KissMeData/034120/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191800	1686669850	24000	24000	24000	24000	1334
3	20250214	191700	1686669850	24000	24000	24000	24000	0
4	20250214	191600	1686669850	24000	24000	24000	24000	0
5	20250214	191500	1686669850	24000	24000	24000	24000	0
6	20250214	191400	1686669850	24000	24000	24000	24000	0
7	20250214	191300	1686669850	24000	24000	24000	24000	0
8	20250214	191200	1686669850	24000	24000	24000	24000	0
9	20250214	191100	1686669850	24000	24000	24000	24000	0
10	20250214	191000	1686669850	24000	24000	24000	24000	0
11	20250214	190900	1686669850	24000	24000	24000	24000	0
12	20250214	190800	1686669850	24000	24000	24000	24000	0
13	20250214	190700	1686669850	24000	24000	24000	24000	0
14	20250214	190600	1686669850	24000	24000	24000	24000	0
15	20250214	190500	1686669850	24000	24000	24000	24000	0
16	20250214	190400	1686669850	24000	24000	24000	24000	0
17	20250214	190300	1686669850	24000	24000	24000	24000	0
18	20250214	190200	1686669850	24000	24000	24000	24000	0
19	20250214	190100	1686669850	24000	24000	24000	24000	0
20	20250214	190000	1686669850	24000	24000	24000	24000	0
21	20250214	185900	1686669850	24000	24000	24000	24000	0
22	20250214	185800	1686669850	24000	24000	24000	24000	0
23	20250214	185700	1686669850	24000	24000	24000	24000	0
24	20250214	185600	1686669850	24000	24000	24000	24000	0
25	20250214	185500	1686669850	24000	24000	24000	24000	0
26	20250214	185400	1686669850	24000	24000	24000	24000	0
27	20250214	185300	1686669850	24000	24000	24000	24000	0
28	20250214	185200	1686669850	24000	24000	24000	24000	0
29	20250214	185100	1686669850	24000	24000	24000	24000	0
30	20250214	185000	1686669850	24000	24000	24000	24000	0
31	20250214	184900	1686669850	24000	24000	24000	24000	0
32	20250214	184800	1686669850	24000	24000	24000	24000	1334
33	20250214	184700	1686669850	24000	24000	24000	24000	0
34	20250214	184600	1686669850	24000	24000	24000	24000	0
35	20250214	184500	1686669850	24000	24000	24000	24000	0
36	20250214	184400	1686669850	24000	24000	24000	24000	0
37	20250214	184300	1686669850	24000	24000	24000	24000	0
38	20250214	184200	1686669850	24000	24000	24000	24000	0
39	20250214	184100	1686669850	24000	24000	24000	24000	0
40	20250214	184000	1686669850	24000	24000	24000	24000	0
41	20250214	183900	1686669850	24000	24000	24000	24000	0
42	20250214	183800	1686669850	24000	24000	24000	24000	0
43	20250214	183700	1686669850	24000	24000	24000	24000	0
44	20250214	183600	1686669850	24000	24000	24000	24000	0
45	20250214	183500	1686669850	24000	24000	24000	24000	0
46	20250214	183400	1686669850	24000	24000	24000	24000	0
47	20250214	183300	1686669850	24000	24000	24000	24000	0
48	20250214	183200	1686669850	24000	24000	24000	24000	0
49	20250214	183100	1686669850	24000	24000	24000	24000	0
50	20250214	183000	1686669850	24000	24000	24000	24000	0
51	20250214	182900	1686669850	24000	24000	24000	24000	0
52	20250214	182800	1686669850	24000	24000	24000	24000	0
53	20250214	182700	1686669850	24000	24000	24000	24000	0
54	20250214	182600	1686669850	24000	24000	24000	24000	0
55	20250214	182500	1686669850	24000	24000	24000	24000	0
56	20250214	182400	1686669850	24000	24000	24000	24000	0
57	20250214	182300	1686669850	24000	24000	24000	24000	0
58	20250214	182200	1686669850	24000	24000	24000	24000	0
59	20250214	182100	1686669850	24000	24000	24000	24000	0
60	20250214	182000	1686669850	24000	24000	24000	24000	0
61	20250214	181900	1686669850	24000	24000	24000	24000	0
62	20250214	181800	1686669850	24000	24000	24000	24000	1334
63	20250214	181700	1686669850	24000	24000	24000	24000	0
64	20250214	181600	1686669850	24000	24000	24000	24000	0
65	20250214	181500	1686669850	24000	24000	24000	24000	0
66	20250214	181400	1686669850	24000	24000	24000	24000	0
67	20250214	181300	1686669850	24000	24000	24000	24000	0
68	20250214	181200	1686669850	24000	24000	24000	24000	0
69	20250214	181100	1686669850	24000	24000	24000	24000	0
70	20250214	181000	1686669850	24000	24000	24000	24000	0
71	20250214	180900	1686669850	24000	24000	24000	24000	0
72	20250214	180800	1686669850	24000	24000	24000	24000	0
73	20250214	180700	1686669850	24000	24000	24000	24000	0
74	20250214	180600	1686669850	24000	24000	24000	24000	0
75	20250214	180500	1686669850	24000	24000	24000	24000	0
76	20250214	180400	1686669850	24000	24000	24000	24000	0
77	20250214	180300	1686669850	24000	24000	24000	24000	0
78	20250214	180200	1686669850	24000	24000	24000	24000	0
79	20250214	180100	1686669850	24000	24000	24000	24000	0
