	20250214	140800	3098139600	57700	57800	57800	57700	27
303	20250214	140700	3096579200	57800	57800	57800	57700	84
304	20250214	140600	3091724600	57900	57700	57900	57700	34
305	20250214	140500	3089757600	57800	57900	57900	57700	26
306	20250214	140400	3088253100	57800	57800	57900	57700	171
307	20250214	140300	3078369600	57700	57800	57800	57700	30
308	20250214	140200	3076636700	57700	57800	57800	57700	74
309	20250214	140100	3072360900	57800	57800	57900	57800	108
310	20250214	140000	3066116300	57900	57800	57900	57800	69
311	20250214	135900	3062122200	57900	57900	57900	57900	24
312	20250214	135800	3060732600	57900	57900	57900	57800	60
313	20250214	135700	3057259000	57900	57900	57900	57900	0
314	20250214	135600	3057259000	57900	57800	57900	57800	29
315	20250214	135500	3055580000	57800	57900	57900	57800	80
316	20250214	135400	3050949100	57800	57900	57900	57800	35
317	20250214	135300	3048923000	57800	57800	57800	57800	257
318	20250214	135200	3034068400	57800	57700	57800	57700	55
319	20250214	135100	3030891300	57800	57800	57800	57700	105
320	20250214	135000	3024828000	57800	57800	57800	57800	157
321	20250214	134900	3015753400	57900	57800	57900	57800	82
322	20250214	134800	3011007800	57900	57900	57900	57900	20
323	20250214	134700	3009849800	57900	57900	57900	57900	1
324	20250214	134600	3009791900	57900	57800	57900	57800	65
325	20250214	134500	3006028800	57900	57900	57900	57900	19
326	20250214	134400	3004928700	57900	57900	57900	57900	28
327	20250214	134300	3003307500	57900	57800	58000	57800	64
328	20250214	134200	2999600300	58000	58000	58000	57800	205
329	20250214	134100	2987742700	57900	57900	57900	57900	55
330	20250214	134000	2984558200	57900	57900	58000	57900	219
331	20250214	133900	2971876100	57900	57800	57900	57800	99
332	20250214	133800	2966153800	57800	57800	57900	57800	54
333	20250214	133700	2963030800	57700	57900	57900	57700	254
334	20250214	133600	2948347700	57900	57900	57900	57900	20
335	20250214	133500	2947189700	57900	57900	57900	57900	46
336	20250214	133400	2944526300	58000	58000	58000	57900	88
337	20250214	133300	2939423100	58000	58000	58000	58000	36
338	20250214	133200	2937335100	58000	58000	58000	58000	23
339	20250214	133100	2936001100	57900	58000	58000	57800	266
340	20250214	133000	2920602600	58000	57900	58000	57900	47
341	20250214	132900	2917877400	58000	57900	58000	57900	29
342	20250214	132800	2916196000	58000	58000	58000	58000	58
343	20250214	132700	2912832000	58000	58100	58100	58000	222
344	20250214	132600	2899951900	58100	58100	58100	58100	0
345	20250214	132500	2899951900	58100	58000	58100	58000	72
346	20250214	132400	2895770200	58000	58100	58100	58000	43
347	20250214	132300	2893272000	58100	58100	58100	58100	17
348	20250214	132200	2892284300	58100	58000	58100	58000	99
349	20250214	132100	2886536500	58000	58100	58100	58000	21
350	20250214	132000	2885316800	58100	58000	58100	58000	34
351	20250214	131900	2883342600	58000	58100	58100	58000	62
352	20250214	131800	2879740900	58000	58100	58100	58000	70
353	20250214	131700	2875676100	58000	58100	58100	58000	29
354	20250214	131600	2873991600	58100	58100	58100	58000	59
355	20250214	131500	2870563800	58000	58000	58100	58000	80
356	20250214	131400	2865922000	58100	58100	58100	58100	22
357	20250214	131300	2864643800	58100	58000	58100	58000	78
358	20250214	131200	2860113800	58000	58100	58200	58000	176
359	20250214	131100	2849884900	58100	58100	58100	58100	26
360	20250214	131000	2848374300	58100	58000	58100	58000	37
361	20250214	130900	2846224700	58000	58000	58200	57900	75
362	20250214	130800	2841870600	58000	58000	58000	58000	47
363	20250214	130700	2839144600	58000	58200	58200	58000	214
