KissMeData/120110/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202000	2505042350	29200	29200	29200	29200	2964
3	20250214	201900	2505042350	29200	29200	29200	29200	0
4	20250214	201800	2505042350	29200	29200	29200	29200	0
5	20250214	201700	2505042350	29200	29200	29200	29200	0
6	20250214	201600	2505042350	29200	29200	29200	29200	0
7	20250214	201500	2505042350	29200	29200	29200	29200	0
8	20250214	201400	2505042350	29200	29200	29200	29200	0
9	20250214	201300	2505042350	29200	29200	29200	29200	0
10	20250214	201200	2505042350	29200	29200	29200	29200	0
11	20250214	201100	2505042350	29200	29200	29200	29200	0
12	20250214	201000	2505042350	29200	29200	29200	29200	0
13	20250214	200900	2505042350	29200	29200	29200	29200	0
14	20250214	200800	2505042350	29200	29200	29200	29200	0
15	20250214	200700	2505042350	29200	29200	29200	29200	0
16	20250214	200600	2505042350	29200	29200	29200	29200	0
17	20250214	200500	2505042350	29200	29200	29200	29200	0
18	20250214	200400	2505042350	29200	29200	29200	29200	0
19	20250214	200300	2505042350	29200	29200	29200	29200	0
20	20250214	200200	2505042350	29200	29200	29200	29200	0
21	20250214	200100	2505042350	29200	29200	29200	29200	0
22	20250214	200000	2505042350	29200	29200	29200	29200	0
23	20250214	195900	2505042350	29200	29200	29200	29200	0
24	20250214	195800	2505042350	29200	29200	29200	29200	0
25	20250214	195700	2505042350	29200	29200	29200	29200	0
26	20250214	195600	2505042350	29200	29200	29200	29200	0
27	20250214	195500	2505042350	29200	29200	29200	29200	0
28	20250214	195400	2505042350	29200	29200	29200	29200	0
29	20250214	195300	2505042350	29200	29200	29200	29200	0
30	20250214	195200	2505042350	29200	29200	29200	29200	0
31	20250214	195100	2505042350	29200	29200	29200	29200	0
32	20250214	195000	2505042350	29200	29200	29200	29200	2964
33	20250214	194900	2505042350	29200	29200	29200	29200	0
34	20250214	194800	2505042350	29200	29200	29200	29200	0
35	20250214	194700	2505042350	29200	29200	29200	29200	0
36	20250214	194600	2505042350	29200	29200	29200	29200	0
37	20250214	194500	2505042350	29200	29200	29200	29200	0
38	20250214	194400	2505042350	29200	29200	29200	29200	0
39	20250214	194300	2505042350	29200	29200	29200	29200	0
40	20250214	194200	2505042350	29200	29200	29200	29200	0
41	20250214	194100	2505042350	29200	29200	29200	29200	0
42	20250214	194000	2505042350	29200	29200	29200	29200	0
43	20250214	193900	2505042350	29200	29200	29200	29200	0
44	20250214	193800	2505042350	29200	29200	29200	29200	0
45	20250214	193700	2505042350	29200	29200	29200	29200	0
46	20250214	193600	2505042350	29200	29200	29200	29200	0
47	20250214	193500	2505042350	29200	29200	29200	29200	0
48	20250214	193400	2505042350	29200	29200	29200	29200	0
49	20250214	193300	2505042350	29200	29200	29200	29200	0
50	20250214	193200	2505042350	29200	29200	29200	29200	0
51	20250214	193100	2505042350	29200	29200	29200	29200	0
52	20250214	193000	2505042350	29200	29200	29200	29200	0
53	20250214	192900	2505042350	29200	29200	29200	29200	0
54	20250214	192800	2505042350	29200	29200	29200	29200	0
55	20250214	192700	2505042350	29200	29200	29200	29200	0
56	20250214	192600	2505042350	29200	29200	29200	29200	0
57	20250214	192500	2505042350	29200	29200	29200	29200	0
58	20250214	192400	2505042350	29200	29200	29200	29200	0
59	20250214	192300	2505042350	29200	29200	29200	29200	0
60	20250214	192200	2505042350	29200	29200	29200	29200	0
61	20250214	192100	2505042350	29200	29200	29200	29200	0
62	20250214	192000	2505042350	29200	29200	29200	29200	2964
63	20250214	191900	2505042350	29200	29200	29200	29200	0
64	20250214	191800	2505042350	29200	29200	29200	29200	0
65	20250214	191700	2505042350	29200	29200	29200	29200	0
66	20250214	191600	2505042350	29200	29200	29200	29200	0
67	20250214	191500	2505042350	29200	29200	29200	29200	0
68	20250214	191400	2505042350	29200	29200	29200	29200	0
69	20250214	191300	2505042350	29200	29200	29200	29200	0
70	20250214	191200	2505042350	29200	29200	29200	29200	0
71	20250214	191100	2505042350	29200	29200	29200	29200	0
72	20250214	191000	2505042350	29200	29200	29200	29200	0
73	20250214	190900	2505042350	29200	29200	29200	29200	0
74	20250214	190800	2505042350	29200	29200	29200	29200	0
75	20250214	190700	2505042350	29200	29200	29200	29200	0
76	20250214	190600	2505042350	29200	29200	29200	29200	0
77	20250214	190500	2505042350	29200	29200	29200	29200	0
78	20250214	190400	2505042350	29200	29200	29200	29200	0
79	20250214	190300	2505042350	29200	29200	29200	29200	0
80	20250214	190200	2505042350	29200	29200	29200	29200	0
81	20250214	190100	2505042350	29200	29200	29200	29200	0
82	20250214	190000	2505042350	29200	29200	29200	29200	0
83	20250214	185900	2505042350	29200	29200	29200	29200	0
84	20250214	185800	2505042350	29200	29200	29200	29200	0
85	20250214	185700	2505042350	29200	29200	29200	29200	0
86	20250214	185600	2505042350	29200	29200	29200	29200	0
87	20250214	185500	2505042350	29200	29200	29200	29200	0
