KissMeData/272450/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210400	1645919250	9740	9740	9740	9740	1974
3	20250214	210300	1645919250	9740	9740	9740	9740	0
4	20250214	210200	1645919250	9740	9740	9740	9740	0
5	20250214	210100	1645919250	9740	9740	9740	9740	0
6	20250214	210000	1645919250	9740	9740	9740	9740	0
7	20250214	205900	1645919250	9740	9740	9740	9740	0
8	20250214	205800	1645919250	9740	9740	9740	9740	0
9	20250214	205700	1645919250	9740	9740	9740	9740	0
10	20250214	205600	1645919250	9740	9740	9740	9740	0
11	20250214	205500	1645919250	9740	9740	9740	9740	0
12	20250214	205400	1645919250	9740	9740	9740	9740	0
13	20250214	205300	1645919250	9740	9740	9740	9740	0
14	20250214	205200	1645919250	9740	9740	9740	9740	0
15	20250214	205100	1645919250	9740	9740	9740	9740	0
16	20250214	205000	1645919250	9740	9740	9740	9740	0
17	20250214	204900	1645919250	9740	9740	9740	9740	0
18	20250214	204800	1645919250	9740	9740	9740	9740	0
19	20250214	204700	1645919250	9740	9740	9740	9740	0
20	20250214	204600	1645919250	9740	9740	9740	9740	0
21	20250214	204500	1645919250	9740	9740	9740	9740	0
22	20250214	204400	1645919250	9740	9740	9740	9740	0
23	20250214	204300	1645919250	9740	9740	9740	9740	0
24	20250214	204200	1645919250	9740	9740	9740	9740	0
25	20250214	204100	1645919250	9740	9740	9740	9740	0
26	20250214	204000	1645919250	9740	9740	9740	9740	0
27	20250214	203900	1645919250	9740	9740	9740	9740	0
28	20250214	203800	1645919250	9740	9740	9740	9740	0
29	20250214	203700	1645919250	9740	9740	9740	9740	0
30	20250214	203600	1645919250	9740	9740	9740	9740	0
31	20250214	203500	1645919250	9740	9740	9740	9740	0
32	20250214	203400	1645919250	9740	9740	9740	9740	1974
33	20250214	203300	1645919250	9740	9740	9740	9740	0
34	20250214	203200	1645919250	9740	9740	9740	9740	0
35	20250214	203100	1645919250	9740	9740	9740	9740	0
36	20250214	203000	1645919250	9740	9740	9740	9740	0
37	20250214	202900	1645919250	9740	9740	9740	9740	0
38	20250214	202800	1645919250	9740	9740	9740	9740	0
39	20250214	202700	1645919250	9740	9740	9740	9740	0
40	20250214	202600	1645919250	9740	9740	9740	9740	0
41	20250214	202500	1645919250	9740	9740	9740	9740	0
42	20250214	202400	1645919250	9740	9740	9740	9740	0
43	20250214	202300	1645919250	9740	9740	9740	9740	0
44	20250214	202200	1645919250	9740	9740	9740	9740	0
45	20250214	202100	1645919250	9740	9740	9740	9740	0
46	20250214	202000	1645919250	9740	9740	9740	9740	0
47	20250214	201900	1645919250	9740	9740	9740	9740	0
48	20250214	201800	1645919250	9740	9740	9740	9740	0
49	20250214	201700	1645919250	9740	9740	9740	9740	0
50	20250214	201600	1645919250	9740	9740	9740	9740	0
51	20250214	201500	1645919250	9740	9740	9740	9740	0
52	20250214	201400	1645919250	9740	9740	9740	9740	0
53	20250214	201300	1645919250	9740	9740	9740	9740	0
54	20250214	201200	1645919250	9740	9740	9740	9740	0
55	20250214	201100	1645919250	9740	9740	9740	9740	0
56	20250214	201000	1645919250	9740	9740	9740	9740	0
57	20250214	200900	1645919250	9740	9740	9740	9740	0
58	20250214	200800	1645919250	9740	9740	9740	9740	0
59	20250214	200700	1645919250	9740	9740	9740	9740	0
60	20250214	200600	1645919250	9740	9740	9740	9740	0
61	20250214	200500	1645919250	9740	9740	9740	9740	0
62	20250214	200400	1645919250	9740	9740	9740	9740	1974
63	20250214	200300	1645919250	9740	9740	9740	9740	0
64	20250214	200200	1645919250	9740	9740	9740	9740	0
65	20250214	200100	1645919250	9740	9740	9740	9740	0
66	20250214	200000	1645919250	9740	9740	9740	9740	0
67	20250214	195900	1645919250	9740	9740	9740	9740	0
68	20250214	195800	1645919250	9740	9740	9740	9740	0
69	20250214	195700	1645919250	9740	9740	9740	9740	0
70	20250214	195600	1645919250	9740	9740	9740	9740	0
71	20250214	195500	1645919250	9740	9740	9740	9740	0
72	20250214	195400	1645919250	9740	9740	9740	9740	0
73	20250214	195300	1645919250	9740	9740	9740	9740	0
74	20250214	195200	1645919250	9740	9740	9740	9740	0
75	20250214	195100	1645919250	9740	9740	9740	9740	0
76	20250214	195000	1645919250	9740	9740	9740	9740	0
77	20250214	194900	1645919250	9740	9740	9740	9740	0
78	20250214	194800	1645919250	9740	9740	9740	9740	0
79	20250214	194700	1645919250	9740	9740	9740	9740	0
80	20250214	194600	1645919250	9740	9740	9740	9740	0
81	20250214	194500	1645919250	9740	9740	9740	9740	0
82	20250214	194400	1645919250	9740	9740	9740	9740	0
83	20250214	194300	1645919250	9740	9740	9740	9740	0
84	20250214	194200	1645919250	9740	9740	9740	9740	0
85	20250214	194100	1645919250	9740	9740	9740	9740	0
86	20250214	194000	1645919250	9740	9740	9740	9740	0
87	20250214	193900	1645919250	9740	9740	9740	9740	0
88	20250214	193800	1645919250	9740	9740	9740	9740	0
89	20250214	193700	1645919250	9740	9740	9740	9740	0
90	20250214	193600	1645919250	9740	9740	9740	9740	0
91	20250214	193500	1645919250	9740	9740	9740	9740	0
92	20250214	193400	1645919250	9740	9740	9740	9740	1974
93	20250214	193300	1645919250	9740	9740	9740	9740	0