80	20250214	180000	1686669850	24000	24000	24000	24000	0
81	20250214	175900	1686669850	24000	24000	24000	24000	0
82	20250214	175800	1686669850	24000	24000	24000	24000	0
83	20250214	175700	1686669850	24000	24000	24000	24000	0
84	20250214	175600	1686669850	24000	24000	24000	24000	0
85	20250214	175500	1686669850	24000	24000	24000	24000	0
86	20250214	175400	1686669850	24000	24000	24000	24000	0
87	20250214	175300	1686669850	24000	24000	24000	24000	0
88	20250214	175200	1686669850	24000	24000	24000	24000	0
89	20250214	175100	1686669850	24000	24000	24000	24000	0
90	20250214	175000	1686669850	24000	24000	24000	24000	0
91	20250214	174900	1686669850	24000	24000	24000	24000	0
92	20250214	174800	1686669850	24000	24000	24000	24000	1334
93	20250214	174700	1686669850	24000	24000	24000	24000	0
94	20250214	174600	1686669850	24000	24000	24000	24000	0
95	20250214	174500	1686669850	24000	24000	24000	24000	0
96	20250214	174400	1686669850	24000	24000	24000	24000	0
97	20250214	174300	1686669850	24000	24000	24000	24000	0
98	20250214	174200	1686669850	24000	24000	24000	24000	0
99	20250214	174100	1686669850	24000	24000	24000	24000	0
100	20250214	174000	1686669850	24000	24000	24000	24000	0
101	20250214	173900	1686669850	24000	24000	24000	24000	0
102	20250214	173800	1686669850	24000	24000	24000	24000	0
103	20250214	173700	1686669850	24000	24000	24000	24000	0
104	20250214	173600	1686669850	24000	24000	24000	24000	0
105	20250214	173500	1686669850	24000	24000	24000	24000	0
106	20250214	173400	1686669850	24000	24000	24000	24000	0
107	20250214	173300	1686669850	24000	24000	24000	24000	0
108	20250214	173200	1686669850	24000	24000	24000	24000	0
109	20250214	173100	1686669850	24000	24000	24000	24000	0
110	20250214	173000	1686669850	24000	24000	24000	24000	0
111	20250214	172900	1686669850	24000	24000	24000	24000	0
112	20250214	172800	1686669850	24000	24000	24000	24000	0
113	20250214	172700	1686669850	24000	24000	24000	24000	0
114	20250214	172600	1686669850	24000	24000	24000	24000	0
115	20250214	172500	1686669850	24000	24000	24000	24000	0
116	20250214	172400	1686669850	24000	24000	24000	24000	0
117	20250214	172300	1686669850	24000	24000	24000	24000	0
118	20250214	172200	1686669850	24000	24000	24000	24000	0
119	20250214	172100	1686669850	24000	24000	24000	24000	0
120	20250214	172000	1686669850	24000	24000	24000	24000	0
121	20250214	171900	1686669850	24000	24000	24000	24000	0
122	20250214	171800	1686669850	24000	24000	24000	24000	1334
123	20250214	171700	1686669850	24000	24000	24000	24000	0
124	20250214	171600	1686669850	24000	24000	24000	24000	0
125	20250214	171500	1686669850	24000	24000	24000	24000	0
126	20250214	171400	1686669850	24000	24000	24000	24000	0
127	20250214	171300	1686669850	24000	24000	24000	24000	0
128	20250214	171200	1686669850	24000	24000	24000	24000	0
129	20250214	171100	1686669850	24000	24000	24000	24000	0
130	20250214	171000	1686669850	24000	24000	24000	24000	0
131	20250214	170900	1686669850	24000	24000	24000	24000	0
132	20250214	170800	1686669850	24000	24000	24000	24000	0
133	20250214	170700	1686669850	24000	24000	24000	24000	0
134	20250214	170600	1686669850	24000	24000	24000	24000	0
135	20250214	170500	1686669850	24000	24000	24000	24000	0
136	20250214	170400	1686669850	24000	24000	24000	24000	0
137	20250214	170300	1686669850	24000	24000	24000	24000	0
138	20250214	170200	1686669850	24000	24000	24000	24000	0
139	20250214	170100	1686669850	24000	24000	24000	24000	0
140	20250214	170000	1686669850	24000	24000	24000	24000	0
141	20250214	165900	1686669850	24000	24000	24000	24000	0
142	20250214	165800	1686669850	24000	24000	24000	24000	0
143	20250214	165700	1686669850	24000	24000	24000	24000	0
144	20250214	165600	1686669850	24000	24000	24000	24000	0
145	20250214	165500	1686669850	24000	24000	24000	24000	0
146	20250214	165400	1686669850	24000	24000	24000	24000	0
147	20250214	165300	1686669850	24000	24000	24000	24000	0
148	20250214	165200	1686669850	24000	24000	24000	24000	0
149	20250214	165100	1686669850	24000	24000	24000	24000	0
150	20250214	165000	1686669850	24000	24000	24000	24000	0
151	20250214	164900	1686669850	24000	24000	24000	24000	0
152	20250214	164800	1686669850	24000	24000	24000	24000	1334
153	20250214	164700	1686669850	24000	24000	24000	24000	0
154	20250214	164600	1686669850	24000	24000	24000	24000	0
155	20250214	164500	1686669850	24000	24000	24000	24000	0
156	20250214	164400	1686669850	24000	24000	24000	24000	0
157	20250214	164300	1686669850	24000	24000	24000	24000	0