88	20250214	185400	2505042350	29200	29200	29200	29200	0
89	20250214	185300	2505042350	29200	29200	29200	29200	0
90	20250214	185200	2505042350	29200	29200	29200	29200	0
91	20250214	185100	2505042350	29200	29200	29200	29200	0
92	20250214	185000	2505042350	29200	29200	29200	29200	2964
93	20250214	184900	2505042350	29200	29200	29200	29200	0
94	20250214	184800	2505042350	29200	29200	29200	29200	0
95	20250214	184700	2505042350	29200	29200	29200	29200	0
96	20250214	184600	2505042350	29200	29200	29200	29200	0
97	20250214	184500	2505042350	29200	29200	29200	29200	0
98	20250214	184400	2505042350	29200	29200	29200	29200	0
99	20250214	184300	2505042350	29200	29200	29200	29200	0
100	20250214	184200	2505042350	29200	29200	29200	29200	0
101	20250214	184100	2505042350	29200	29200	29200	29200	0
102	20250214	184000	2505042350	29200	29200	29200	29200	0
103	20250214	183900	2505042350	29200	29200	29200	29200	0
104	20250214	183800	2505042350	29200	29200	29200	29200	0
105	20250214	183700	2505042350	29200	29200	29200	29200	0
106	20250214	183600	2505042350	29200	29200	29200	29200	0
107	20250214	183500	2505042350	29200	29200	29200	29200	0
108	20250214	183400	2505042350	29200	29200	29200	29200	0
109	20250214	183300	2505042350	29200	29200	29200	29200	0
110	20250214	183200	2505042350	29200	29200	29200	29200	0
111	20250214	183100	2505042350	29200	29200	29200	29200	0
112	20250214	183000	2505042350	29200	29200	29200	29200	0
113	20250214	182900	2505042350	29200	29200	29200	29200	0
114	20250214	182800	2505042350	29200	29200	29200	29200	0
115	20250214	182700	2505042350	29200	29200	29200	29200	0
116	20250214	182600	2505042350	29200	29200	29200	29200	0
117	20250214	182500	2505042350	29200	29200	29200	29200	0
118	20250214	182400	2505042350	29200	29200	29200	29200	0
119	20250214	182300	2505042350	29200	29200	29200	29200	0
120	20250214	182200	2505042350	29200	29200	29200	29200	0
121	20250214	182100	2505042350	29200	29200	29200	29200	0
122	20250214	182000	2505042350	29200	29200	29200	29200	2964
123	20250214	181900	2505042350	29200	29200	29200	29200	0
124	20250214	181800	2505042350	29200	29200	29200	29200	0
125	20250214	181700	2505042350	29200	29200	29200	29200	0
126	20250214	181600	2505042350	29200	29200	29200	29200	0
127	20250214	181500	2505042350	29200	29200	29200	29200	0
128	20250214	181400	2505042350	29200	29200	29200	29200	0
129	20250214	181300	2505042350	29200	29200	29200	29200	0
130	20250214	181200	2505042350	29200	29200	29200	29200	0
131	20250214	181100	2505042350	29200	29200	29200	29200	0
132	20250214	181000	2505042350	29200	29200	29200	29200	0
133	20250214	180900	2505042350	29200	29200	29200	29200	0
134	20250214	180800	2505042350	29200	29200	29200	29200	0
135	20250214	180700	2505042350	29200	29200	29200	29200	0
136	20250214	180600	2505042350	29200	29200	29200	29200	0
137	20250214	180500	2505042350	29200	29200	29200	29200	0
138	20250214	180400	2505042350	29200	29200	29200	29200	0
139	20250214	180300	2505042350	29200	29200	29200	29200	0
140	20250214	180200	2505042350	29200	29200	29200	29200	0
141	20250214	180100	2505042350	29200	29200	29200	29200	0
142	20250214	180000	2505042350	29200	29200	29200	29200	0
143	20250214	175900	2505042350	29200	29200	29200	29200	0
144	20250214	175800	2505042350	29200	29200	29200	29200	0
145	20250214	175700	2505042350	29200	29200	29200	29200	0
146	20250214	175600	2505042350	29200	29200	29200	29200	0
147	20250214	175500	2505042350	29200	29200	29200	29200	0
148	20250214	175400	2505042350	29200	29200	29200	29200	0
149	20250214	175300	2505042350	29200	29200	29200	29200	0
150	20250214	175200	2505042350	29200	29200	29200	29200	0
151	20250214	175100	2505042350	29200	29200	29200	29200	0
152	20250214	175000	2505042350	29200	29200	29200	29200	2964
153	20250214	174900	2505042350	29200	29200	29200	29200	0
154	20250214	174800	2505042350	29200	29200	29200	29200	0
155	20250214	174700	2505042350	29200	29200	29200	29200	0
156	20250214	174600	2505042350	29200	29200	29200	29200	0
157	20250214	174500	2505042350	29200	29200	29200	29200	0
158	20250214	174400	2505042350	29200	29200	29200	29200	0
159	20250214	174300	2505042350	29200	29200	29200	29200	0
160	20250214	174200	2505042350	29200	29200	29200	29200	0
161	20250214	174100	2505042350	29200	29200	29200	29200	0
162	20250214	174000	2505042350	29200	29200	29200	29200	0
163	20250214	173900	2505042350	29200	29200	29200	29200	0
164	20250214	173800	2505042350	29200	29200	29200	29200	0
165	20250214	173700	2505042350	29200	29200	29200	29200	0
166	20250214	173600	2505042350	29200	29200	29200	29200	0
167	20250214	173500	2505042350	29200	29200	29200	29200	0
168	20250214	173400	2505042350	29200	29200	29200	29200	0
169	20250214	173300	2505042350	29200	29200	29200	29200	0
170	20250214	173200	2505042350	29200	29200	29200	29200	0
171	20250214	173100	2505042350	29200	29200	29200	29200	0
172	20250214	173000	2505042350	29200	29200	29200	29200	0
173	20250214	172900	2505042350	29200	29200	29200	29200	0
