KissMeData/051360/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193400	1716955990	18730	18730	18730	18730	1027
3	20250214	193300	1716955990	18730	18730	18730	18730	0
4	20250214	193200	1716955990	18730	18730	18730	18730	0
5	20250214	193100	1716955990	18730	18730	18730	18730	0
6	20250214	193000	1716955990	18730	18730	18730	18730	0
7	20250214	192900	1716955990	18730	18730	18730	18730	0
8	20250214	192800	1716955990	18730	18730	18730	18730	0
9	20250214	192700	1716955990	18730	18730	18730	18730	0
10	20250214	192600	1716955990	18730	18730	18730	18730	0
11	20250214	192500	1716955990	18730	18730	18730	18730	0
12	20250214	192400	1716955990	18730	18730	18730	18730	0
13	20250214	192300	1716955990	18730	18730	18730	18730	0
14	20250214	192200	1716955990	18730	18730	18730	18730	0
15	20250214	192100	1716955990	18730	18730	18730	18730	0
16	20250214	192000	1716955990	18730	18730	18730	18730	0
17	20250214	191900	1716955990	18730	18730	18730	18730	0
18	20250214	191800	1716955990	18730	18730	18730	18730	0
19	20250214	191700	1716955990	18730	18730	18730	18730	0
20	20250214	191600	1716955990	18730	18730	18730	18730	0
21	20250214	191500	1716955990	18730	18730	18730	18730	0
22	20250214	191400	1716955990	18730	18730	18730	18730	0
23	20250214	191300	1716955990	18730	18730	18730	18730	0
24	20250214	191200	1716955990	18730	18730	18730	18730	0
25	20250214	191100	1716955990	18730	18730	18730	18730	0
26	20250214	191000	1716955990	18730	18730	18730	18730	0
27	20250214	190900	1716955990	18730	18730	18730	18730	0
28	20250214	190800	1716955990	18730	18730	18730	18730	0
29	20250214	190700	1716955990	18730	18730	18730	18730	0
30	20250214	190600	1716955990	18730	18730	18730	18730	0
31	20250214	190500	1716955990	18730	18730	18730	18730	0
32	20250214	190400	1716955990	18730	18730	18730	18730	1027
33	20250214	190300	1716955990	18730	18730	18730	18730	0
34	20250214	190200	1716955990	18730	18730	18730	18730	0
35	20250214	190100	1716955990	18730	18730	18730	18730	0
36	20250214	190000	1716955990	18730	18730	18730	18730	0
37	20250214	185900	1716955990	18730	18730	18730	18730	0
38	20250214	185800	1716955990	18730	18730	18730	18730	0
39	20250214	185700	1716955990	18730	18730	18730	18730	0
40	20250214	185600	1716955990	18730	18730	18730	18730	0
41	20250214	185500	1716955990	18730	18730	18730	18730	0
42	20250214	185400	1716955990	18730	18730	18730	18730	0
43	20250214	185300	1716955990	18730	18730	18730	18730	0
44	20250214	185200	1716955990	18730	18730	18730	18730	0
45	20250214	185100	1716955990	18730	18730	18730	18730	0
46	20250214	185000	1716955990	18730	18730	18730	18730	0
47	20250214	184900	1716955990	18730	18730	18730	18730	0
48	20250214	184800	1716955990	18730	18730	18730	18730	0
49	20250214	184700	1716955990	18730	18730	18730	18730	0
50	20250214	184600	1716955990	18730	18730	18730	18730	0
51	20250214	184500	1716955990	18730	18730	18730	18730	0
52	20250214	184400	1716955990	18730	18730	18730	18730	0
53	20250214	184300	1716955990	18730	18730	18730	18730	0
54	20250214	184200	1716955990	18730	18730	18730	18730	0
55	20250214	184100	1716955990	18730	18730	18730	18730	0
56	20250214	184000	1716955990	18730	18730	18730	18730	0
57	20250214	183900	1716955990	18730	18730	18730	18730	0
58	20250214	183800	1716955990	18730	18730	18730	18730	0
59	20250214	183700	1716955990	18730	18730	18730	18730	0
60	20250214	183600	1716955990	18730	18730	18730	18730	0