364	20250214	130600	2826727200	58000	58100	58200	58000	219
365	20250214	130500	2814020300	58100	58100	58100	58100	11
366	20250214	130400	2813381200	58100	58200	58200	58100	84
367	20250214	130300	2808498000	58000	58200	58200	58000	141
368	20250214	130200	2800311800	58000	58100	58200	58000	67
369	20250214	130100	2796417600	58100	58100	58200	58000	86
370	20250214	130000	2791419200	58100	58100	58200	58100	252
371	20250214	125900	2776776500	58100	58100	58100	58100	166
372	20250214	125800	2767131900	58200	58200	58200	58200	51
373	20250214	125700	2764163700	58200	58100	58200	58100	159
374	20250214	125600	2754910300	58100	58200	58200	58100	59
375	20250214	125500	2751480400	58200	58200	58200	58200	59
376	20250214	125400	2748046600	58200	58100	58200	58100	18
377	20250214	125300	2746999200	58200	58100	58200	58100	101
378	20250214	125200	2741126600	58100	58200	58200	58100	69
379	20250214	125100	2737111700	58100	58200	58200	58100	36
380	20250214	125000	2735016600	58100	58100	58200	58100	109
381	20250214	124900	2728681200	58200	58200	58200	58200	35
382	20250214	124800	2726644200	58100	58100	58200	58100	41
383	20250214	124700	2724258600	58200	58200	58200	58200	27
384	20250214	124600	2722687200	58200	58100	58200	58100	83
385	20250214	124500	2717859600	58200	58200	58200	58100	44
386	20250214	124400	2715299000	58100	58100	58100	58100	4
387	20250214	124300	2715066600	58200	58200	58200	58100	56
388	20250214	124200	2711807500	58200	58100	58200	58100	44
389	20250214	124100	2709246800	58200	58200	58200	58200	18
390	20250214	124000	2708199200	58200	58200	58200	58100	65
391	20250214	123900	2704416700	58100	58200	58200	58100	31
392	20250214	123800	2702614000	58100	58200	58200	58100	86
393	20250214	123700	2697608900	58100	58100	58100	58100	158
394	20250214	123600	2688429100	58100	58000	58100	58000	39
395	20250214	123500	2686163600	58100	58100	58100	58100	104
396	20250214	123400	2680121200	58100	58100	58100	58100	35
397	20250214	123300	2678087700	58100	58100	58100	58100	99
398	20250214	123200	2672335800	58200	58000	58200	58000	103
399	20250214	123100	2666349200	58100	58100	58100	58100	384
400	20250214	123000	2644038800	58100	58100	58100	58100	43
401	20250214	122900	2641540500	58000	58100	58100	58000	18
402	20250214	122800	2640494800	58100	58000	58100	58000	39
403	20250214	122700	2638229300	58100	58000	58100	58000	27
404	20250214	122600	2636660700	58000	58100	58100	58000	198
405	20250214	122500	2625166900	58200	58200	58200	58100	63
406	20250214	122400	2621500500	58100	58000	58100	57900	226
407	20250214	122300	2608375400	57900	58000	58000	57900	166
408	20250214	122200	2598747700	58000	58000	58100	58000	65
409	20250214	122100	2594971700	58000	58000	58100	58000	41
410	20250214	122000	2592590100	58100	58000	58100	58000	31
411	20250214	121900	2590789500	58100	58100	58100	58100	78
412	20250214	121800	2586257700	58000	58100	58100	58000	25
413	20250214	121700	2584806100	58100	58000	58100	58000	27
414	20250214	121600	2583237500	58000	58000	58000	58000	356
415	20250214	121500	2562589500	58000	58000	58100	58000	47
416	20250214	121400	2559859400	58100	58100	58100	58100	20
417	20250214	121300	2558697400	58100	58100	58100	58100	35
418	20250214	121200	2556663900	58100	58100	58100	58100	41
419	20250214	121100	2554281800	58000	58100	58100	58000	216
420	20250214	121000	2541738400	58100	58000	58100	58000	292
421	20250214	120900	2524795800	58000	58100	58100	58000	38
422	20250214	120800	2522588400	58000	58100	58100	58000	12
423	20250214	120700	2521892200	58100	58100	58100	58000	269
424	20250214	120600	2506263700	58100	58100	58100	58100	163