174	20250214	172800	2505042350	29200	29200	29200	29200	0
175	20250214	172700	2505042350	29200	29200	29200	29200	0
176	20250214	172600	2505042350	29200	29200	29200	29200	0
177	20250214	172500	2505042350	29200	29200	29200	29200	0
178	20250214	172400	2505042350	29200	29200	29200	29200	0
179	20250214	172300	2505042350	29200	29200	29200	29200	0
180	20250214	172200	2505042350	29200	29200	29200	29200	0
181	20250214	172100	2505042350	29200	29200	29200	29200	0
182	20250214	172000	2505042350	29200	29200	29200	29200	2964
183	20250214	171900	2505042350	29200	29200	29200	29200	0
184	20250214	171800	2505042350	29200	29200	29200	29200	0
185	20250214	171700	2505042350	29200	29200	29200	29200	0
186	20250214	171600	2505042350	29200	29200	29200	29200	0
187	20250214	171500	2505042350	29200	29200	29200	29200	0
188	20250214	171400	2505042350	29200	29200	29200	29200	0
189	20250214	171300	2505042350	29200	29200	29200	29200	0
190	20250214	171200	2505042350	29200	29200	29200	29200	0
191	20250214	171100	2505042350	29200	29200	29200	29200	0
192	20250214	171000	2505042350	29200	29200	29200	29200	0
193	20250214	170900	2505042350	29200	29200	29200	29200	0
194	20250214	170800	2505042350	29200	29200	29200	29200	0
195	20250214	170700	2505042350	29200	29200	29200	29200	0
196	20250214	170600	2505042350	29200	29200	29200	29200	0
197	20250214	170500	2505042350	29200	29200	29200	29200	0
198	20250214	170400	2505042350	29200	29200	29200	29200	0
199	20250214	170300	2505042350	29200	29200	29200	29200	0
200	20250214	170200	2505042350	29200	29200	29200	29200	0
201	20250214	170100	2505042350	29200	29200	29200	29200	0
202	20250214	170000	2505042350	29200	29200	29200	29200	0
203	20250214	165900	2505042350	29200	29200	29200	29200	0
204	20250214	165800	2505042350	29200	29200	29200	29200	0
205	20250214	165700	2505042350	29200	29200	29200	29200	0
206	20250214	165600	2505042350	29200	29200	29200	29200	0
207	20250214	165500	2505042350	29200	29200	29200	29200	0
208	20250214	165400	2505042350	29200	29200	29200	29200	0
209	20250214	165300	2505042350	29200	29200	29200	29200	0
210	20250214	165200	2505042350	29200	29200	29200	29200	0
211	20250214	165100	2505042350	29200	29200	29200	29200	0
212	20250214	165000	2505042350	29200	29200	29200	29200	2964
213	20250214	164900	2505042350	29200	29200	29200	29200	0
214	20250214	164800	2505042350	29200	29200	29200	29200	0
215	20250214	164700	2505042350	29200	29200	29200	29200	0
216	20250214	164600	2505042350	29200	29200	29200	29200	0
217	20250214	164500	2505042350	29200	29200	29200	29200	0
218	20250214	164400	2505042350	29200	29200	29200	29200	0
219	20250214	164300	2505042350	29200	29200	29200	29200	0
220	20250214	164200	2505042350	29200	29200	29200	29200	0
221	20250214	164100	2505042350	29200	29200	29200	29200	0
222	20250214	164000	2505042350	29200	29200	29200	29200	0
223	20250214	163900	2505042350	29200	29200	29200	29200	0
224	20250214	163800	2505042350	29200	29200	29200	29200	0
225	20250214	163700	2505042350	29200	29200	29200	29200	0
226	20250214	163600	2505042350	29200	29200	29200	29200	0
227	20250214	163500	2505042350	29200	29200	29200	29200	0
228	20250214	163400	2505042350	29200	29200	29200	29200	0
229	20250214	163300	2505042350	29200	29200	29200	29200	0
230	20250214	163200	2505042350	29200	29200	29200	29200	0
231	20250214	163100	2505042350	29200	29200	29200	29200	0
232	20250214	163000	2505042350	29200	29200	29200	29200	0
233	20250214	162900	2505042350	29200	29200	29200	29200	0
234	20250214	162800	2505042350	29200	29200	29200	29200	0
235	20250214	162700	2505042350	29200	29200	29200	29200	0
236	20250214	162600	2505042350	29200	29200	29200	29200	0
237	20250214	162500	2505042350	29200	29200	29200	29200	0
238	20250214	162400	2505042350	29200	29200	29200	29200	0
239	20250214	162300	2505042350	29200	29200	29200	29200	0
240	20250214	162200	2505042350	29200	29200	29200	29200	0
241	20250214	162100	2505042350	29200	29200	29200	29200	0
242	20250214	162000	2505042350	29200	29200	29200	29200	2964
243	20250214	161900	2505042350	29200	29200	29200	29200	0
244	20250214	161800	2505042350	29200	29200	29200	29200	0
245	20250214	161700	2505042350	29200	29200	29200	29200	0
246	20250214	161600	2505042350	29200	29200	29200	29200	0
247	20250214	161500	2505042350	29200	29200	29200	29200	0
248	20250214	161400	2505042350	29200	29200	29200	29200	0
249	20250214	161300	2505042350	29200	29200	29200	29200	0
250	20250214	161200	2505042350	29200	29200	29200	29200	0
251	20250214	161100	2505042350	29200	29200	29200	29200	0
252	20250214	161000	2505042350	29200	29200	29200	29200	0
253	20250214	160900	2505042350	29200	29200	29200	29200	0
254	20250214	160800	2505042350	29200	29200	29200	29200	0
255	20250214	160700	2505042350	29200	29200	29200	29200	0
256	20250214	160600	2505042350	29200	29200	29200	29200	0
257	20250214	160500	2505042350	29200	29200	29200	29200	0
258	20250214	160400	2505042350	29200	29200	29200	29200	0
259	20250214	160300	2505042350	29200	29200	29200	29200	0