61	20250214	183500	1716955990	18730	18730	18730	18730	0
62	20250214	183400	1716955990	18730	18730	18730	18730	1027
63	20250214	183300	1716955990	18730	18730	18730	18730	0
64	20250214	183200	1716955990	18730	18730	18730	18730	0
65	20250214	183100	1716955990	18730	18730	18730	18730	0
66	20250214	183000	1716955990	18730	18730	18730	18730	0
67	20250214	182900	1716955990	18730	18730	18730	18730	0
68	20250214	182800	1716955990	18730	18730	18730	18730	0
69	20250214	182700	1716955990	18730	18730	18730	18730	0
70	20250214	182600	1716955990	18730	18730	18730	18730	0
71	20250214	182500	1716955990	18730	18730	18730	18730	0
72	20250214	182400	1716955990	18730	18730	18730	18730	0
73	20250214	182300	1716955990	18730	18730	18730	18730	0
74	20250214	182200	1716955990	18730	18730	18730	18730	0
75	20250214	182100	1716955990	18730	18730	18730	18730	0
76	20250214	182000	1716955990	18730	18730	18730	18730	0
77	20250214	181900	1716955990	18730	18730	18730	18730	0
78	20250214	181800	1716955990	18730	18730	18730	18730	0
79	20250214	181700	1716955990	18730	18730	18730	18730	0
80	20250214	181600	1716955990	18730	18730	18730	18730	0
81	20250214	181500	1716955990	18730	18730	18730	18730	0
82	20250214	181400	1716955990	18730	18730	18730	18730	0
83	20250214	181300	1716955990	18730	18730	18730	18730	0
84	20250214	181200	1716955990	18730	18730	18730	18730	0
85	20250214	181100	1716955990	18730	18730	18730	18730	0
86	20250214	181000	1716955990	18730	18730	18730	18730	0
87	20250214	180900	1716955990	18730	18730	18730	18730	0
88	20250214	180800	1716955990	18730	18730	18730	18730	0
89	20250214	180700	1716955990	18730	18730	18730	18730	0
90	20250214	180600	1716955990	18730	18730	18730	18730	0
91	20250214	180500	1716955990	18730	18730	18730	18730	0
92	20250214	180400	1716955990	18730	18730	18730	18730	1027
93	20250214	180300	1716955990	18730	18730	18730	18730	0
94	20250214	180200	1716955990	18730	18730	18730	18730	0
95	20250214	180100	1716955990	18730	18730	18730	18730	0
96	20250214	180000	1716955990	18730	18730	18730	18730	0
97	20250214	175900	1716955990	18730	18730	18730	18730	0
98	20250214	175800	1716955990	18730	18730	18730	18730	0
99	20250214	175700	1716955990	18730	18730	18730	18730	0
100	20250214	175600	1716955990	18730	18730	18730	18730	0
101	20250214	175500	1716955990	18730	18730	18730	18730	0
102	20250214	175400	1716955990	18730	18730	18730	18730	0
103	20250214	175300	1716955990	18730	18730	18730	18730	0
104	20250214	175200	1716955990	18730	18730	18730	18730	0
105	20250214	175100	1716955990	18730	18730	18730	18730	0
106	20250214	175000	1716955990	18730	18730	18730	18730	0
107	20250214	174900	1716955990	18730	18730	18730	18730	0
108	20250214	174800	1716955990	18730	18730	18730	18730	0
109	20250214	174700	1716955990	18730	18730	18730	18730	0
110	20250214	174600	1716955990	18730	18730	18730	18730	0
111	20250214	174500	1716955990	18730	18730	18730	18730	0
112	20250214	174400	1716955990	18730	18730	18730	18730	0
113	20250214	174300	1716955990	18730	18730	18730	18730	0
114	20250214	174200	1716955990	18730	18730	18730	18730	0
115	20250214	174100	1716955990	18730	18730	18730	18730	0
116	20250214	174000	1716955990	18730	18730	18730	18730	0
117	20250214	173900	1716955990	18730	18730	18730	18730	0
118	20250214	173800	1716955990	18730	18730	18730	18730	0
119	20250214	173700	1716955990	18730	18730	18730	18730	0