158	20250214	164200	1686669850	24000	24000	24000	24000	0
159	20250214	164100	1686669850	24000	24000	24000	24000	0
160	20250214	164000	1686669850	24000	24000	24000	24000	0
161	20250214	163900	1686669850	24000	24000	24000	24000	0
162	20250214	163800	1686669850	24000	24000	24000	24000	0
163	20250214	163700	1686669850	24000	24000	24000	24000	0
164	20250214	163600	1686669850	24000	24000	24000	24000	0
165	20250214	163500	1686669850	24000	24000	24000	24000	0
166	20250214	163400	1686669850	24000	24000	24000	24000	0
167	20250214	163300	1686669850	24000	24000	24000	24000	0
168	20250214	163200	1686669850	24000	24000	24000	24000	0
169	20250214	163100	1686669850	24000	24000	24000	24000	0
170	20250214	163000	1686669850	24000	24000	24000	24000	0
171	20250214	162900	1686669850	24000	24000	24000	24000	0
172	20250214	162800	1686669850	24000	24000	24000	24000	0
173	20250214	162700	1686669850	24000	24000	24000	24000	0
174	20250214	162600	1686669850	24000	24000	24000	24000	0
175	20250214	162500	1686669850	24000	24000	24000	24000	0
176	20250214	162400	1686669850	24000	24000	24000	24000	0
177	20250214	162300	1686669850	24000	24000	24000	24000	0
178	20250214	162200	1686669850	24000	24000	24000	24000	0
179	20250214	162100	1686669850	24000	24000	24000	24000	0
180	20250214	162000	1686669850	24000	24000	24000	24000	0
181	20250214	161900	1686669850	24000	24000	24000	24000	0
182	20250214	161800	1686669850	24000	24000	24000	24000	1334
183	20250214	161700	1686669850	24000	24000	24000	24000	0
184	20250214	161600	1686669850	24000	24000	24000	24000	0
185	20250214	161500	1686669850	24000	24000	24000	24000	0
186	20250214	161400	1686669850	24000	24000	24000	24000	0
187	20250214	161300	1686669850	24000	24000	24000	24000	0
188	20250214	161200	1686669850	24000	24000	24000	24000	0
189	20250214	161100	1686669850	24000	24000	24000	24000	0
190	20250214	161000	1686669850	24000	24000	24000	24000	0
191	20250214	160900	1686669850	24000	24000	24000	24000	0
192	20250214	160800	1686669850	24000	24000	24000	24000	0
193	20250214	160700	1686669850	24000	24000	24000	24000	0
194	20250214	160600	1686669850	24000	24000	24000	24000	0
195	20250214	160500	1686669850	24000	24000	24000	24000	0
196	20250214	160400	1686669850	24000	24000	24000	24000	0
197	20250214	160300	1686669850	24000	24000	24000	24000	0
198	20250214	160200	1686669850	24000	24000	24000	24000	0
199	20250214	160100	1686669850	24000	24000	24000	24000	0
200	20250214	160000	1686669850	24000	24000	24000	24000	0
201	20250214	155900	1686669850	24000	24000	24000	24000	0
202	20250214	155800	1686669850	24000	24000	24000	24000	0
203	20250214	155700	1686669850	24000	24000	24000	24000	0
204	20250214	155600	1686669850	24000	24000	24000	24000	0
205	20250214	155500	1686669850	24000	24000	24000	24000	0
206	20250214	155400	1686669850	24000	24000	24000	24000	0
207	20250214	155300	1686669850	24000	24000	24000	24000	0
208	20250214	155200	1686669850	24000	24000	24000	24000	0
209	20250214	155100	1686669850	24000	24000	24000	24000	0
210	20250214	155000	1686669850	24000	24000	24000	24000	0
211	20250214	154900	1686669850	24000	24000	24000	24000	0
212	20250214	154800	1686669850	24000	24000	24000	24000	1334
213	20250214	154700	1686669850	24000	24000	24000	24000	0
214	20250214	154600	1686669850	24000	24000	24000	24000	0
215	20250214	154500	1686669850	24000	24000	24000	24000	0
216	20250214	154400	1686669850	24000	24000	24000	24000	0
217	20250214	154300	1686669850	24000	24000	24000	24000	0
218	20250214	154200	1686669850	24000	24000	24000	24000	0
219	20250214	154100	1686669850	24000	24000	24000	24000	0
220	20250214	154000	1686669850	24000	24000	24000	24000	0
221	20250214	153900	1686669850	24000	24000	24000	24000	0
222	20250214	153800	1686669850	24000	24000	24000	24000	0
223	20250214	153700	1686669850	24000	24000	24000	24000	0
224	20250214	153600	1686669850	24000	24000	24000	24000	0
225	20250214	153500	1686669850	24000	24000	24000	24000	0
226	20250214	153400	1686669850	24000	24000	24000	24000	0
227	20250214	153300	1686669850	24000	24000	24000	24000	0
228	20250214	153200	1686669850	24000	24000	24000	24000	0
229	20250214	153100	1686669850	24000	24000	24000	24000	0
230	20250214	153000	1686669850	24000	24000	24000	24000	1334
231	20250214	152900	1654653850	24050	24050	24050	24050	0
232	20250214	152800	1654653850	24050	24050	24050	24050	0
233	20250214	152700	1654653850	24050	24050	24050	24050	0
234	20250214	152600	1654653850	24050	24050	24050	24050	0
235	20250214	152500	1654653850	24050	24050	24050	24050	0