94	20250214	193200	1645919250	9740	9740	9740	9740	0
95	20250214	193100	1645919250	9740	9740	9740	9740	0
96	20250214	193000	1645919250	9740	9740	9740	9740	0
97	20250214	192900	1645919250	9740	9740	9740	9740	0
98	20250214	192800	1645919250	9740	9740	9740	9740	0
99	20250214	192700	1645919250	9740	9740	9740	9740	0
100	20250214	192600	1645919250	9740	9740	9740	9740	0
101	20250214	192500	1645919250	9740	9740	9740	9740	0
102	20250214	192400	1645919250	9740	9740	9740	9740	0
103	20250214	192300	1645919250	9740	9740	9740	9740	0
104	20250214	192200	1645919250	9740	9740	9740	9740	0
105	20250214	192100	1645919250	9740	9740	9740	9740	0
106	20250214	192000	1645919250	9740	9740	9740	9740	0
107	20250214	191900	1645919250	9740	9740	9740	9740	0
108	20250214	191800	1645919250	9740	9740	9740	9740	0
109	20250214	191700	1645919250	9740	9740	9740	9740	0
110	20250214	191600	1645919250	9740	9740	9740	9740	0
111	20250214	191500	1645919250	9740	9740	9740	9740	0
112	20250214	191400	1645919250	9740	9740	9740	9740	0
113	20250214	191300	1645919250	9740	9740	9740	9740	0
114	20250214	191200	1645919250	9740	9740	9740	9740	0
115	20250214	191100	1645919250	9740	9740	9740	9740	0
116	20250214	191000	1645919250	9740	9740	9740	9740	0
117	20250214	190900	1645919250	9740	9740	9740	9740	0
118	20250214	190800	1645919250	9740	9740	9740	9740	0
119	20250214	190700	1645919250	9740	9740	9740	9740	0
120	20250214	190600	1645919250	9740	9740	9740	9740	0
121	20250214	190500	1645919250	9740	9740	9740	9740	0
122	20250214	190400	1645919250	9740	9740	9740	9740	1974
123	20250214	190300	1645919250	9740	9740	9740	9740	0
124	20250214	190200	1645919250	9740	9740	9740	9740	0
125	20250214	190100	1645919250	9740	9740	9740	9740	0
126	20250214	190000	1645919250	9740	9740	9740	9740	0
127	20250214	185900	1645919250	9740	9740	9740	9740	0
128	20250214	185800	1645919250	9740	9740	9740	9740	0
129	20250214	185700	1645919250	9740	9740	9740	9740	0
130	20250214	185600	1645919250	9740	9740	9740	9740	0
131	20250214	185500	1645919250	9740	9740	9740	9740	0
132	20250214	185400	1645919250	9740	9740	9740	9740	0
133	20250214	185300	1645919250	9740	9740	9740	9740	0
134	20250214	185200	1645919250	9740	9740	9740	9740	0
135	20250214	185100	1645919250	9740	9740	9740	9740	0
136	20250214	185000	1645919250	9740	9740	9740	9740	0
137	20250214	184900	1645919250	9740	9740	9740	9740	0
138	20250214	184800	1645919250	9740	9740	9740	9740	0
139	20250214	184700	1645919250	9740	9740	9740	9740	0
140	20250214	184600	1645919250	9740	9740	9740	9740	0
141	20250214	184500	1645919250	9740	9740	9740	9740	0
142	20250214	184400	1645919250	9740	9740	9740	9740	0
143	20250214	184300	1645919250	9740	9740	9740	9740	0
144	20250214	184200	1645919250	9740	9740	9740	9740	0
145	20250214	184100	1645919250	9740	9740	9740	9740	0
146	20250214	184000	1645919250	9740	9740	9740	9740	0
147	20250214	183900	1645919250	9740	9740	9740	9740	0
148	20250214	183800	1645919250	9740	9740	9740	9740	0
149	20250214	183700	1645919250	9740	9740	9740	9740	0
150	20250214	183600	1645919250	9740	9740	9740	9740	0
151	20250214	183500	1645919250	9740	9740	9740	9740	0
152	20250214	183400	1645919250	9740	9740	9740	9740	1974
153	20250214	183300	1645919250	9740	9740	9740	9740	0
154	20250214	183200	1645919250	9740	9740	9740	9740	0
155	20250214	183100	1645919250	9740	9740	9740	9740	0
156	20250214	183000	1645919250	9740	9740	9740	9740	0
157	20250214	182900	1645919250	9740	9740	9740	9740	0
158	20250214	182800	1645919250	9740	9740	9740	9740	0
159	20250214	182700	1645919250	9740	9740	9740	9740	0
160	20250214	182600	1645919250	9740	9740	9740	9740	0
161	20250214	182500	1645919250	9740	9740	9740	9740	0
162	20250214	182400	1645919250	9740	9740	9740	9740	0
163	20250214	182300	1645919250	9740	9740	9740	9740	0
164	20250214	182200	1645919250	9740	9740	9740	9740	0
165	20250214	182100	1645919250	9740	9740	9740	9740	0
166	20250214	182000	1645919250	9740	9740	9740	9740	0
167	20250214	181900	1645919250	9740	9740	9740	9740	0
168	20250214	181800	1645919250	9740	9740	9740	9740	0
169	20250214	181700	1645919250	9740	9740	9740	9740	0
170	20250214	181600	1645919250	9740	9740	9740	9740	0
171	20250214	181500	1645919250	9740	9740	9740	9740	0
172	20250214	181400	1645919250	9740	9740	9740	9740	0
173	20250214	181300	1645919250	9740	9740	9740	9740	0
174	20250214	181200	1645919250	9740	9740	9740	9740	0
175	20250214	181100	1645919250	9740	9740	9740	9740	0
176	20250214	181000	1645919250	9740	9740	9740	9740	0
177	20250214	180900	1645919250	9740	9740	9740	9740	0
178	20250214	180800	1645919250	9740	9740	9740	9740	0
179	20250214	180700	1645919250	9740	9740	9740	9740	0
180	20250214	180600	1645919250	9740	9740	9740	9740	0
181	20250214	180500	1645919250	9740	9740	9740	9740	0
182	20250214	180400	1645919250	9740	9740	9740	9740	1974
183	20250214	180300	1645919250	9740	9740	9740	9740	0
184	20250214	180200	1645919250	9740	9740	9740	9740	0
185	20250214	180100	1645919250	9740	9740	9740	9740	0