260	20250214	160200	2505042350	29200	29200	29200	29200	0
261	20250214	160100	2505042350	29200	29200	29200	29200	0
262	20250214	160000	2505042350	29200	29200	29200	29200	0
263	20250214	155900	2505042350	29200	29200	29200	29200	0
264	20250214	155800	2505042350	29200	29200	29200	29200	0
265	20250214	155700	2505042350	29200	29200	29200	29200	0
266	20250214	155600	2505042350	29200	29200	29200	29200	0
267	20250214	155500	2505042350	29200	29200	29200	29200	0
268	20250214	155400	2505042350	29200	29200	29200	29200	0
269	20250214	155300	2505042350	29200	29200	29200	29200	0
270	20250214	155200	2505042350	29200	29200	29200	29200	0
271	20250214	155100	2505042350	29200	29200	29200	29200	0
272	20250214	155000	2505042350	29200	29200	29200	29200	2964
273	20250214	154900	2505042350	29200	29200	29200	29200	0
274	20250214	154800	2505042350	29200	29200	29200	29200	0
275	20250214	154700	2505042350	29200	29200	29200	29200	0
276	20250214	154600	2505042350	29200	29200	29200	29200	0
277	20250214	154500	2505042350	29200	29200	29200	29200	0
278	20250214	154400	2505042350	29200	29200	29200	29200	0
279	20250214	154300	2505042350	29200	29200	29200	29200	0
280	20250214	154200	2505042350	29200	29200	29200	29200	0
281	20250214	154100	2505042350	29200	29200	29200	29200	0
282	20250214	154000	2505042350	29200	29200	29200	29200	0
283	20250214	153900	2505042350	29200	29200	29200	29200	0
284	20250214	153800	2505042350	29200	29200	29200	29200	0
285	20250214	153700	2505042350	29200	29200	29200	29200	0
286	20250214	153600	2505042350	29200	29200	29200	29200	0
287	20250214	153500	2505042350	29200	29200	29200	29200	0
288	20250214	153400	2505042350	29200	29200	29200	29200	0
289	20250214	153300	2505042350	29200	29200	29200	29200	0
290	20250214	153200	2505042350	29200	29200	29200	29200	0
291	20250214	153100	2505042350	29200	29200	29200	29200	0
292	20250214	153000	2505042350	29200	29200	29200	29200	2964
293	20250214	152900	2418493550	29200	29200	29200	29200	0
294	20250214	152800	2418493550	29200	29200	29200	29200	0
295	20250214	152700	2418493550	29200	29200	29200	29200	0
296	20250214	152600	2418493550	29200	29200	29200	29200	0
297	20250214	152500	2418493550	29200	29200	29200	29200	0
298	20250214	152400	2418493550	29200	29200	29200	29200	0
299	20250214	152300	2418493550	29200	29200	29200	29200	0
300	20250214	152200	2418493550	29200	29200	29200	29200	0
301	20250214	152100	2418493550	29200	29200	29200	29200	0
302	20250214	152000	2418493550	29200	29200	29200	29200	0
303	20250214	151900	2418493550	29200	29200	29300	29200	57
304	20250214	151800	2416827550	29300	29250	29300	29200	484
305	20250214	151700	2402667450	29250	29250	29350	29250	259
306	20250214	151600	2395080700	29300	29250	29350	29200	528
307	20250214	151500	2379627650	29200	29300	29300	29200	1523
308	20250214	151400	2335087350	29350	29300	29350	29250	594
309	20250214	151300	2317669800	29300	29250	29350	29250	224
310	20250214	151200	2311104800	29250	29250	29350	29200	311
311	20250214	151100	2301987850	29350	29250	29350	29200	249
312	20250214	151000	2294698500	29250	29250	29300	29200	594
313	20250214	150900	2277317200	29300	29300	29300	29250	676
314	20250214	150800	2257513550	29300	29250	29300	29250	305
315	20250214	150700	2248578250	29300	29300	29300	29250	385
316	20250214	150600	2237300550	29300	29300	29300	29250	480
317	20250214	150500	2223251550	29300	29300	29300	29250	505
318	20250214	150400	2208457750	29250	29300	29300	29250	226
319	20250214	150300	2201836350	29250	29300	29300	29250	223
320	20250214	150200	2195304700	29300	29250	29300	29250	387
321	20250214	150100	2183969850	29300	29200	29300	29200	699
322	20250214	150000	2163517700	29200	29250	29250	29200	326
323	20250214	145900	2153984750	29250	29250	29250	29250	228
324	20250214	145800	2147315750	29250	29250	29250	29200	233
325	20250214	145700	2140502600	29250	29250	29250	29150	1842
326	20250214	145600	2086697600	29200	29200	29250	29200	406
327	20250214	145500	2074830200	29200	29200	29250	29200	584
328	20250214	145400	2057771750	29200	29200	29200	29150	98
329	20250214	145300	2054912300	29200	29200	29200	29150	129
330	20250214	145200	2051145600	29200	29200	29200	29150	108
331	20250214	145100	2047994100	29200	29200	29200	29200	59
332	20250214	145000	2046271300	29150	29200	29200	29150	258
333	20250214	144900	2038746800	29200	29200	29200	29200	13
334	20250214	144800	2038367200	29150	29200	29200	29150	78
335	20250214	144700	2036091700	29200	29200	29200	29150	149
336	20250214	144600	2031742800	29200	29200	29200	29150	365
337	20250214	144500	2021087350	29200	29200	29200	29200	151
338	20250214	144400	2016678150	29150	29200	29200	29150	50
339	20250214	144300	2015220250	29150	29100	29150	29100	827
340	20250214	144200	1991115550	29150	29100	29150	29100	27
341	20250214	144100	1990329200	29100	29100	29150	29100	69
342	20250214	144000	1988320850	29100	29100	29100	29100	1
343	20250214	143900	1988291750	29150	29150	29150	29100	52
344	20250214	143800	1986778050	29150	29150	29150	29150	6