236	20250214	152400	1654653850	24050	24050	24050	24050	0
237	20250214	152300	1654653850	24050	24050	24050	24050	0
238	20250214	152200	1654653850	24050	24050	24050	24050	0
239	20250214	152100	1654653850	24050	24050	24050	24050	0
240	20250214	152000	1654653850	24050	24050	24050	24050	0
241	20250214	151900	1654653850	24050	24050	24050	24000	786
242	20250214	151800	1635767000	24100	24050	24100	24050	123
243	20250214	151700	1632808800	24050	24050	24050	24050	200
244	20250214	151600	1627998800	24050	24000	24050	24000	78
245	20250214	151500	1626125450	24050	24050	24050	24050	2
246	20250214	151400	1626077350	24000	24000	24000	24000	1
247	20250214	151300	1626053350	24000	24000	24000	24000	0
248	20250214	151200	1626053350	24000	24000	24000	24000	1
249	20250214	151100	1626029350	24000	24000	24050	24000	351
250	20250214	151000	1617605100	24000	24000	24050	24000	66
251	20250214	150900	1616019150	24000	24050	24050	24000	172
252	20250214	150800	1611890650	24050	24050	24050	24050	800
253	20250214	150700	1592650650	24050	24050	24050	24050	1
254	20250214	150600	1592626600	24050	24050	24050	24050	1
255	20250214	150500	1592602550	24050	24050	24050	24050	0
256	20250214	150400	1592602550	24050	24050	24050	24050	581
257	20250214	150300	1578629500	24050	24100	24100	24050	4
258	20250214	150200	1578533150	24100	24100	24100	24100	435
259	20250214	150100	1568049650	24100	24100	24100	24100	1
260	20250214	150000	1568025550	24150	24100	24150	24100	60
261	20250214	145900	1566577000	24100	24100	24200	24100	273
262	20250214	145800	1559982800	24150	24200	24200	24100	861
263	20250214	145700	1539187900	24150	24150	24200	24150	42
264	20250214	145600	1538171800	24150	24150	24200	24150	40
265	20250214	145500	1537203950	24150	24200	24200	24150	195
266	20250214	145400	1532485200	24200	24150	24200	24150	120
267	20250214	145300	1529581800	24150	24200	24200	24150	111
268	20250214	145200	1526895800	24150	24150	24200	24150	90
269	20250214	145100	1524720500	24200	24200	24200	24150	279
270	20250214	145000	1517969050	24150	24150	24200	24100	94
271	20250214	144900	1515698900	24150	24150	24150	24100	140
272	20250214	144800	1512320100	24100	24150	24150	24100	12
273	20250214	144700	1512030550	24100	24150	24150	24100	75
274	20250214	144600	1510219700	24150	24100	24150	24100	72
275	20250214	144500	1508481150	24100	24150	24150	24100	222
276	20250214	144400	1503119950	24100	24100	24150	24100	132
277	20250214	144300	1499932600	24100	24150	24150	24100	34
278	20250214	144200	1499111700	24100	24150	24150	24100	63
279	20250214	144100	1497590350	24150	24150	24150	24100	262
280	20250214	144000	1491270950	24100	24100	24150	24100	33
281	20250214	143900	1490474150	24100	24150	24150	24100	64
282	20250214	143800	1488928750	24100	24100	24150	24100	35
283	20250214	143700	1488083750	24100	24150	24150	24100	65
284	20250214	143600	1486514250	24100	24050	24100	24050	33
285	20250214	143500	1485719100	24050	24100	24100	24050	65
286	20250214	143400	1484152850	24050	24050	24050	24050	10
287	20250214	143300	1483912350	24050	24050	24050	24050	6
288	20250214	143200	1483768050	24050	24100	24100	24050	156
289	20250214	143100	1480008600	24150	24150	24150	24100	73
290	20250214	143000	1478246750	24150	24150	24150	24100	236
291	20250214	142900	1472547550	24150	24200	24200	24150	67
292	20250214	142800	1470926500	24150	24100	24150	24100	3
293	20250214	142700	1470854100	24100	24150	24200	24100	144
294	20250214	142600	1467379200	24100	24150	24150	24100	145
295	20250214	142500	1463878250	24100	24150	24150	24100	224
296	20250214	142400	1458476850	24100	24100	24150	24100	33
297	20250214	142300	1457680050	24100	24150	24150	24100	159
298	20250214	142200	1453840500	24100	24100	24150	24100	92
299	20250214	142100	1451621800	24100	24150	24150	24100	297
300	20250214	142000	1444461100	24100	24100	24150	24100	35
301	20250214	141900	1443616100	24100	24100	24150	24100	33
302	20250214	141800	1442819300	24100	24100	24150	24100	61
303	20250214	141700	1441347700	24100	24150	24150	24100	94
304	20250214	141600	1439077800	24150	24050	24150	24050	129
305	20250214	141500	1435968850	24050	24100	24100	24050	808
306	20250214	141400	1416496250	24050	24050	24100	24050	35
307	20250214	141300	1415653000	24050	24100	24100	24050	157
308	20250214	141200	1411869550	24050	24050	24050	24050	5
309	20250214	141100	1411749300	24050	24050	24100	24050	67
310	20250214	141000	1410134950	24100	24100	24100	24100	60
311	20250214	140900	1408688950	24100	24050	24100	24050	177
312	20250214	140800	1404423600	24050	24050	24050	24050	6