186	20250214	180000	1645919250	9740	9740	9740	9740	0
187	20250214	175900	1645919250	9740	9740	9740	9740	0
188	20250214	175800	1645919250	9740	9740	9740	9740	0
189	20250214	175700	1645919250	9740	9740	9740	9740	0
190	20250214	175600	1645919250	9740	9740	9740	9740	0
191	20250214	175500	1645919250	9740	9740	9740	9740	0
192	20250214	175400	1645919250	9740	9740	9740	9740	0
193	20250214	175300	1645919250	9740	9740	9740	9740	0
194	20250214	175200	1645919250	9740	9740	9740	9740	0
195	20250214	175100	1645919250	9740	9740	9740	9740	0
196	20250214	175000	1645919250	9740	9740	9740	9740	0
197	20250214	174900	1645919250	9740	9740	9740	9740	0
198	20250214	174800	1645919250	9740	9740	9740	9740	0
199	20250214	174700	1645919250	9740	9740	9740	9740	0
200	20250214	174600	1645919250	9740	9740	9740	9740	0
201	20250214	174500	1645919250	9740	9740	9740	9740	0
202	20250214	174400	1645919250	9740	9740	9740	9740	0
203	20250214	174300	1645919250	9740	9740	9740	9740	0
204	20250214	174200	1645919250	9740	9740	9740	9740	0
205	20250214	174100	1645919250	9740	9740	9740	9740	0
206	20250214	174000	1645919250	9740	9740	9740	9740	0
207	20250214	173900	1645919250	9740	9740	9740	9740	0
208	20250214	173800	1645919250	9740	9740	9740	9740	0
209	20250214	173700	1645919250	9740	9740	9740	9740	0
210	20250214	173600	1645919250	9740	9740	9740	9740	0
211	20250214	173500	1645919250	9740	9740	9740	9740	0
212	20250214	173400	1645919250	9740	9740	9740	9740	1974
213	20250214	173300	1645919250	9740	9740	9740	9740	0
214	20250214	173200	1645919250	9740	9740	9740	9740	0
215	20250214	173100	1645919250	9740	9740	9740	9740	0
216	20250214	173000	1645919250	9740	9740	9740	9740	0
217	20250214	172900	1645919250	9740	9740	9740	9740	0
218	20250214	172800	1645919250	9740	9740	9740	9740	0
219	20250214	172700	1645919250	9740	9740	9740	9740	0
220	20250214	172600	1645919250	9740	9740	9740	9740	0
221	20250214	172500	1645919250	9740	9740	9740	9740	0
222	20250214	172400	1645919250	9740	9740	9740	9740	0
223	20250214	172300	1645919250	9740	9740	9740	9740	0
224	20250214	172200	1645919250	9740	9740	9740	9740	0
225	20250214	172100	1645919250	9740	9740	9740	9740	0
226	20250214	172000	1645919250	9740	9740	9740	9740	0
227	20250214	171900	1645919250	9740	9740	9740	9740	0
228	20250214	171800	1645919250	9740	9740	9740	9740	0
229	20250214	171700	1645919250	9740	9740	9740	9740	0
230	20250214	171600	1645919250	9740	9740	9740	9740	0
231	20250214	171500	1645919250	9740	9740	9740	9740	0
232	20250214	171400	1645919250	9740	9740	9740	9740	0
233	20250214	171300	1645919250	9740	9740	9740	9740	0
234	20250214	171200	1645919250	9740	9740	9740	9740	0
235	20250214	171100	1645919250	9740	9740	9740	9740	0
236	20250214	171000	1645919250	9740	9740	9740	9740	0
237	20250214	170900	1645919250	9740	9740	9740	9740	0
238	20250214	170800	1645919250	9740	9740	9740	9740	0
239	20250214	170700	1645919250	9740	9740	9740	9740	0
240	20250214	170600	1645919250	9740	9740	9740	9740	0
241	20250214	170500	1645919250	9740	9740	9740	9740	0
242	20250214	170400	1645919250	9740	9740	9740	9740	1974
243	20250214	170300	1645919250	9740	9740	9740	9740	0
244	20250214	170200	1645919250	9740	9740	9740	9740	0
245	20250214	170100	1645919250	9740	9740	9740	9740	0
246	20250214	170000	1645919250	9740	9740	9740	9740	0
247	20250214	165900	1645919250	9740	9740	9740	9740	0
248	20250214	165800	1645919250	9740	9740	9740	9740	0
249	20250214	165700	1645919250	9740	9740	9740	9740	0
250	20250214	165600	1645919250	9740	9740	9740	9740	0
251	20250214	165500	1645919250	9740	9740	9740	9740	0
252	20250214	165400	1645919250	9740	9740	9740	9740	0
253	20250214	165300	1645919250	9740	9740	9740	9740	0
254	20250214	165200	1645919250	9740	9740	9740	9740	0
255	20250214	165100	1645919250	9740	9740	9740	9740	0
256	20250214	165000	1645919250	9740	9740	9740	9740	0
257	20250214	164900	1645919250	9740	9740	9740	9740	0
258	20250214	164800	1645919250	9740	9740	9740	9740	0
259	20250214	164700	1645919250	9740	9740	9740	9740	0
260	20250214	164600	1645919250	9740	9740	9740	9740	0
261	20250214	164500	1645919250	9740	9740	9740	9740	0
262	20250214	164400	1645919250	9740	9740	9740	9740	0
263	20250214	164300	1645919250	9740	9740	9740	9740	0
264	20250214	164200	1645919250	9740	9740	9740	9740	0
265	20250214	164100	1645919250	9740	9740	9740	9740	0
266	20250214	164000	1645919250	9740	9740	9740	9740	0
267	20250214	163900	1645919250	9740	9740	9740	9740	0
268	20250214	163800	1645919250	9740	9740	9740	9740	0
269	20250214	163700	1645919250	9740	9740	9740	9740	0
270	20250214	163600	1645919250	9740	9740	9740	9740	0
271	20250214	163500	1645919250	9740	9740	9740	9740	0
272	20250214	163400	1645919250	9740	9740	9740	9740	1974
273	20250214	163300	1645919250	9740	9740	9740	9740	0
274	20250214	163200	1645919250	9740	9740	9740	9740	0
275	20250214	163100	1645919250	9740	9740	9740	9740	0
276	20250214	163000	1645919250	9740	9740	9740	9740	0