345	20250214	143700	1986603150	29100	29100	29150	29100	52
346	20250214	143600	1985089500	29150	29150	29150	29150	1
347	20250214	143500	1985060350	29100	29150	29150	29100	1051
348	20250214	143400	1954424500	29200	29200	29200	29200	1
349	20250214	143300	1954395300	29200	29150	29200	29150	52
350	20250214	143200	1952879050	29200	29200	29200	29200	3
351	20250214	143100	1952791450	29150	29200	29200	29150	1582
352	20250214	143000	1906600500	29150	29150	29150	29150	0
353	20250214	142900	1906600500	29150	29150	29200	29150	53
354	20250214	142800	1905055100	29200	29200	29200	29200	12
355	20250214	142700	1904704700	29150	29150	29150	29150	167
356	20250214	142600	1899836650	29200	29150	29200	29150	105
357	20250214	142500	1896773450	29200	29200	29200	29200	27
358	20250214	142400	1895985050	29200	29150	29200	29150	93
359	20250214	142300	1893271600	29200	29200	29200	29200	22
360	20250214	142200	1892629200	29150	29150	29200	29150	71
361	20250214	142100	1890559100	29150	29200	29200	29150	63
362	20250214	142000	1888720000	29200	29150	29200	29150	52
363	20250214	141900	1887203700	29200	29200	29200	29150	1030
364	20250214	141800	1857128350	29250	29250	29250	29200	78
365	20250214	141700	1854849000	29200	29250	29250	29200	57
366	20250214	141600	1853181800	29250	29200	29250	29200	51
367	20250214	141500	1851692150	29250	29250	29250	29250	53
368	20250214	141400	1850141900	29250	29250	29250	29200	205
369	20250214	141300	1844147750	29250	29250	29250	29200	211
370	20250214	141200	1837983450	29200	29200	29250	29200	77
371	20250214	141100	1835733750	29250	29250	29250	29250	34
372	20250214	141000	1834739250	29200	29200	29200	29200	42
373	20250214	140900	1833512850	29250	29200	29250	29200	151
374	20250214	140800	1829098200	29250	29250	29250	29250	21
375	20250214	140700	1828483950	29250	29200	29250	29200	51
376	20250214	140600	1826994300	29200	29200	29250	29200	143
377	20250214	140500	1822818500	29250	29200	29250	29200	134
378	20250214	140400	1818901200	29250	29250	29250	29250	19
379	20250214	140300	1818345450	29250	29200	29250	29200	151
380	20250214	140200	1813930800	29250	29250	29250	29250	19
381	20250214	140100	1813375050	29250	29200	29250	29200	108
382	20250214	140000	1810221000	29200	29250	29250	29200	5
383	20250214	135900	1810074800	29250	29200	29250	29200	75
384	20250214	135800	1807884350	29200	29200	29200	29200	3
385	20250214	135700	1807796750	29250	29200	29250	29200	51
386	20250214	135600	1806307100	29200	29250	29250	29200	13
387	20250214	135500	1805927000	29250	29250	29250	29200	82
388	20250214	135400	1803530600	29200	29250	29250	29200	49
389	20250214	135300	1802097400	29200	29200	29200	29200	58
390	20250214	135200	1800403800	29250	29200	29250	29200	54
391	20250214	135100	1798826400	29200	29200	29200	29200	22
392	20250214	135000	1798184000	29250	29200	29250	29200	51
393	20250214	134900	1796694350	29250	29200	29250	29200	2
394	20250214	134800	1796635900	29250	29200	29250	29200	53
395	20250214	134700	1795087750	29250	29250	29250	29250	1
396	20250214	134600	1795058500	29250	29200	29250	29200	77
397	20250214	134500	1792809650	29200	29200	29200	29200	0
398	20250214	134400	1792809650	29200	29250	29250	29200	1197
399	20250214	134300	1757853500	29250	29250	29250	29200	343
400	20250214	134200	1747820800	29250	29200	29250	29200	90
401	20250214	134100	1745191400	29200	29250	29250	29200	10
402	20250214	134000	1744898950	29200	29250	29250	29200	47
403	20250214	133900	1743526300	29250	29250	29250	29250	59
404	20250214	133800	1741800550	29200	29200	29200	29200	92
405	20250214	133700	1739114150	29200	29200	29250	29200	25
406	20250214	133600	1738383700	29200	29200	29200	29200	56
407	20250214	133500	1736748500	29200	29250	29250	29200	44
408	20250214	133400	1735463250	29250	29250	29250	29200	47
409	20250214	133300	1734090550	29250	29200	29250	29200	76
410	20250214	133200	1731869650	29200	29200	29200	29200	0
411	20250214	133100	1731869650	29200	29250	29250	29200	88
412	20250214	133000	1729297750	29250	29200	29250	29200	3
413	20250214	132900	1729210100	29250	29200	29250	29200	366
414	20250214	132800	1718517400	29200	29200	29200	29200	200
415	20250214	132700	1712677400	29250	29200	29250	29200	50
416	20250214	132600	1711216950	29250	29250	29250	29250	0
417	20250214	132500	1711216950	29250	29250	29250	29200	163
418	20250214	132400	1706451350	29250	29250	29250	29250	11
419	20250214	132300	1706129600	29200	29250	29250	29200	55
420	20250214	132200	1704522950	29250	29300	29300	29250	646
421	20250214	132100	1685626300	29250	29300	29300	29250	127
422	20250214	132000	1681907300	29300	29300	29300	29300	8
423	20250214	131900	1681672900	29250	29300	29300	29250	242
424	20250214	131800	1674584400	29250	29250	29300	29250	19
425	20250214	131700	1674027800	29300	29300	29300	29300	530
426	20250214	131600	1658498800	29350	29250	29350	29250	171
427	20250214	131500	1653490100	29300	29300	29300	29300	12
428	20250214	131400	1653138500	29300	29250	29300	29250	62