313	20250214	140700	1404279300	24050	24150	24150	24050	131
314	20250214	140600	1401120950	24100	24150	24150	24100	221
315	20250214	140500	1395784050	24150	24100	24150	24100	66
316	20250214	140400	1394190450	24100	24050	24150	24050	36
317	20250214	140300	1393321600	24100	24050	24100	24050	63
318	20250214	140200	1391803450	24050	24100	24100	24050	252
319	20250214	140100	1385730550	24050	24050	24050	24050	4
320	20250214	140000	1385634350	24050	24100	24100	24050	228
321	20250214	135900	1380149150	24050	24050	24100	24050	261
322	20250214	135800	1373859450	24050	24000	24100	24000	47
323	20250214	135700	1372727650	24000	23950	24000	23950	227
324	20250214	135600	1367279800	23950	23950	24000	23950	65
325	20250214	135500	1365720050	23950	23950	23950	23950	6
326	20250214	135400	1365576350	23950	23950	23950	23950	3
327	20250214	135300	1365504500	23950	23950	24000	23950	36
328	20250214	135200	1364640800	23950	23950	23950	23950	4
329	20250214	135100	1364545000	23950	23950	23950	23950	3
330	20250214	135000	1364473150	23950	23900	23950	23900	121
331	20250214	134900	1361575400	23900	23950	23950	23900	7
332	20250214	134800	1361407900	23900	23900	23900	23900	3
333	20250214	134700	1361336200	23900	23950	23950	23900	295
334	20250214	134600	1354271100	23950	23950	23950	23900	1002
335	20250214	134500	1330273250	23950	23950	24000	23950	218
336	20250214	134400	1325051950	23950	23950	23950	23950	7
337	20250214	134300	1324884300	23950	23950	23950	23950	5
338	20250214	134200	1324764550	24000	23950	24000	23950	22
339	20250214	134100	1324236650	23950	23950	23950	23950	8
340	20250214	134000	1324045050	23950	23950	24000	23950	58
341	20250214	133900	1322653250	23950	23950	23950	23950	1
342	20250214	133800	1322629300	23950	23950	23950	23950	15
343	20250214	133700	1322270050	23950	23950	23950	23950	4
344	20250214	133600	1322174250	24000	24000	24000	24000	612
345	20250214	133500	1307486250	24000	24050	24050	24000	191
346	20250214	133400	1302893950	24000	24050	24050	24000	201
347	20250214	133300	1298060150	24050	24050	24050	24050	3
348	20250214	133200	1297988000	24050	24050	24050	24050	5
349	20250214	133100	1297867750	24050	24100	24100	24050	29
350	20250214	133000	1297170250	24050	24050	24050	24050	2
351	20250214	132900	1297122150	24050	24050	24050	24050	11
352	20250214	132800	1296857600	24050	24050	24050	24050	0
353	20250214	132700	1296857600	24050	24050	24100	24050	15
354	20250214	132600	1296496350	24050	24050	24050	24050	8
355	20250214	132500	1296303950	24050	24050	24050	24050	1
356	20250214	132400	1296279900	24050	24050	24050	24000	392
357	20250214	132300	1286866600	24050	24000	24050	24000	10
358	20250214	132200	1286626550	24000	24000	24000	24000	2
359	20250214	132100	1286578550	24000	24050	24050	24000	463
360	20250214	132000	1275443500	24050	24050	24050	24050	57
361	20250214	131900	1274072650	24100	24050	24100	24050	8
362	20250214	131800	1273879900	24050	24050	24050	24050	2
363	20250214	131700	1273831800	24050	24150	24150	24050	223
364	20250214	131600	1268453800	24100	24100	24100	24100	103
365	20250214	131500	1265971500	24100	24100	24100	24100	21
366	20250214	131400	1265465400	24100	24100	24100	24100	7
367	20250214	131300	1265296700	24150	24100	24150	24100	340
368	20250214	131200	1257095850	24100	24150	24150	24100	12
369	20250214	131100	1256806250	24100	24100	24100	24100	6
370	20250214	131000	1256661650	24100	24100	24100	24100	56
371	20250214	130900	1255312050	24150	24050	24150	24050	341
372	20250214	130800	1247091500	24100	24050	24100	24050	117
373	20250214	130700	1244271850	24100	24100	24150	24100	91
374	20250214	130600	1242078700	24100	24050	24100	24050	112
375	20250214	130500	1239379650	24050	24050	24050	24050	11
376	20250214	130400	1239115100	24100	24100	24100	24100	55
377	20250214	130300	1237789600	24050	24050	24050	24050	5
378	20250214	130200	1237669350	24100	24050	24100	24050	102
379	20250214	130100	1235211600	24050	24050	24050	24050	2
380	20250214	130000	1235163500	24050	24050	24050	24050	22
381	20250214	125900	1234634400	24050	24050	24050	24050	11
382	20250214	125800	1234369850	24050	24050	24050	24050	4
383	20250214	125700	1234273650	24050	24050	24050	24050	129
384	20250214	125600	1231171200	24050	24100	24100	24050	8
385	20250214	125500	1230978750	24050	24050	24100	24050	4
386	20250214	125400	1230882450	24050	24050	24050	24050	6
387	20250214	125300	1230738150	24100	24050	24100	24050	10
388	20250214	125200	1230497400	24050	24050	24050	24050	33