277	20250214	162900	1645919250	9740	9740	9740	9740	0
278	20250214	162800	1645919250	9740	9740	9740	9740	0
279	20250214	162700	1645919250	9740	9740	9740	9740	0
280	20250214	162600	1645919250	9740	9740	9740	9740	0
281	20250214	162500	1645919250	9740	9740	9740	9740	0
282	20250214	162400	1645919250	9740	9740	9740	9740	0
283	20250214	162300	1645919250	9740	9740	9740	9740	0
284	20250214	162200	1645919250	9740	9740	9740	9740	0
285	20250214	162100	1645919250	9740	9740	9740	9740	0
286	20250214	162000	1645919250	9740	9740	9740	9740	0
287	20250214	161900	1645919250	9740	9740	9740	9740	0
288	20250214	161800	1645919250	9740	9740	9740	9740	0
289	20250214	161700	1645919250	9740	9740	9740	9740	0
290	20250214	161600	1645919250	9740	9740	9740	9740	0
291	20250214	161500	1645919250	9740	9740	9740	9740	0
292	20250214	161400	1645919250	9740	9740	9740	9740	0
293	20250214	161300	1645919250	9740	9740	9740	9740	0
294	20250214	161200	1645919250	9740	9740	9740	9740	0
295	20250214	161100	1645919250	9740	9740	9740	9740	0
296	20250214	161000	1645919250	9740	9740	9740	9740	0
297	20250214	160900	1645919250	9740	9740	9740	9740	0
298	20250214	160800	1645919250	9740	9740	9740	9740	0
299	20250214	160700	1645919250	9740	9740	9740	9740	0
300	20250214	160600	1645919250	9740	9740	9740	9740	0
301	20250214	160500	1645919250	9740	9740	9740	9740	0
302	20250214	160400	1645919250	9740	9740	9740	9740	1974
303	20250214	160300	1645919250	9740	9740	9740	9740	0
304	20250214	160200	1645919250	9740	9740	9740	9740	0
305	20250214	160100	1645919250	9740	9740	9740	9740	0
306	20250214	160000	1645919250	9740	9740	9740	9740	0
307	20250214	155900	1645919250	9740	9740	9740	9740	0
308	20250214	155800	1645919250	9740	9740	9740	9740	0
309	20250214	155700	1645919250	9740	9740	9740	9740	0
310	20250214	155600	1645919250	9740	9740	9740	9740	0
311	20250214	155500	1645919250	9740	9740	9740	9740	0
312	20250214	155400	1645919250	9740	9740	9740	9740	0
313	20250214	155300	1645919250	9740	9740	9740	9740	0
314	20250214	155200	1645919250	9740	9740	9740	9740	0
315	20250214	155100	1645919250	9740	9740	9740	9740	0
316	20250214	155000	1645919250	9740	9740	9740	9740	0
317	20250214	154900	1645919250	9740	9740	9740	9740	0
318	20250214	154800	1645919250	9740	9740	9740	9740	0
319	20250214	154700	1645919250	9740	9740	9740	9740	0
320	20250214	154600	1645919250	9740	9740	9740	9740	0
321	20250214	154500	1645919250	9740	9740	9740	9740	0
322	20250214	154400	1645919250	9740	9740	9740	9740	0
323	20250214	154300	1645919250	9740	9740	9740	9740	0
324	20250214	154200	1645919250	9740	9740	9740	9740	0
325	20250214	154100	1645919250	9740	9740	9740	9740	0
326	20250214	154000	1645919250	9740	9740	9740	9740	0
327	20250214	153900	1645919250	9740	9740	9740	9740	0
328	20250214	153800	1645919250	9740	9740	9740	9740	0
329	20250214	153700	1645919250	9740	9740	9740	9740	0
330	20250214	153600	1645919250	9740	9740	9740	9740	0
331	20250214	153500	1645919250	9740	9740	9740	9740	0
332	20250214	153400	1645919250	9740	9740	9740	9740	1974
333	20250214	153300	1645919250	9740	9740	9740	9740	0
334	20250214	153200	1645919250	9740	9740	9740	9740	0
335	20250214	153100	1645919250	9740	9740	9740	9740	0
336	20250214	153000	1645919250	9740	9740	9740	9740	1974
337	20250214	152900	1626692490	9750	9750	9750	9750	0
338	20250214	152800	1626692490	9750	9750	9750	9750	0
339	20250214	152700	1626692490	9750	9750	9750	9750	0
340	20250214	152600	1626692490	9750	9750	9750	9750	0
341	20250214	152500	1626692490	9750	9750	9750	9750	0
342	20250214	152400	1626692490	9750	9750	9750	9750	0
343	20250214	152300	1626692490	9750	9750	9750	9750	0
344	20250214	152200	1626692490	9750	9750	9750	9750	0
345	20250214	152100	1626692490	9750	9750	9750	9750	0
346	20250214	152000	1626692490	9750	9750	9750	9750	0
347	20250214	151900	1626692490	9750	9760	9760	9750	41
348	20250214	151800	1626292350	9750	9750	9750	9740	2052
349	20250214	151700	1606286370	9760	9760	9760	9750	39
350	20250214	151600	1605905740	9760	9750	9760	9750	18
351	20250214	151500	1605730070	9750	9750	9760	9750	67
352	20250214	151400	1605076360	9750	9750	9750	9750	1
353	20250214	151300	1605066610	9750	9760	9770	9750	244
354	20250214	151200	1602685170	9770	9770	9770	9760	197
355	20250214	151100	1600762420	9760	9770	9770	9760	125
356	20250214	151000	1599542380	9770	9770	9770	9760	179
357	20250214	150900	1597794010	9760	9770	9770	9760	307
358	20250214	150800	1594794650	9770	9760	9770	9760	181
359	20250214	150700	1593028070	9760	9770	9770	9760	150
360	20250214	150600	1591562780	9770	9750	9770	9750	266
361	20250214	150500	1588969160	9770	9770	9770	9770	0
362	20250214	150400	1588969160	9770	9770	9770	9760	301
363	20250214	150300	1586029080	9770	9770	9800	9770	332
364	20250214	150200	1582783950	9780	9800	9800	9780	155
365	20250214	150100	1581265660	9790	9780	9790	9780	1178
366	20250214	150000	1569741960	9790	9800	9800	9790	556
367	20250214	145900	1564295790	9800	9790	9800	9790	728