429	20250214	131300	1651324550	29300	29300	29300	29300	19
430	20250214	131200	1650767850	29300	29300	29300	29300	16
431	20250214	131100	1650299050	29300	29350	29350	29300	97
432	20250214	131000	1647456900	29350	29250	29350	29250	353
433	20250214	130900	1637123150	29250	29300	29300	29250	9
434	20250214	130800	1636859500	29250	29250	29300	29250	206
435	20250214	130700	1630832300	29300	29300	29300	29300	32
436	20250214	130600	1629894700	29300	29250	29300	29250	44
437	20250214	130500	1628607650	29300	29250	29300	29200	1363
438	20250214	130400	1588735800	29200	29200	29200	29200	41
439	20250214	130300	1587538600	29250	29250	29250	29250	12
440	20250214	130200	1587187600	29200	29250	29300	29200	902
441	20250214	130100	1560806200	29250	29300	29300	29250	24
442	20250214	130000	1560103750	29250	29250	29250	29250	42
443	20250214	125900	1558875250	29300	29250	29300	29250	62
444	20250214	125800	1557060750	29250	29300	29300	29250	6
445	20250214	125700	1556885200	29300	29250	29300	29250	89
446	20250214	125600	1554279550	29250	29250	29250	29250	111
447	20250214	125500	1551032800	29300	29300	29300	29250	53
448	20250214	125400	1549482050	29250	29250	29250	29250	1
449	20250214	125300	1549452800	29300	29250	29300	29250	51
450	20250214	125200	1547960550	29250	29300	29300	29250	39
451	20250214	125100	1546819350	29300	29250	29300	29250	45
452	20250214	125000	1545503050	29250	29300	29300	29250	10
453	20250214	124900	1545210100	29250	29250	29250	29250	41
454	20250214	124800	1544010850	29200	29250	29250	29200	10
455	20250214	124700	1543718400	29250	29250	29250	29250	42
456	20250214	124600	1542489900	29250	29250	29250	29250	66
457	20250214	124500	1540559400	29250	29250	29300	29250	73
458	20250214	124400	1538422750	29200	29300	29300	29200	12
459	20250214	124300	1538071250	29200	29250	29250	29200	49
460	20250214	124200	1536638350	29300	29300	29300	29250	475
461	20250214	124100	1522732950	29300	29250	29350	29250	6542
462	20250214	124000	1330840600	29250	29200	29250	29200	71
463	20250214	123900	1328765950	29200	29200	29200	29200	41
464	20250214	123800	1327568750	29250	29200	29250	29200	81
465	20250214	123700	1325201550	29200	29250	29250	29200	26
466	20250214	123600	1324441950	29200	29250	29250	29200	651
467	20250214	123500	1305400250	29300	29300	29300	29300	11
468	20250214	123400	1305077950	29250	29200	29250	29200	380
469	20250214	123300	1293965050	29200	29200	29250	29200	32
470	20250214	123200	1293029450	29200	29250	29250	29200	46
471	20250214	123100	1291686050	29250	29200	29250	29200	255
472	20250214	123000	1284239600	29150	29150	29150	29150	121
473	20250214	122900	1280712450	29200	29150	29200	29150	92
474	20250214	122800	1278029350	29150	29150	29200	29150	81
475	20250214	122700	1275667250	29200	29150	29200	29150	29
476	20250214	122600	1274820550	29150	29200	29200	29150	76
477	20250214	122500	1272603400	29200	29150	29200	29150	23
478	20250214	122400	1271932550	29150	29150	29150	29150	42
479	20250214	122300	1270708250	29200	29150	29200	29150	56
480	20250214	122200	1269075400	29200	29200	29200	29200	0
481	20250214	122100	1269075400	29200	29200	29200	29150	32
482	20250214	122000	1268141050	29200	29250	29250	29200	43
483	20250214	121900	1266884500	29250	29200	29250	29200	42
484	20250214	121800	1265658050	29200	29200	29200	29200	42
485	20250214	121700	1264431650	29200	29150	29200	29150	62
486	20250214	121600	1262623350	29200	29200	29200	29200	9
487	20250214	121500	1262360550	29150	29150	29150	29150	42
488	20250214	121400	1261136250	29200	29200	29200	29200	26
489	20250214	121300	1260377050	29200	29200	29200	29200	43
490	20250214	121200	1259121450	29250	29250	29250	29250	9
491	20250214	121100	1258858200	29200	29200	29200	29200	139
492	20250214	121000	1254799400	29250	29200	29250	29200	31
493	20250214	120900	1253892750	29200	29200	29200	29200	47
494	20250214	120800	1252520350	29250	29250	29250	29250	9
495	20250214	120700	1252257100	29200	29200	29200	29150	147
496	20250214	120600	1247966750	29200	29150	29200	29150	300
497	20250214	120500	1239209400	29200	29250	29250	29150	67
498	20250214	120400	1237252650	29200	29200	29200	29200	112
499	20250214	120300	1233982250	29200	29250	29250	29200	391
500	20250214	120200	1222564600	29200	29250	29250	29200	43
501	20250214	120100	1221308950	29250	29250	29250	29250	12
502	20250214	120000	1220957950	29200	29200	29250	29200	60
503	20250214	115900	1219205550	29200	29250	29250	29200	21
504	20250214	115800	1218591350	29200	29200	29200	29200	43
505	20250214	115700	1217335750	29250	29200	29250	29200	187
506	20250214	115600	1211873500	29150	29150	29150	29150	41
507	20250214	115500	1210678350	29200	29150	29200	29150	93
508	20250214	115400	1207965300	29150	29150	29150	29150	42
509	20250214	115300	1206741000	29200	29200	29200	29200	8
510	20250214	115200	1206507400	29200	29150	29200	29150	143
511	20250214	115100	1202333950	29200	29200	29200	29200	28
512	20250214	115000	1201516350	29250	29250	29250	29200	10