120	20250214	173600	1716955990	18730	18730	18730	18730	0
121	20250214	173500	1716955990	18730	18730	18730	18730	0
122	20250214	173400	1716955990	18730	18730	18730	18730	1027
123	20250214	173300	1716955990	18730	18730	18730	18730	0
124	20250214	173200	1716955990	18730	18730	18730	18730	0
125	20250214	173100	1716955990	18730	18730	18730	18730	0
126	20250214	173000	1716955990	18730	18730	18730	18730	0
127	20250214	172900	1716955990	18730	18730	18730	18730	0
128	20250214	172800	1716955990	18730	18730	18730	18730	0
129	20250214	172700	1716955990	18730	18730	18730	18730	0
130	20250214	172600	1716955990	18730	18730	18730	18730	0
131	20250214	172500	1716955990	18730	18730	18730	18730	0
132	20250214	172400	1716955990	18730	18730	18730	18730	0
133	20250214	172300	1716955990	18730	18730	18730	18730	0
134	20250214	172200	1716955990	18730	18730	18730	18730	0
135	20250214	172100	1716955990	18730	18730	18730	18730	0
136	20250214	172000	1716955990	18730	18730	18730	18730	0
137	20250214	171900	1716955990	18730	18730	18730	18730	0
138	20250214	171800	1716955990	18730	18730	18730	18730	0
139	20250214	171700	1716955990	18730	18730	18730	18730	0
140	20250214	171600	1716955990	18730	18730	18730	18730	0
141	20250214	171500	1716955990	18730	18730	18730	18730	0
142	20250214	171400	1716955990	18730	18730	18730	18730	0
143	20250214	171300	1716955990	18730	18730	18730	18730	0
144	20250214	171200	1716955990	18730	18730	18730	18730	0
145	20250214	171100	1716955990	18730	18730	18730	18730	0
146	20250214	171000	1716955990	18730	18730	18730	18730	0
147	20250214	170900	1716955990	18730	18730	18730	18730	0
148	20250214	170800	1716955990	18730	18730	18730	18730	0
149	20250214	170700	1716955990	18730	18730	18730	18730	0
150	20250214	170600	1716955990	18730	18730	18730	18730	0
151	20250214	170500	1716955990	18730	18730	18730	18730	0
152	20250214	170400	1716955990	18730	18730	18730	18730	1027
153	20250214	170300	1716955990	18730	18730	18730	18730	0
154	20250214	170200	1716955990	18730	18730	18730	18730	0
155	20250214	170100	1716955990	18730	18730	18730	18730	0
156	20250214	170000	1716955990	18730	18730	18730	18730	0
157	20250214	165900	1716955990	18730	18730	18730	18730	0
158	20250214	165800	1716955990	18730	18730	18730	18730	0
159	20250214	165700	1716955990	18730	18730	18730	18730	0
160	20250214	165600	1716955990	18730	18730	18730	18730	0
161	20250214	165500	1716955990	18730	18730	18730	18730	0
162	20250214	165400	1716955990	18730	18730	18730	18730	0
163	20250214	165300	1716955990	18730	18730	18730	18730	0
164	20250214	165200	1716955990	18730	18730	18730	18730	0
165	20250214	165100	1716955990	18730	18730	18730	18730	0
166	20250214	165000	1716955990	18730	18730	18730	18730	0
167	20250214	164900	1716955990	18730	18730	18730	18730	0
168	20250214	164800	1716955990	18730	18730	18730	18730	0
169	20250214	164700	1716955990	18730	18730	18730	18730	0
170	20250214	164600	1716955990	18730	18730	18730	18730	0
171	20250214	164500	1716955990	18730	18730	18730	18730	0
172	20250214	164400	1716955990	18730	18730	18730	18730	0
173	20250214	164300	1716955990	18730	18730	18730	18730	0
174	20250214	164200	1716955990	18730	18730	18730	18730	0
175	20250214	164100	1716955990	18730	18730	18730	18730	0
176	20250214	164000	1716955990	18730	18730	18730	18730	0
177	20250214	163900	1716955990	18730	18730	18730	18730	0
178	20250214	163800	1716955990	18730	18730	18730	18730	0