368	20250214	145800	1557163390	9790	9800	9800	9790	496
369	20250214	145700	1552302750	9790	9800	9800	9790	758
370	20250214	145600	1544876280	9790	9790	9800	9790	800
371	20250214	145500	1537036820	9800	9790	9800	9790	706
372	20250214	145400	1530120620	9800	9800	9800	9790	671
373	20250214	145300	1523545030	9800	9790	9800	9790	783
374	20250214	145200	1515875930	9800	9800	9800	9790	611
375	20250214	145100	1509888530	9800	9810	9810	9790	831
376	20250214	145000	1501741360	9810	9800	9810	9800	629
377	20250214	144900	1495576300	9800	9790	9800	9790	703
378	20250214	144800	1488687250	9800	9800	9800	9790	807
379	20250214	144700	1480778850	9790	9800	9800	9790	752
380	20250214	144600	1473409720	9790	9800	9800	9790	575
381	20250214	144500	1467775570	9800	9790	9800	9790	657
382	20250214	144400	1461337440	9800	9800	9800	9790	644
383	20250214	144300	1455028370	9790	9790	9800	9780	585
384	20250214	144200	1449298340	9790	9810	9810	9780	1176
385	20250214	144100	1437780550	9810	9800	9810	9790	695
386	20250214	144000	1430968190	9800	9800	9810	9800	867
387	20250214	143900	1422465500	9810	9810	9810	9800	932
388	20250214	143800	1413324860	9810	9790	9810	9790	384
389	20250214	143700	1409559290	9800	9810	9810	9800	914
390	20250214	143600	1400595990	9800	9790	9800	9790	838
391	20250214	143500	1392384890	9790	9810	9810	9790	695
392	20250214	143400	1385571520	9810	9800	9810	9790	813
393	20250214	143300	1377599530	9790	9800	9800	9790	537
394	20250214	143200	1372337420	9810	9800	9810	9790	1345
395	20250214	143100	1359157580	9800	9790	9800	9780	595
396	20250214	143000	1353329440	9780	9790	9800	9780	848
397	20250214	142900	1345026560	9790	9780	9790	9780	2988
398	20250214	142800	1315778350	9770	9760	9770	9750	2860
399	20250214	142700	1287840970	9760	9740	9760	9740	5124
400	20250214	142600	1237833870	9750	9740	9750	9740	712
401	20250214	142500	1230893100	9740	9740	9740	9740	50
402	20250214	142400	1230406100	9740	9740	9740	9740	106
403	20250214	142300	1229373660	9750	9740	9750	9740	515
404	20250214	142200	1224353760	9740	9740	9750	9740	70
405	20250214	142100	1223671940	9740	9750	9750	9740	708
406	20250214	142000	1216771060	9750	9740	9750	9740	139
407	20250214	141900	1215417160	9750	9740	9750	9740	22
408	20250214	141800	1215202860	9750	9750	9750	9740	288
409	20250214	141700	1212396400	9740	9730	9740	9730	965
410	20250214	141600	1202997510	9730	9730	9740	9730	117
411	20250214	141500	1201859080	9730	9740	9740	9730	239
412	20250214	141400	1199532270	9730	9740	9740	9730	70
413	20250214	141300	1198851150	9730	9740	9740	9730	367
414	20250214	141200	1195277640	9740	9730	9740	9730	137
415	20250214	141100	1193944600	9730	9730	9730	9730	20
416	20250214	141000	1193750000	9730	9740	9740	9730	284
417	20250214	140900	1190985370	9730	9740	9740	9730	1260
418	20250214	140800	1178717170	9740	9740	9740	9740	135
419	20250214	140700	1177402270	9750	9740	9750	9730	667
420	20250214	140600	1170905590	9730	9730	9740	9730	59
421	20250214	140500	1170331410	9730	9730	9740	9730	242
422	20250214	140400	1167975460	9730	9740	9740	9730	68
423	20250214	140300	1167313340	9740	9740	9740	9740	811
424	20250214	140200	1159414200	9740	9740	9750	9740	265
425	20250214	140100	1156831800	9740	9740	9740	9740	76
426	20250214	140000	1156091560	9740	9740	9740	9740	192
427	20250214	135900	1154221480	9750	9750	9750	9740	284
428	20250214	135800	1151453980	9750	9750	9750	9740	25
429	20250214	135700	1151210430	9740	9740	9750	9740	283
430	20250214	135600	1148453990	9750	9740	9750	9740	152
431	20250214	135500	1146972200	9740	9740	9750	9740	126
432	20250214	135400	1145744940	9750	9750	9750	9740	220
433	20250214	135300	1143600800	9740	9750	9750	9740	22
434	20250214	135200	1143386500	9740	9740	9740	9740	127
435	20250214	135100	1142149520	9750	9740	9750	9740	241
436	20250214	135000	1139800830	9750	9740	9750	9740	22
437	20250214	134900	1139586530	9740	9740	9740	9740	105
438	20250214	134800	1138563830	9750	9750	9750	9740	170
439	20250214	134700	1136906730	9740	9740	9740	9740	106
440	20250214	134600	1135874290	9740	9750	9750	9740	236
441	20250214	134500	1133574350	9740	9740	9740	9740	20
442	20250214	134400	1133379550	9750	9740	9750	9740	161
443	20250214	134300	1131811200	9750	9740	9750	9740	267
444	20250214	134200	1129208910	9740	9750	9750	9740	86
445	20250214	134100	1128370610	9750	9750	9750	9750	106
446	20250214	134000	1127337110	9750	9750	9750	9750	1184
447	20250214	133900	1115793110	9740	9750	9750	9740	108
448	20250214	133800	1114741160	9750	9750	9750	9740	109
449	20250214	133700	1113679470	9750	9740	9750	9740	170
450	20250214	133600	1112022370	9740	9750	9750	9740	116
451	20250214	133500	1110892430	9750	9750	9750	9750	1246
452	20250214	133400	1098743930	9750	9750	9750	9750	1191
453	20250214	133300	1087131680	9750	9750	9750	9750	106
454	20250214	133200	1086098180	9750	9750	9760	9750	698
455	20250214	133100	1079291280	9750	9760	9760	9750	498
456	20250214	133000	1074431860	9760	9760	9760	9760	105