513	20250214	114900	1201224250	29250	29200	29250	29200	229
514	20250214	114800	1194537000	29200	29200	29200	29200	17
515	20250214	114700	1194040600	29200	29200	29200	29200	39
516	20250214	114600	1192901800	29200	29200	29200	29150	38
517	20250214	114500	1191792250	29100	29150	29150	29100	42
518	20250214	114400	1190568000	29200	29200	29200	29200	10
519	20250214	114300	1190276000	29150	29150	29150	29150	42
520	20250214	114200	1189051700	29200	29200	29200	29200	29
521	20250214	114100	1188204900	29200	29150	29200	29150	44
522	20250214	114000	1186922150	29150	29200	29200	29150	338
523	20250214	113900	1177052650	29200	29200	29200	29150	54
524	20250214	113800	1175477950	29200	29150	29200	29150	20
525	20250214	113700	1174894500	29150	29150	29150	29150	55
526	20250214	113600	1173291250	29200	29200	29200	29200	10
527	20250214	113500	1172999250	29200	29150	29200	29150	459
528	20250214	113400	1159596700	29150	29200	29200	29150	24
529	20250214	113300	1158896400	29150	29200	29200	29150	50
530	20250214	113200	1157438450	29150	29100	29150	29100	591
531	20250214	113100	1140226400	29050	29100	29100	29050	51
532	20250214	113000	1138744450	29050	29050	29050	29050	42
533	20250214	112900	1137524350	29100	29100	29100	29100	89
534	20250214	112800	1134934450	29050	29050	29050	29050	50
535	20250214	112700	1133481950	29050	29100	29100	29050	14
536	20250214	112600	1133074800	29050	29100	29100	29050	43
537	20250214	112500	1131825550	29100	29100	29100	29100	9
538	20250214	112400	1131563650	29050	29050	29050	29050	43
539	20250214	112300	1130314500	29100	29100	29100	29050	16
540	20250214	112200	1129849200	29050	29100	29100	29050	51
541	20250214	112100	1128367150	29100	29050	29100	29050	14
542	20250214	112000	1127960000	29050	29100	29100	29050	43
543	20250214	111900	1126710800	29100	29050	29100	29050	23
544	20250214	111800	1126042250	29050	29100	29100	29050	52
545	20250214	111700	1124531600	29100	29100	29100	29050	12
546	20250214	111600	1124182500	29100	29100	29100	29050	93
547	20250214	111500	1121478300	29100	29100	29100	29100	0
548	20250214	111400	1121478300	29100	29100	29100	29050	103
549	20250214	111300	1118483050	29050	29050	29050	29050	42
550	20250214	111200	1117262950	29050	29100	29100	29050	268
551	20250214	111100	1109477100	29050	29050	29100	29050	264
552	20250214	111000	1101807350	29050	29100	29100	29050	23
553	20250214	110900	1101138800	29100	29050	29100	29050	43
554	20250214	110800	1099889600	29100	29050	29100	29050	130
555	20250214	110700	1096111150	29100	29050	29100	29050	42
556	20250214	110600	1094891000	29100	29100	29100	29100	10
557	20250214	110500	1094600000	29050	29050	29050	29050	42
558	20250214	110400	1093379900	29100	29050	29100	29050	47
559	20250214	110300	1092014000	29050	29050	29050	29050	42
560	20250214	110200	1090793900	29100	29100	29100	29100	62
561	20250214	110100	1088989700	29100	29150	29150	29050	56
562	20250214	110000	1087361550	29150	29150	29150	29150	2
563	20250214	105900	1087303250	29100	29100	29150	29100	255
564	20250214	105800	1079882500	29100	29100	29100	29100	7
565	20250214	105700	1079678800	29100	29050	29100	29050	80
566	20250214	105600	1077354000	29050	29050	29050	29050	1
567	20250214	105500	1077324950	29050	29100	29100	29050	215
568	20250214	105400	1071070500	29050	29050	29050	29050	42
569	20250214	105300	1069850400	29100	29100	29100	29100	15
570	20250214	105200	1069413900	29050	29050	29050	29050	130
571	20250214	105100	1065637400	29100	29050	29100	29050	41
572	20250214	105000	1064444550	29050	29050	29100	29050	1410
573	20250214	104900	1023441800	29100	29100	29150	29050	123
574	20250214	104800	1019862100	29100	29050	29100	29050	42
575	20250214	104700	1018641950	29050	29050	29100	29050	159
576	20250214	104600	1014022600	29050	29050	29050	29050	42
577	20250214	104500	1012802500	29100	29100	29100	29050	98
578	20250214	104400	1009950750	29100	29100	29100	29050	81
579	20250214	104300	1007595700	29100	29100	29100	29100	5
580	20250214	104200	1007450200	29100	29100	29100	29050	34
581	20250214	104100	1006461650	29050	29050	29050	29050	60
582	20250214	104000	1004718650	29050	29100	29100	29050	50
583	20250214	103900	1003265700	29100	29100	29100	29100	2
584	20250214	103800	1003207500	29050	29100	29100	29050	110
585	20250214	103700	1000008600	29050	29050	29050	29050	20
586	20250214	103600	999427600	29150	29100	29150	29100	9
587	20250214	103500	999165300	29050	29050	29050	29050	55
588	20250214	103400	997567550	29150	29150	29150	29150	38
589	20250214	103300	996459850	29100	29100	29100	29100	139
590	20250214	103200	992414950	29150	29050	29150	29050	27
591	20250214	103100	991628900	29050	29100	29200	29050	1497
592	20250214	103000	947982750	29100	29050	29100	29050	24
593	20250214	102900	947285100	29100	29100	29100	29050	34
594	20250214	102800	946295750	29050	29050	29050	29050	11
595	20250214	102700	945976200	29050	29050	29100	29050	1457
596	20250214	102600	903649850	29100	29100	29100	29100	3
597	20250214	102500	903562550	29100	29100	29100	29050	135