179	20250214	163700	1716955990	18730	18730	18730	18730	0
180	20250214	163600	1716955990	18730	18730	18730	18730	0
181	20250214	163500	1716955990	18730	18730	18730	18730	0
182	20250214	163400	1716955990	18730	18730	18730	18730	1027
183	20250214	163300	1716955990	18730	18730	18730	18730	0
184	20250214	163200	1716955990	18730	18730	18730	18730	0
185	20250214	163100	1716955990	18730	18730	18730	18730	0
186	20250214	163000	1716955990	18730	18730	18730	18730	0
187	20250214	162900	1716955990	18730	18730	18730	18730	0
188	20250214	162800	1716955990	18730	18730	18730	18730	0
189	20250214	162700	1716955990	18730	18730	18730	18730	0
190	20250214	162600	1716955990	18730	18730	18730	18730	0
191	20250214	162500	1716955990	18730	18730	18730	18730	0
192	20250214	162400	1716955990	18730	18730	18730	18730	0
193	20250214	162300	1716955990	18730	18730	18730	18730	0
194	20250214	162200	1716955990	18730	18730	18730	18730	0
195	20250214	162100	1716955990	18730	18730	18730	18730	0
196	20250214	162000	1716955990	18730	18730	18730	18730	0
197	20250214	161900	1716955990	18730	18730	18730	18730	0
198	20250214	161800	1716955990	18730	18730	18730	18730	0
199	20250214	161700	1716955990	18730	18730	18730	18730	0
200	20250214	161600	1716955990	18730	18730	18730	18730	0
201	20250214	161500	1716955990	18730	18730	18730	18730	0
202	20250214	161400	1716955990	18730	18730	18730	18730	0
203	20250214	161300	1716955990	18730	18730	18730	18730	0
204	20250214	161200	1716955990	18730	18730	18730	18730	0
205	20250214	161100	1716955990	18730	18730	18730	18730	0
206	20250214	161000	1716955990	18730	18730	18730	18730	0
207	20250214	160900	1716955990	18730	18730	18730	18730	0
208	20250214	160800	1716955990	18730	18730	18730	18730	0
209	20250214	160700	1716955990	18730	18730	18730	18730	0
210	20250214	160600	1716955990	18730	18730	18730	18730	0
211	20250214	160500	1716955990	18730	18730	18730	18730	0
212	20250214	160400	1716955990	18730	18730	18730	18730	1027
213	20250214	160300	1716955990	18730	18730	18730	18730	0
214	20250214	160200	1716955990	18730	18730	18730	18730	0
215	20250214	160100	1716955990	18730	18730	18730	18730	0
216	20250214	160000	1716955990	18730	18730	18730	18730	0
217	20250214	155900	1716955990	18730	18730	18730	18730	0
218	20250214	155800	1716955990	18730	18730	18730	18730	0
219	20250214	155700	1716955990	18730	18730	18730	18730	0
220	20250214	155600	1716955990	18730	18730	18730	18730	0
221	20250214	155500	1716955990	18730	18730	18730	18730	0
222	20250214	155400	1716955990	18730	18730	18730	18730	0
223	20250214	155300	1716955990	18730	18730	18730	18730	0
224	20250214	155200	1716955990	18730	18730	18730	18730	0
225	20250214	155100	1716955990	18730	18730	18730	18730	0
226	20250214	155000	1716955990	18730	18730	18730	18730	0
227	20250214	154900	1716955990	18730	18730	18730	18730	0
228	20250214	154800	1716955990	18730	18730	18730	18730	0
229	20250214	154700	1716955990	18730	18730	18730	18730	0
230	20250214	154600	1716955990	18730	18730	18730	18730	0
231	20250214	154500	1716955990	18730	18730	18730	18730	0
232	20250214	154400	1716955990	18730	18730	18730	18730	0
233	20250214	154300	1716955990	18730	18730	18730	18730	0
234	20250214	154200	1716955990	18730	18730	18730	18730	0
235	20250214	154100	1716955990	18730	18730	18730	18730	0
236	20250214	154000	1716955990	18730	18730	18730	18730	0
237	20250214	153900	1716955990	18730	18730	18730	18730	0