389	20250214	125100	1229703750	24050	24050	24100	24050	56
390	20250214	125000	1228354450	24050	24100	24100	24050	466
391	20250214	124900	1217124100	24100	24100	24100	24100	3
392	20250214	124800	1217051800	24100	24100	24100	24100	5
393	20250214	124700	1216931300	24100	24100	24100	24100	7
394	20250214	124600	1216762600	24100	24100	24100	24100	249
395	20250214	124500	1210761700	24100	24150	24150	24100	296
396	20250214	124400	1203618600	24100	24100	24100	24100	18
397	20250214	124300	1203184800	24150	24150	24150	24150	2
398	20250214	124200	1203136500	24100	24150	24150	24100	4
399	20250214	124100	1203040000	24100	24100	24100	24100	11
400	20250214	124000	1202774900	24100	24100	24100	24100	10
401	20250214	123900	1202533900	24100	24100	24100	24100	10
402	20250214	123800	1202292900	24100	24100	24100	24100	6
403	20250214	123700	1202148300	24100	24100	24100	24100	0
404	20250214	123600	1202148300	24100	24100	24100	24100	1
405	20250214	123500	1202124200	24100	24100	24100	24100	62
406	20250214	123400	1200630000	24100	24100	24100	24100	0
407	20250214	123300	1200630000	24100	24100	24100	24100	30
408	20250214	123200	1199907000	24100	24100	24100	24100	4
409	20250214	123100	1199810600	24100	24100	24100	24100	227
410	20250214	123000	1194339900	24100	24100	24100	24100	0
411	20250214	122900	1194339900	24100	24100	24100	24100	0
412	20250214	122800	1194339900	24100	24100	24100	24100	0
413	20250214	122700	1194339900	24100	24100	24100	24100	93
414	20250214	122600	1192098600	24100	24100	24100	24100	0
415	20250214	122500	1192098600	24100	24100	24100	24100	0
416	20250214	122400	1192098600	24100	24100	24100	24100	93
417	20250214	122300	1189857300	24100	24100	24100	24100	0
418	20250214	122200	1189857300	24100	24100	24100	24100	285
419	20250214	122100	1182988800	24100	24100	24100	24100	0
420	20250214	122000	1182988800	24100	24100	24100	24100	30
421	20250214	121900	1182265800	24100	24100	24100	24100	201
422	20250214	121800	1177421700	24100	24100	24100	24100	0
423	20250214	121700	1177421700	24100	24100	24100	24100	30
424	20250214	121600	1176698700	24100	24100	24100	24100	0
425	20250214	121500	1176698700	24100	24100	24100	24100	10
426	20250214	121400	1176457700	24100	24100	24100	24100	15
427	20250214	121300	1176096200	24100	24100	24100	24100	5
428	20250214	121200	1175975700	24100	24100	24100	24100	0
429	20250214	121100	1175975700	24100	24100	24100	24100	300
430	20250214	121000	1168745700	24100	24100	24100	24100	1
431	20250214	120900	1168721600	24100	24100	24100	24100	100
432	20250214	120800	1166311600	24100	24100	24100	24100	0
433	20250214	120700	1166311600	24100	24100	24100	24100	2
434	20250214	120600	1166263400	24100	24100	24100	24100	0
435	20250214	120500	1166263400	24100	24100	24100	24100	0
436	20250214	120400	1166263400	24100	24100	24100	24100	47
437	20250214	120300	1165130700	24100	24100	24100	24100	0
438	20250214	120200	1165130700	24100	24100	24100	24100	0
439	20250214	120100	1165130700	24100	24100	24100	24100	190
440	20250214	120000	1160551700	24100	24100	24100	24100	1
441	20250214	115900	1160527600	24100	24100	24100	24100	785
442	20250214	115800	1141609100	24150	24150	24150	24150	246
443	20250214	115700	1135668200	24150	24150	24150	24150	0
444	20250214	115600	1135668200	24150	24100	24150	24100	9
445	20250214	115500	1135451100	24100	24100	24100	24100	1
446	20250214	115400	1135427000	24150	24150	24150	24150	3
447	20250214	115300	1135354550	24150	24150	24150	24150	208
448	20250214	115200	1130331350	24100	24150	24150	24100	25
449	20250214	115100	1129728600	24150	24150	24150	24150	5
450	20250214	115000	1129607850	24150	24150	24150	24150	0
451	20250214	114900	1129607850	24150	24150	24150	24150	186
452	20250214	114800	1125115950	24150	24150	24150	24150	5
453	20250214	114700	1124995200	24150	24150	24150	24150	280
454	20250214	114600	1118233200	24150	24150	24150	24150	0
455	20250214	114500	1118233200	24150	24150	24150	24150	93
456	20250214	114400	1115987250	24150	24150	24150	24100	52
457	20250214	114300	1114731950	24100	24100	24100	24100	13
458	20250214	114200	1114418650	24100	24100	24100	24100	179
459	20250214	114100	1110104750	24100	24050	24100	24050	418
460	20250214	114000	1100034850	24050	24050	24050	24050	208
461	20250214	113900	1095032450	24050	24050	24050	24050	101
462	20250214	113800	1092603400	24050	24050	24050	24050	281
463	20250214	113700	1085845350	24000	24000	24000	24000	5
464	20250214	113600	1085725350	24000	24000	24000	24000	699
465	20250214	113500	1068949350	24000	24000	24000	24000	92