598	20250214	102400	899638250	29100	29100	29100	29100	80
599	20250214	102300	897310250	29100	29100	29100	29100	37
600	20250214	102200	896233550	29050	29050	29050	29050	40
601	20250214	102100	895071550	29050	29050	29100	29050	34
602	20250214	102000	894083250	29100	29100	29100	29100	107
603	20250214	101900	890969550	29100	29100	29100	29100	10
604	20250214	101800	890678550	29100	29100	29100	29100	64
605	20250214	101700	888816150	29100	29100	29100	29100	144
606	20250214	101600	884625750	29050	29150	29150	29050	642
607	20250214	101500	865942950	29150	29150	29200	29150	311
608	20250214	101400	856876900	29250	29250	29250	29250	0
609	20250214	101300	856876900	29250	29250	29250	29250	9
610	20250214	101200	856613650	29250	29250	29250	29250	9
611	20250214	101100	856350400	29200	29200	29200	29200	2
612	20250214	101000	856292000	29200	29200	29250	29200	16
613	20250214	100900	855824300	29200	29150	29200	29150	178
614	20250214	100800	850626900	29200	29200	29200	29200	29
615	20250214	100700	849780100	29200	29200	29200	29200	5
616	20250214	100600	849634100	29200	29250	29250	29200	108
617	20250214	100500	846479450	29250	29250	29250	29250	2
618	20250214	100400	846420950	29250	29250	29250	29200	611
619	20250214	100300	828579300	29250	29250	29250	29250	50
620	20250214	100200	827116800	29250	29200	29250	29200	11
621	20250214	100100	826795150	29250	29250	29250	29250	110
622	20250214	100000	823577650	29250	29200	29250	29200	165
623	20250214	095900	818755350	29200	29200	29200	29150	10
624	20250214	095800	818463400	29200	29200	29200	29200	41
625	20250214	095700	817266200	29150	29200	29200	29150	213
626	20250214	095600	811047500	29200	29200	29200	29200	32
627	20250214	095500	810113100	29200	29200	29200	29200	5
628	20250214	095400	809967100	29200	29150	29200	29150	223
629	20250214	095300	803460500	29200	29200	29200	29150	10
630	20250214	095200	803168750	29200	29200	29200	29200	2
631	20250214	095100	803110350	29150	29150	29150	29100	202
632	20250214	095000	797222300	29150	29150	29150	29150	12
633	20250214	094900	796872500	29150	29150	29150	29150	22
634	20250214	094800	796231200	29100	29100	29150	29100	267
635	20250214	094700	788461400	29100	29100	29100	29050	488
636	20250214	094600	774269800	29100	29100	29100	29100	7
637	20250214	094500	774066100	29050	29100	29100	29050	91
638	20250214	094400	771422200	29050	29100	29100	29050	221
639	20250214	094300	765001600	29100	29100	29100	29050	82
640	20250214	094200	762615450	29100	29150	29150	29100	264
641	20250214	094100	754931750	29100	29100	29150	29100	215
642	20250214	094000	748675150	29100	29050	29100	29050	45
643	20250214	093900	747366850	29000	29050	29050	29000	13
644	20250214	093800	746989650	29000	29100	29150	29000	4400
645	20250214	093700	619220750	29150	29150	29150	29150	91
646	20250214	093600	616568100	29150	29150	29200	29150	15
647	20250214	093500	616130750	29150	29200	29200	29150	320
648	20250214	093400	606795150	29200	29200	29300	29200	177
649	20250214	093300	601625800	29200	29200	29200	29150	175
650	20250214	093200	596515850	29200	29200	29200	29200	103
651	20250214	093100	593508250	29150	29100	29150	29100	87
652	20250214	093000	590972600	29100	29100	29150	29100	137
653	20250214	092900	586985750	29100	29200	29200	29100	2002
654	20250214	092800	528702350	29200	29150	29200	29150	264
655	20250214	092700	521006600	29150	29150	29150	29100	144
656	20250214	092600	516809750	29100	29150	29150	29100	92
657	20250214	092500	514132450	29100	29150	29200	29100	1036
658	20250214	092400	483953700	29200	29150	29200	29150	9
659	20250214	092300	483691250	29200	29200	29200	29200	54
660	20250214	092200	482114450	29200	29300	29300	29200	574
661	20250214	092100	465338950	29300	29350	29350	29300	656
662	20250214	092000	446118050	29350	29400	29400	29350	414
663	20250214	091900	433967000	29400	29400	29400	29350	464
664	20250214	091800	420325450	29400	29400	29400	29400	220
665	20250214	091700	413857450	29400	29300	29450	29300	1782
666	20250214	091600	361509400	29250	29250	29300	29250	76
667	20250214	091500	359286300	29250	29250	29250	29200	305
668	20250214	091400	350375600	29300	29350	29350	29300	1242
669	20250214	091300	313934700	29300	29350	29350	29300	343
670	20250214	091200	303884200	29300	29350	29350	29300	669
671	20250214	091100	284260100	29300	29300	29350	29300	366
672	20250214	091000	273534400	29300	29300	29300	29300	247
673	20250214	090900	266297300	29350	29350	29350	29300	314
674	20250214	090800	257081550	29350	29300	29350	29150	1454
675	20250214	090700	214518000	29250	29250	29300	29250	85
676	20250214	090600	212031550	29300	29300	29350	29250	1298
677	20250214	090500	174060050	29300	29250	29400	29250	1321
678	20250214	090400	135291300	29150	29150	29300	29150	1176
679	20250214	090300	100949100	29200	29200	29200	29200	186
680	20250214	090200	95517900	29200	29050	29200	29000	669
681	20250214	090100	76071600	29050	29250	29250	29050	2285
682	20250214	090000	9508200	29200	29150	29300	29150	326