425	20250214	120500	2496793400	58100	58100	58200	58100	42
426	20250214	120400	2494352700	58100	58100	58100	58100	58
427	20250214	120300	2490982900	58100	58200	58200	58100	242
428	20250214	120200	2476917600	58200	58200	58200	58200	0
429	20250214	120100	2476917600	58200	58200	58200	58200	77
430	20250214	120000	2472436200	58200	58100	58200	58100	1182
431	20250214	115900	2403683300	58100	58100	58100	58000	48
432	20250214	115800	2400895000	58100	58100	58100	58000	175
433	20250214	115700	2390732800	58100	58100	58100	58100	96
434	20250214	115600	2385155200	58100	58000	58100	58000	288
435	20250214	115500	2368422500	58000	58000	58100	58000	82
436	20250214	115400	2363660300	58100	58100	58100	58000	46
437	20250214	115300	2360988700	58000	58100	58100	58000	88
438	20250214	115200	2355876100	58100	58100	58100	58000	37
439	20250214	115100	2353726500	58100	58100	58100	58100	100
440	20250214	115000	2347916500	58100	58100	58100	58100	83
441	20250214	114900	2343094200	58100	58100	58100	58000	424
442	20250214	114800	2318460500	58000	58100	58100	58000	667
443	20250214	114700	2279730200	58000	58000	58000	58000	105
444	20250214	114600	2273640200	58100	58000	58100	58000	189
445	20250214	114500	2262672800	58000	58000	58000	57900	140
446	20250214	114400	2254562800	58000	58100	58100	58000	91
447	20250214	114300	2249282800	58100	58000	58100	58000	70
448	20250214	114200	2245216900	58100	58000	58100	58000	582
449	20250214	114100	2211459300	58000	57900	58000	57900	42
450	20250214	114000	2209024100	58000	58000	58000	57900	164
451	20250214	113900	2199512700	58000	58000	58000	58000	37
452	20250214	113800	2197366700	57900	58000	58000	57900	39
453	20250214	113700	2195106100	58000	58000	58000	57900	105
454	20250214	113600	2189021100	57900	57900	58000	57900	51
455	20250214	113500	2186066700	58000	57900	58000	57900	57
456	20250214	113400	2182761300	58000	58000	58000	57900	55
457	20250214	113300	2179571700	58000	58000	58000	58000	49
458	20250214	113200	2176729700	58000	58000	58000	58000	17
459	20250214	113100	2175743700	58000	58000	58000	58000	42
460	20250214	113000	2173307700	58000	57900	58000	57900	62
461	20250214	112900	2169713800	58000	58000	58000	57900	21
462	20250214	112800	2168495900	57900	58000	58000	57900	73
463	20250214	112700	2164262000	58000	58000	58000	57900	46
464	20250214	112600	2161594100	57900	57900	58000	57900	34
465	20250214	112500	2159625400	58000	57900	58000	57900	64
466	20250214	112400	2155913700	57900	58000	58000	57900	41
467	20250214	112300	2153535900	58000	57900	58000	57900	30
468	20250214	112200	2151796300	57900	57900	58000	57900	231
469	20250214	112100	2138416000	58000	57800	58000	57800	856
470	20250214	112000	2088931600	58000	57900	58000	57900	36
471	20250214	111900	2086844800	58000	58000	58000	58000	58
472	20250214	111800	2083480800	58000	57900	58000	57900	56
473	20250214	111700	2080234400	57900	57900	58000	57900	74
474	20250214	111600	2075947100	57800	57900	58000	57800	651
475	20250214	111500	2038240400	57900	57900	57900	57900	6
476	20250214	111400	2037893000	57900	57900	57900	57900	205
477	20250214	111300	2026023500	57900	57900	57900	57900	76
478	20250214	111200	2021623100	57800	57800	57900	57800	19
479	20250214	111100	2020523200	57900	57900	57900	57900	151
480	20250214	111000	2011780300	57900	57900	57900	57800	56
481	20250214	110900	2008538500	57900	57900	57900	57900	23
482	20250214	110800	2007206800	57900	57900	57900	57800	30
483	20250214	110700	2005470300	57900	57900	57900	57800	78
484	20250214	110600	2000954600	57800	57800	57900	57800	65
485	20250214	110500	1997195000	57800	57900	57900	57800	77
486	20250214	110400	1992744300	57900	57900	57900	57800	109