466	20250214	113400	1066741350	24000	24000	24000	24000	1
467	20250214	113300	1066717350	23950	23950	23950	23950	8
468	20250214	113200	1066525750	23950	23950	23950	23950	146
469	20250214	113100	1063029050	23950	23950	23950	23950	50
470	20250214	113000	1061831550	23900	23900	23900	23900	0
471	20250214	112900	1061831550	23900	23900	23900	23900	0
472	20250214	112800	1061831550	23900	23900	23900	23900	23
473	20250214	112700	1061281850	24000	24000	24000	24000	0
474	20250214	112600	1061281850	24000	24000	24000	24000	0
475	20250214	112500	1061281850	24000	24000	24000	24000	5
476	20250214	112400	1061161850	24000	24000	24000	24000	93
477	20250214	112300	1058929850	24000	23950	24000	23900	206
478	20250214	112200	1054003500	23950	23950	23950	23950	36
479	20250214	112100	1053141300	23950	23950	23950	23950	92
480	20250214	112000	1050937900	23950	23950	23950	23950	0
481	20250214	111900	1050937900	23950	23950	23950	23950	0
482	20250214	111800	1050937900	23950	23950	23950	23950	20
483	20250214	111700	1050458900	23950	23950	23950	23950	185
484	20250214	111600	1046028150	23950	23950	23950	23900	8
485	20250214	111500	1045836600	23950	23950	23950	23950	0
486	20250214	111400	1045836600	23950	23900	23950	23900	400
487	20250214	111300	1036256850	23950	23950	23950	23950	50
488	20250214	111200	1035059350	23950	23950	23950	23950	0
489	20250214	111100	1035059350	23950	23950	23950	23950	0
490	20250214	111000	1035059350	23950	23950	23950	23950	94
491	20250214	110900	1032808050	23850	23850	23850	23850	0
492	20250214	110800	1032808050	23850	23850	23850	23850	200
493	20250214	110700	1028038050	23850	23900	23900	23850	300
494	20250214	110600	1020877550	23950	23950	23950	23950	222
495	20250214	110500	1015560650	24000	24000	24000	24000	208
496	20250214	110400	1010568650	24000	24000	24000	24000	6
497	20250214	110300	1010424650	23950	23950	23950	23950	76
498	20250214	110200	1008604450	23950	23950	23950	23950	50
499	20250214	110100	1007406950	23950	23950	23950	23950	56
500	20250214	110000	1006065750	23900	23900	23900	23900	19
501	20250214	105900	1005611650	23850	23850	23850	23850	10
502	20250214	105800	1005373150	23900	23850	23900	23850	42
503	20250214	105700	1004371400	23850	23850	23850	23850	400
504	20250214	105600	994831400	23850	23850	23850	23850	300
505	20250214	105500	987676400	23850	23850	23850	23850	289
506	20250214	105400	980783750	23850	23950	23950	23850	2715
507	20250214	105300	915891700	23950	23950	23950	23950	1
508	20250214	105200	915867750	23950	23950	23950	23950	3
509	20250214	105100	915795900	24000	24000	24000	24000	5
510	20250214	105000	915675900	23950	23950	23950	23950	1
511	20250214	104900	915651950	24000	24000	24000	24000	176
512	20250214	104800	911427950	24000	24000	24000	24000	34
513	20250214	104700	910611950	24000	24000	24000	24000	38
514	20250214	104600	909699950	23950	23950	23950	23950	0
515	20250214	104500	909699950	23950	24000	24000	23950	99
516	20250214	104400	907324000	24000	24000	24000	24000	300
517	20250214	104300	900124000	24000	23950	24000	23950	119
518	20250214	104200	897268250	24000	24000	24000	24000	93
519	20250214	104100	895036250	24000	24000	24000	24000	640
520	20250214	104000	879676250	24000	24000	24000	24000	100
521	20250214	103900	877276250	24000	24000	24050	24000	177
522	20250214	103800	873027750	24000	24000	24050	24000	522
523	20250214	103700	860499350	24000	24050	24050	24000	1009
524	20250214	103600	836282900	24050	24050	24050	24050	630
525	20250214	103500	821131400	24100	24050	24100	24050	94
526	20250214	103400	818866050	24100	24050	24100	24050	52
527	20250214	103300	817615400	24050	24050	24050	24050	1
528	20250214	103200	817591350	24000	24000	24000	24000	0
529	20250214	103100	817591350	24000	24000	24000	24000	0
530	20250214	103000	817591350	24000	24000	24000	24000	117
531	20250214	102900	814783350	24000	24150	24150	24000	1255
532	20250214	102800	784580700	24200	24200	24200	24200	94
533	20250214	102700	782305900	24200	24200	24200	24200	0
534	20250214	102600	782305900	24200	24200	24200	24200	0
535	20250214	102500	782305900	24200	24200	24200	24200	98
536	20250214	102400	779934300	24200	24200	24200	24200	433
537	20250214	102300	769455700	24150	24150	24150	24150	2
538	20250214	102200	769407400	24150	24200	24200	24150	549
539	20250214	102100	756128400	24200	24200	24250	24200	98
540	20250214	102000	753752100	24200	24200	24200	24200	375
541	20250214	101900	744677100	24200	24200	24200	24200	0
542	20250214	101800	744677100	24200	24200	24200	24200	93
543	20250214	101700	742426500	24200	24150	24200	24150	160