457	20250214	132900	1073407060	9770	9760	9770	9760	780
458	20250214	132800	1065792960	9750	9760	9760	9750	405
459	20250214	132700	1061841400	9770	9770	9770	9760	151
460	20250214	132600	1060366330	9760	9760	9760	9760	106
461	20250214	132500	1059331770	9760	9760	9760	9760	126
462	20250214	132400	1058102010	9770	9760	9770	9760	149
463	20250214	132300	1056646480	9760	9760	9770	9760	147
464	20250214	132200	1055211750	9770	9760	9770	9760	587
465	20250214	132100	1049477620	9760	9770	9770	9760	189
466	20250214	132000	1047631630	9760	9770	9770	9760	302
467	20250214	131900	1044684000	9770	9770	9770	9770	35
468	20250214	131800	1044342050	9770	9760	9770	9760	243
469	20250214	131700	1041969350	9770	9770	9770	9760	685
470	20250214	131600	1035277100	9770	9760	9770	9760	1237
471	20250214	131500	1023203280	9760	9760	9760	9760	175
472	20250214	131400	1021495280	9760	9760	9760	9760	125
473	20250214	131300	1020275280	9760	9760	9770	9760	250
474	20250214	131200	1017833480	9760	9760	9760	9760	106
475	20250214	131100	1016798920	9760	9760	9760	9760	51
476	20250214	131000	1016301160	9760	9760	9770	9760	336
477	20250214	130900	1013020470	9760	9760	9770	9760	107
478	20250214	130800	1011976130	9770	9770	9770	9760	205
479	20250214	130700	1009973990	9760	9770	9770	9760	108
480	20250214	130600	1008919890	9760	9760	9760	9760	121
481	20250214	130500	1007738930	9770	9760	9770	9760	1112
482	20250214	130400	996878530	9750	9750	9750	9750	156
483	20250214	130300	995357530	9750	9760	9760	9750	842
484	20250214	130200	987139810	9760	9750	9760	9750	1785
485	20250214	130100	969720210	9750	9750	9750	9750	101
486	20250214	130000	968735460	9750	9750	9760	9750	298
487	20250214	125900	965829950	9740	9740	9740	9740	125
488	20250214	125800	964612450	9740	9740	9740	9740	71
489	20250214	125700	963920910	9740	9740	9750	9740	446
490	20250214	125600	959574560	9740	9730	9740	9730	694
491	20250214	125500	952816560	9740	9740	9740	9730	2492
492	20250214	125400	928565450	9740	9740	9740	9730	519
493	20250214	125300	923510900	9740	9740	9740	9740	1333
494	20250214	125200	910527480	9740	9740	9740	9740	20
495	20250214	125100	910332680	9740	9740	9740	9740	207
496	20250214	125000	908316500	9740	9740	9740	9740	0
497	20250214	124900	908316500	9740	9740	9740	9740	157
498	20250214	124800	906787320	9740	9740	9740	9740	125
499	20250214	124700	905569820	9740	9740	9740	9740	70
500	20250214	124600	904888020	9740	9740	9740	9740	107
501	20250214	124500	903845840	9740	9740	9750	9740	167
502	20250214	124400	902219160	9750	9740	9750	9740	60
503	20250214	124300	901634560	9750	9750	9750	9740	139
504	20250214	124200	900280660	9750	9750	9750	9750	206
505	20250214	124100	898272160	9750	9750	9750	9740	367
506	20250214	124000	894694270	9740	9740	9750	9740	128
507	20250214	123900	893447530	9740	9750	9750	9740	53
508	20250214	123800	892931290	9740	9740	9740	9730	232
509	20250214	123700	890672460	9730	9730	9740	9730	762
510	20250214	123600	883251420	9730	9740	9740	9730	128
511	20250214	123500	882005960	9730	9740	9740	9730	159
512	20250214	123400	880458870	9730	9730	9740	9730	72
513	20250214	123300	879758290	9730	9730	9740	9730	120
514	20250214	123200	878590670	9730	9730	9740	9730	331
515	20250214	123100	875368490	9740	9730	9740	9730	22
516	20250214	123000	875154410	9740	9730	9740	9730	169
517	20250214	122900	873510020	9740	9730	9740	9730	535
518	20250214	122800	868304430	9730	9730	9730	9730	136
519	20250214	122700	866981150	9740	9740	9740	9730	309
520	20250214	122600	863972540	9730	9740	9750	9730	1151
521	20250214	122500	852767880	9740	9740	9740	9740	149
522	20250214	122400	851316620	9740	9740	9740	9740	156
523	20250214	122300	849797180	9750	9740	9750	9740	120
524	20250214	122200	848627380	9740	9750	9750	9740	200
525	20250214	122100	846679280	9740	9740	9740	9740	39
526	20250214	122000	846299420	9740	9750	9750	9740	205
527	20250214	121900	844302230	9750	9740	9750	9740	187
528	20250214	121800	842480040	9740	9750	9750	9740	51
529	20250214	121700	841983290	9740	9730	9750	9730	337
530	20250214	121600	838701110	9740	9730	9740	9730	619
531	20250214	121500	832673110	9730	9730	9740	9730	93
532	20250214	121400	831767990	9740	9740	9740	9730	190
533	20250214	121300	829917590	9750	9750	9750	9740	89
534	20250214	121200	829050700	9740	9740	9740	9740	105
535	20250214	121100	828028000	9740	9730	9740	9730	1018
536	20250214	121000	818114240	9730	9730	9730	9730	70
537	20250214	120900	817433140	9730	9730	9730	9730	157
538	20250214	120800	815905530	9740	9740	9740	9730	61
539	20250214	120700	815311590	9730	9730	9730	9730	136
540	20250214	120600	813988310	9730	9730	9730	9730	126
541	20250214	120500	812762330	9730	9730	9730	9730	70
542	20250214	120400	812081230	9740	9730	9740	9730	208
543	20250214	120300	810056370	9730	9730	9730	9730	159
544	20250214	120200	808509300	9730	9730	9730	9730	40
545	20250214	120100	808120100	9730	9740	9740	9730	372