487	20250214	110300	1986434300	57800	57800	57900	57800	47
488	20250214	110200	1983714900	57900	57800	57900	57800	124
489	20250214	110100	1976545800	57800	57900	57900	57800	404
490	20250214	110000	1953157700	57800	57800	57800	57800	1
491	20250214	105900	1953099900	57900	57900	57900	57900	23
492	20250214	105800	1951768200	57900	57900	57900	57800	47
493	20250214	105700	1949047000	57800	57800	57900	57800	29
494	20250214	105600	1947369200	57900	57900	58000	57900	97
495	20250214	105500	1941752800	57900	57800	57900	57800	139
496	20250214	105400	1933704800	57900	57900	57900	57900	19
497	20250214	105300	1932604700	57900	58000	58000	57900	104
498	20250214	105200	1926583000	57900	57900	57900	57900	709
499	20250214	105100	1885531900	57900	57800	57900	57800	10
500	20250214	105000	1884953500	57800	57900	57900	57800	51
501	20250214	104900	1882005600	57800	57800	57900	57800	151
502	20250214	104800	1873275000	57800	57800	57800	57800	0
503	20250214	104700	1873275000	57800	57800	57800	57800	6
504	20250214	104600	1872928200	57800	57900	57900	57800	103
505	20250214	104500	1866973100	57800	57800	57800	57800	53
506	20250214	104400	1863909700	57900	57800	57900	57800	46
507	20250214	104300	1861246600	57800	57900	57900	57800	95
508	20250214	104200	1855753100	57900	57900	58000	57900	117
509	20250214	104100	1848976800	57900	57900	57900	57800	64
510	20250214	104000	1845271600	57900	58000	58000	57800	27
511	20250214	103900	1843707100	57900	57900	57900	57900	0
512	20250214	103800	1843707100	57900	57900	58000	57900	241
513	20250214	103700	1829749600	57900	57800	58000	57800	939
514	20250214	103600	1775401900	57800	57800	57800	57800	0
515	20250214	103500	1775401900	57800	57800	57800	57800	301
516	20250214	103400	1758004100	57700	57700	57800	57700	40
517	20250214	103300	1755694400	57800	57700	57800	57700	105
518	20250214	103200	1749635800	57800	57800	57800	57800	0
519	20250214	103100	1749635800	57800	57700	57800	57700	598
520	20250214	103000	1715125800	57800	57800	57800	57800	7
521	20250214	102900	1714721200	57700	57700	57700	57700	30
522	20250214	102800	1712990200	57700	57800	57800	57700	65
523	20250214	102700	1709233800	57700	57800	57800	57700	4
524	20250214	102600	1709002700	57800	57800	57800	57800	39
525	20250214	102500	1706748500	57800	57800	57800	57700	53
526	20250214	102400	1703685200	57700	57700	57800	57700	205
527	20250214	102300	1691856600	57800	57700	57800	57700	4
528	20250214	102200	1691625700	57700	57800	57800	57700	93
529	20250214	102100	1686254600	57700	57700	57700	57700	26
530	20250214	102000	1684754400	57700	57700	57700	57700	4
531	20250214	101900	1684523600	57800	57800	57800	57800	214
532	20250214	101800	1672154400	57700	57700	57700	57700	30
533	20250214	101700	1670423400	57800	57800	57800	57700	11
534	20250214	101600	1669788500	57700	57800	57800	57700	25
535	20250214	101500	1668343900	57800	57800	57800	57700	295
536	20250214	101400	1651293600	57900	57900	57900	57900	0
537	20250214	101300	1651293600	57900	57900	57900	57900	24
538	20250214	101200	1649904000	57900	57900	58000	57800	515
539	20250214	101100	1620085800	57900	58000	58000	57900	542
540	20250214	101000	1588661900	58000	58000	58000	57900	3002
541	20250214	100900	1414574900	57900	57800	57900	57700	3226
542	20250214	100800	1227921500	57800	57700	57800	57600	2626
543	20250214	100700	1076392000	57700	57600	57700	57600	91
544	20250214	100600	1071144700	57600	57600	57700	57600	1037
545	20250214	100500	1011409400	57500	57500	57600	57500	405
546	20250214	100400	988117900	57500	57500	57500	57400	567
547	20250214	100300	955552300	57500	57500	57500	57500	115
548	20250214	100200	948939800	57500	57500	57500	57500	281