544	20250214	101600	738557000	24150	24150	24150	24150	16
545	20250214	101500	738170600	24150	24150	24150	24150	0
546	20250214	101400	738170600	24150	24150	24150	24150	42
547	20250214	101300	737156300	24100	24100	24100	24100	1
548	20250214	101200	737132200	24100	24100	24100	24100	1
549	20250214	101100	737108100	24150	24150	24150	24150	20
550	20250214	101000	736625100	24100	24100	24100	24100	107
551	20250214	100900	734046400	24100	24100	24100	24100	50
552	20250214	100800	732841400	24100	24100	24100	24100	10
553	20250214	100700	732600400	24100	24100	24100	24050	666
554	20250214	100600	716555400	24150	24150	24200	24150	506
555	20250214	100500	704333000	24200	24200	24200	24200	0
556	20250214	100400	704333000	24200	24200	24200	24200	93
557	20250214	100300	702082400	24200	24200	24200	24200	0
558	20250214	100200	702082400	24200	24200	24200	24200	71
559	20250214	100100	700364200	24200	24250	24250	24200	264
560	20250214	100000	693969450	24250	24300	24300	24250	669
561	20250214	095900	677737750	24250	24300	24300	24250	274
562	20250214	095800	671084850	24300	24300	24300	24300	201
563	20250214	095700	666200550	24300	24300	24350	24300	323
564	20250214	095600	658338600	24300	24300	24350	24300	373
565	20250214	095500	649266300	24300	24300	24300	24300	2
566	20250214	095400	649217700	24350	24300	24350	24300	373
567	20250214	095300	640150900	24300	24300	24300	24300	262
568	20250214	095200	633784300	24300	24300	24300	24300	168
569	20250214	095100	629701900	24300	24250	24300	24250	171
570	20250214	095000	625546750	24250	24250	24300	24250	201
571	20250214	094900	620664050	24250	24300	24300	24250	291
572	20250214	094800	613593000	24300	24350	24350	24300	388
573	20250214	094700	604154450	24350	24300	24350	24300	432
574	20250214	094600	593640850	24300	24300	24300	24300	750
575	20250214	094500	575415850	24250	24250	24250	24200	524
576	20250214	094400	562709050	24300	24300	24350	24300	508
577	20250214	094300	550356250	24300	24300	24350	24300	965
578	20250214	094200	526898350	24300	24250	24300	24250	1766
579	20250214	094100	484011100	24250	24250	24250	24200	831
580	20250214	094000	463859400	24250	24200	24250	24200	847
581	20250214	093900	443353650	24200	24200	24200	24200	564
582	20250214	093800	429704850	24150	24200	24200	24150	473
583	20250214	093700	418265850	24200	24200	24200	24150	483
584	20250214	093600	406582500	24200	24200	24200	24200	684
585	20250214	093500	390029700	24150	24150	24150	24150	144
586	20250214	093400	386552100	24100	24050	24100	24050	95
587	20250214	093300	384262850	24000	24050	24150	24000	364
588	20250214	093200	375508950	24050	24150	24150	24050	710
589	20250214	093100	358428450	24050	24050	24050	24050	28
590	20250214	093000	357755050	24050	24050	24050	24050	171
591	20250214	092900	353642500	24050	24100	24100	24050	374
592	20250214	092800	344647200	24100	24100	24100	24100	0
593	20250214	092700	344647200	24100	24100	24100	24100	920
594	20250214	092600	322475200	24100	24100	24100	24100	0
595	20250214	092500	322475200	24100	24200	24200	24100	1162
596	20250214	092400	294440250	24200	24200	24200	24200	20
597	20250214	092300	293956250	24200	24200	24250	24200	242
598	20250214	092200	288099800	24200	24200	24200	24200	421
599	20250214	092100	277911600	24200	24200	24200	24200	953
600	20250214	092000	254849000	24150	24150	24150	24150	20
601	20250214	091900	254366000	24150	24150	24200	24150	41
602	20250214	091800	253375100	24200	24250	24250	24200	353
603	20250214	091700	244819950	24250	24250	24250	24250	101
604	20250214	091600	242370700	24250	24250	24250	24250	0
605	20250214	091500	242370700	24250	24200	24250	24200	450
606	20250214	091400	231480200	24200	24200	24200	24150	255
607	20250214	091300	225310950	24150	24050	24150	24050	453
608	20250214	091200	214380400	24100	24150	24150	24100	187
609	20250214	091100	209873500	24150	24200	24200	24100	212
610	20250214	091000	204752550	24250	24250	24250	24250	33
611	20250214	090900	203952300	24300	24300	24300	24250	361
612	20250214	090800	195189350	24300	24350	24350	24300	956
613	20250214	090700	171931100	24400	24350	24400	24350	1451
614	20250214	090600	136559550	24350	24250	24400	24250	3679
615	20250214	090500	46972550	24250	24300	24300	24250	163
616	20250214	090400	43017800	24250	24200	24300	24150	518
617	20250214	090300	30462350	24150	24100	24150	24100	230
618	20250214	090200	24913850	24100	24100	24100	24100	88
619	20250214	090100	22793050	24000	24000	24000	24000	19
620	20250214	090000	22337050	24000	23950	24000	23950	932