546	20250214	120000	804498420	9740	9740	9740	9730	639
547	20250214	115900	798274760	9730	9730	9740	9730	182
548	20250214	115800	796503840	9730	9730	9740	9730	159
549	20250214	115700	794956750	9740	9730	9740	9730	21
550	20250214	115600	794752410	9730	9730	9730	9730	236
551	20250214	115500	792456130	9730	9730	9740	9730	139
552	20250214	115400	791103530	9730	9730	9740	9730	74
553	20250214	115300	790383480	9730	9730	9740	9730	206
554	20250214	115200	788378100	9730	9730	9730	9730	70
555	20250214	115100	787697000	9730	9730	9730	9730	124
556	20250214	115000	786490480	9740	9730	9740	9730	159
557	20250214	114900	784943380	9740	9740	9740	9730	37
558	20250214	114800	784583210	9730	9730	9730	9730	230
559	20250214	114700	782345310	9730	9730	9730	9730	125
560	20250214	114600	781129060	9730	9740	9740	9730	67
561	20250214	114500	780476980	9730	9740	9740	9730	119
562	20250214	114400	779318980	9740	9730	9740	9730	101
563	20250214	114300	778336150	9740	9730	9750	9730	297
564	20250214	114200	775443470	9730	9730	9730	9720	853
565	20250214	114100	767143980	9720	9730	9730	9720	139
566	20250214	114000	765791710	9730	9730	9730	9730	191
567	20250214	113900	763933280	9730	9730	9730	9730	70
568	20250214	113800	763252180	9730	9730	9740	9730	556
569	20250214	113700	757837800	9740	9730	9740	9730	2114
570	20250214	113600	737263490	9730	9730	9730	9730	41
571	20250214	113500	736864560	9730	9730	9730	9730	136
572	20250214	113400	735541280	9730	9730	9730	9730	121
573	20250214	113300	734363950	9730	9730	9730	9730	70
574	20250214	113200	733682850	9730	9730	9740	9730	1817
575	20250214	113100	716003430	9730	9730	9730	9730	70
576	20250214	113000	715322330	9730	9730	9730	9730	161
577	20250214	112900	713755800	9740	9740	9740	9730	173
578	20250214	112800	712072340	9740	9730	9740	9730	690
579	20250214	112700	705351940	9730	9740	9740	9730	258
580	20250214	112600	702839520	9740	9730	9740	9730	3159
581	20250214	112500	672071910	9730	9730	9730	9730	90
582	20250214	112400	671196210	9730	9730	9730	9730	102
583	20250214	112300	670203750	9730	9740	9740	9730	73
584	20250214	112200	669493430	9730	9730	9740	9730	186
585	20250214	112100	667683640	9730	9730	9730	9730	144
586	20250214	112000	666282520	9730	9730	9730	9730	71
587	20250214	111900	665591690	9730	9730	9740	9730	159
588	20250214	111800	664044600	9730	9730	9740	9730	306
589	20250214	111700	661067200	9740	9740	9740	9730	576
590	20250214	111600	655462360	9730	9740	9740	9730	156
591	20250214	111500	653944460	9730	9730	9740	9730	25
592	20250214	111400	653701190	9730	9730	9740	9730	156
593	20250214	111300	652183290	9740	9730	9740	9730	115
594	20250214	111200	651064300	9730	9740	9740	9730	24
595	20250214	111100	650830740	9730	9730	9740	9730	246
596	20250214	111000	648437140	9740	9730	9740	9730	44
597	20250214	110900	648008980	9730	9730	9730	9730	106
598	20250214	110800	646977600	9730	9730	9730	9730	106
599	20250214	110700	645946220	9730	9730	9730	9730	20
600	20250214	110600	645751620	9740	9730	9740	9730	41
601	20250214	110500	645352680	9730	9730	9730	9730	20
602	20250214	110400	645158080	9730	9730	9730	9730	20
603	20250214	110300	644963480	9730	9730	9730	9730	0
604	20250214	110200	644963480	9730	9750	9750	9730	325
605	20250214	110100	641796910	9740	9740	9740	9740	508
606	20250214	110000	636848990	9740	9740	9740	9730	24
607	20250214	105900	636615430	9730	9730	9730	9730	21
608	20250214	105800	636411100	9730	9730	9740	9730	43
609	20250214	105700	635992690	9740	9740	9740	9730	59
610	20250214	105600	635418230	9740	9730	9740	9730	120
611	20250214	105500	634249630	9730	9730	9740	9730	45
612	20250214	105400	633811730	9740	9730	9740	9730	21
613	20250214	105300	633607390	9740	9740	9740	9740	101
614	20250214	105200	632623650	9750	9740	9750	9740	93
615	20250214	105100	631717820	9750	9750	9750	9740	88
616	20250214	105000	630860240	9750	9750	9750	9750	2
617	20250214	104900	630840740	9750	9740	9760	9730	329
618	20250214	104800	627634160	9740	9740	9740	9740	89
619	20250214	104700	626767300	9730	9730	9730	9730	20
620	20250214	104600	626572700	9730	9730	9730	9730	200
621	20250214	104500	624626700	9730	9730	9730	9730	237
622	20250214	104400	622320690	9720	9720	9720	9720	86
623	20250214	104300	621484770	9720	9720	9720	9720	20
624	20250214	104200	621290370	9720	9730	9730	9720	153
625	20250214	104100	619803010	9730	9740	9740	9730	96
626	20250214	104000	618868910	9730	9730	9730	9720	127
627	20250214	103900	617633670	9730	9730	9740	9720	168
628	20250214	103800	615999210	9740	9730	9740	9730	636
629	20250214	103700	609810640	9730	9720	9730	9720	99
630	20250214	103600	608848230	9720	9720	9720	9720	68
631	20250214	103500	608187270	9720	9730	9730	9720	96
632	20250214	103400	607254060	9720	9720	9720	9720	203
633	20250214	103300	605280900	9730	9730	9730	9730	103
634	20250214	103200	604278710	9730	9720	9730	9720	139
635	20250214	103100	602926920	9730	9720	9730	9720	1053
636	20250214	103000	592686660	9720	9720	9730	9720	162