549	20250214	100100	932782300	57500	57500	57500	57400	48
550	20250214	100000	930022400	57500	57400	57500	57400	7
551	20250214	095900	929620300	57500	57500	57500	57500	278
552	20250214	095800	913635300	57500	57600	57600	57500	43
553	20250214	095700	911162500	57600	57600	57600	57600	13
554	20250214	095600	910413700	57600	57500	57600	57500	47
555	20250214	095500	907707000	57500	57500	57500	57500	32
556	20250214	095400	905867000	57500	57500	57500	57500	17
557	20250214	095300	904889500	57500	57700	57700	57500	45
558	20250214	095200	902297400	57600	57600	57700	57600	127
559	20250214	095100	894982100	57600	57700	57700	57600	55
560	20250214	095000	891814000	57700	57700	57700	57700	1
561	20250214	094900	891756300	57600	57700	57700	57600	222
562	20250214	094800	878967400	57600	57600	57600	57600	204
563	20250214	094700	867217000	57700	57700	57700	57600	45
564	20250214	094600	864621200	57600	57700	57700	57600	88
565	20250214	094500	859543900	57600	57600	57600	57500	598
566	20250214	094400	825099600	57600	57600	57700	57600	130
567	20250214	094300	817611500	57600	57700	57700	57600	188
568	20250214	094200	806764400	57700	57700	57800	57700	269
569	20250214	094100	791242500	57700	57600	57800	57600	1412
570	20250214	094000	709735000	57700	57600	57700	57600	83
571	20250214	093900	704950500	57600	57600	57600	57500	132
572	20250214	093800	697347400	57600	57600	57600	57600	27
573	20250214	093700	695792200	57600	57600	57700	57600	1065
574	20250214	093600	634445900	57500	57500	57500	57400	502
575	20250214	093500	605581700	57400	57400	57400	57400	135
576	20250214	093400	597832700	57400	57300	57500	57300	108
577	20250214	093300	591630300	57300	57300	57500	57300	156
578	20250214	093200	582683500	57500	57400	57500	57400	12
579	20250214	093100	581994600	57500	57400	57500	57300	75
580	20250214	093000	577689600	57400	57400	57400	57300	50
581	20250214	092900	574819700	57500	57500	57500	57400	9
582	20250214	092800	574302500	57500	57500	57500	57400	20
583	20250214	092700	573153800	57500	57400	57500	57400	75
584	20250214	092600	568845200	57300	57500	57500	57300	112
585	20250214	092500	562416100	57600	57500	57600	57400	358
586	20250214	092400	541832800	57500	57500	57500	57500	362
587	20250214	092300	521017800	57500	57600	57600	57500	81
588	20250214	092200	516359300	57400	57500	57500	57400	499
589	20250214	092100	487671400	57500	57500	57500	57400	225
590	20250214	092000	474734400	57500	57500	57500	57500	190
591	20250214	091900	463809400	57600	57500	57600	57500	252
592	20250214	091800	449306300	57500	57500	57600	57400	1770
593	20250214	091700	347528600	57500	57300	57500	57300	862
594	20250214	091600	298047400	57300	57200	57300	57200	6
595	20250214	091500	297704100	57400	57400	57400	57300	497
596	20250214	091400	269189600	57400	57300	57400	57300	220
597	20250214	091300	256566600	57300	57300	57300	57300	29
598	20250214	091200	254904900	57300	57300	57300	57300	1
599	20250214	091100	254847600	57400	57500	57500	57200	118
600	20250214	091000	248088200	57300	57300	57400	57200	631
601	20250214	090900	211890700	57300	57300	57300	57300	337
602	20250214	090800	192580600	57300	57300	57300	57300	345
603	20250214	090700	172812100	57300	57200	57300	57200	359
604	20250214	090600	152256400	57200	57300	57300	57200	8
605	20250214	090500	151798100	57200	57200	57400	57200	330
606	20250214	090400	132891600	57200	57200	57300	57200	355
607	20250214	090300	112564100	57300	57300	57300	57100	600
608	20250214	090200	78242200	57200	57100	57300	57100	678
609	20250214	090100	39465000	57200	57200	57200	57200	0
610	20250214	090000	39465000	57200	57000	57200	56700	562