637	20250214	102900	591112010	9730	9720	9730	9720	73
638	20250214	102800	590402190	9720	9720	9730	9720	307
639	20250214	102700	587418140	9730	9720	9730	9720	136
640	20250214	102600	586096200	9730	9730	9730	9730	37
641	20250214	102500	585736190	9730	9730	9730	9730	847
642	20250214	102400	577494880	9730	9730	9730	9720	664
643	20250214	102300	571038680	9730	9730	9730	9720	1546
644	20250214	102200	555996580	9730	9730	9730	9730	1143
645	20250214	102100	544875190	9730	9750	9750	9730	3264
646	20250214	102000	513082670	9750	9740	9750	9740	146
647	20250214	101900	511660430	9750	9750	9760	9750	98
648	20250214	101800	510704920	9750	9740	9750	9740	300
649	20250214	101700	507780780	9740	9740	9740	9740	19
650	20250214	101600	507595720	9740	9750	9750	9740	159
651	20250214	101500	506046340	9750	9760	9760	9750	326
652	20250214	101400	502867420	9760	9760	9770	9760	66
653	20250214	101300	502223250	9760	9750	9760	9750	145
654	20250214	101200	500809110	9760	9750	9760	9750	190
655	20250214	101100	498954940	9750	9740	9750	9740	1145
656	20250214	101000	487792440	9750	9750	9750	9750	101
657	20250214	100900	486807690	9750	9740	9750	9740	225
658	20250214	100800	484616080	9740	9740	9740	9740	39
659	20250214	100700	484236220	9740	9740	9750	9740	227
660	20250214	100600	482025000	9740	9740	9740	9740	30
661	20250214	100500	481732800	9740	9750	9750	9740	312
662	20250214	100400	478691660	9750	9750	9750	9750	237
663	20250214	100300	476380910	9750	9750	9750	9750	246
664	20250214	100200	473982410	9750	9760	9760	9750	415
665	20250214	100100	469936140	9760	9760	9760	9760	50
666	20250214	100000	469448140	9760	9760	9760	9750	1295
667	20250214	095900	456809800	9750	9750	9750	9750	152
668	20250214	095800	455327800	9750	9750	9750	9740	231
669	20250214	095700	453075830	9750	9750	9750	9750	180
670	20250214	095600	451320830	9750	9740	9750	9740	203
671	20250214	095500	449341620	9740	9760	9760	9740	888
672	20250214	095400	440685600	9770	9750	9770	9750	804
673	20250214	095300	432843580	9750	9760	9760	9750	828
674	20250214	095200	424763660	9760	9760	9760	9760	196
675	20250214	095100	422850700	9760	9760	9770	9760	827
676	20250214	095000	414779170	9760	9760	9770	9760	506
677	20250214	094900	409836690	9760	9770	9770	9760	668
678	20250214	094800	403316210	9770	9770	9770	9770	182
679	20250214	094700	401538070	9760	9770	9770	9760	1872
680	20250214	094600	383266790	9770	9780	9780	9770	149
681	20250214	094500	381810660	9780	9780	9780	9770	65
682	20250214	094400	381175090	9790	9780	9800	9780	160
683	20250214	094300	379609720	9780	9760	9780	9760	868
684	20250214	094200	371130160	9770	9770	9770	9770	49
685	20250214	094100	370651430	9770	9770	9770	9760	703
686	20250214	094000	363783970	9760	9760	9760	9760	42
687	20250214	093900	363374050	9760	9750	9760	9750	547
688	20250214	093800	358035690	9750	9770	9770	9750	1828
689	20250214	093700	340190940	9770	9780	9780	9770	1176
690	20250214	093600	328699900	9790	9780	9790	9780	149
691	20250214	093500	327242660	9800	9790	9800	9780	1197
692	20250214	093400	315524080	9790	9800	9810	9790	332
693	20250214	093300	312273380	9800	9800	9800	9800	175
694	20250214	093200	310558380	9790	9790	9800	9790	127
695	20250214	093100	309314960	9800	9810	9810	9800	1505
696	20250214	093000	294565930	9810	9800	9810	9800	144
697	20250214	092900	293153370	9800	9800	9800	9800	397
698	20250214	092800	289262770	9810	9810	9810	9810	59
699	20250214	092700	288683980	9820	9820	9820	9810	1322
700	20250214	092600	275710110	9820	9820	9830	9820	775
701	20250214	092500	268097100	9830	9830	9830	9830	0
702	20250214	092400	268097100	9830	9830	9830	9820	154
703	20250214	092300	266583480	9830	9830	9840	9830	2771
704	20250214	092200	239341460	9840	9850	9850	9840	1242
705	20250214	092100	227119680	9840	9840	9840	9840	102
706	20250214	092000	226116000	9830	9840	9840	9830	322
707	20250214	091900	222947720	9840	9850	9850	9840	431
708	20250214	091800	218706170	9850	9850	9850	9850	908
709	20250214	091700	209762370	9850	9850	9860	9850	3510
710	20250214	091600	175159690	9850	9840	9850	9840	1176
711	20250214	091500	163577590	9850	9850	9860	9850	664
712	20250214	091400	157036180	9850	9860	9860	9850	979
713	20250214	091300	147392610	9860	9860	9860	9850	370
714	20250214	091200	143745110	9860	9840	9860	9840	1559
715	20250214	091100	128388300	9840	9840	9840	9830	822
716	20250214	091000	120299910	9840	9830	9840	9830	1496
717	20250214	090900	105587860	9830	9790	9830	9790	4807
718	20250214	090800	58357290	9800	9790	9800	9790	664
719	20250214	090700	51852960	9790	9800	9800	9790	999
720	20250214	090600	42071590	9800	9800	9800	9790	158
721	20250214	090500	40523310	9810	9820	9820	9800	1258
722	20250214	090400	28186610	9820	9820	9820	9820	601
723	20250214	090300	22284790	9820	9820	9820	9820	326
724	20250214	090200	19083470	9820	9810	9820	9810	50
725	20250214	090100	18592870	9810	9830	9830	9810	883
726	20250214	090000	9916000	9820	9810	9830	9810	1010