238	20250214	153800	1716955990	18730	18730	18730	18730	0
239	20250214	153700	1716955990	18730	18730	18730	18730	0
240	20250214	153600	1716955990	18730	18730	18730	18730	0
241	20250214	153500	1716955990	18730	18730	18730	18730	0
242	20250214	153400	1716955990	18730	18730	18730	18730	1027
243	20250214	153300	1716955990	18730	18730	18730	18730	0
244	20250214	153200	1716955990	18730	18730	18730	18730	0
245	20250214	153100	1716955990	18730	18730	18730	18730	0
246	20250214	153000	1716955990	18730	18730	18730	18730	1027
247	20250214	152900	1697720280	18680	18680	18680	18680	0
248	20250214	152800	1697720280	18680	18680	18680	18680	0
249	20250214	152700	1697720280	18680	18680	18680	18680	0
250	20250214	152600	1697720280	18680	18680	18680	18680	0
251	20250214	152500	1697720280	18680	18680	18680	18680	0
252	20250214	152400	1697720280	18680	18680	18680	18680	0
253	20250214	152300	1697720280	18680	18680	18680	18680	0
254	20250214	152200	1697720280	18680	18680	18680	18680	0
255	20250214	152100	1697720280	18680	18680	18680	18680	0
256	20250214	152000	1697720280	18680	18680	18680	18680	0
257	20250214	151900	1697720280	18680	18690	18690	18680	518
258	20250214	151800	1688041990	18680	18690	18690	18680	105
259	20250214	151700	1686080540	18690	18690	18690	18690	81
260	20250214	151600	1684566650	18700	18700	18700	18700	35
261	20250214	151500	1683912150	18690	18690	18700	18690	89
262	20250214	151400	1682248730	18700	18730	18730	18700	56
263	20250214	151300	1681200510	18700	18700	18700	18700	336
264	20250214	151200	1674917310	18710	18740	18740	18710	363
265	20250214	151100	1668124560	18690	18760	18760	18690	9
266	20250214	151000	1667955850	18760	18720	18760	18720	192
267	20250214	150900	1664356800	18720	18700	18720	18690	93
268	20250214	150800	1662616310	18690	18690	18690	18690	21
269	20250214	150700	1662223820	18680	18690	18690	18680	19
270	20250214	150600	1661868730	18690	18680	18690	18680	122
271	20250214	150500	1659589420	18690	18680	18690	18680	19
272	20250214	150400	1659234440	18690	18680	18690	18680	63
273	20250214	150300	1658057040	18680	18690	18690	18680	3
274	20250214	150200	1658000990	18690	18690	18700	18690	329
275	20250214	150100	1651851640	18690	18700	18700	18690	15
276	20250214	150000	1651571160	18720	18720	18720	18690	441
277	20250214	145900	1643323580	18710	18710	18720	18710	47
278	20250214	145800	1642444130	18710	18720	18720	18690	753
279	20250214	145700	1628363900	18710	18730	18730	18710	142
280	20250214	145600	1625705470	18730	18710	18730	18710	44
281	20250214	145500	1624881740	18710	18720	18720	18710	101
282	20250214	145400	1622992020	18720	18720	18720	18710	42
283	20250214	145300	1622205800	18730	18730	18730	18730	16
284	20250214	145200	1621906120	18730	18720	18730	18720	114
285	20250214	145100	1619771700	18720	18720	18720	18720	1
286	20250214	145000	1619752980	18720	18710	18720	18710	236
287	20250214	144900	1615336890	18710	18720	18720	18710	45
288	20250214	144800	1614494590	18720	18710	18720	18710	16
289	20250214	144700	1614195190	18720	18700	18720	18700	19
290	20250214	144600	1613839720	18700	18690	18700	18690	14
291	20250214	144500	1613578050	18690	18700	18700	18690	42
292	20250214	144400	1612792670	18690	18700	18700	18690	266
293	20250214	144300	1607818490	18720	18700	18720	18690	206
294	20250214	144200	1603967170	18710	18720	18720	18710	21
295	20250214	144100	1603574210	18730	18720	18740	18710	475
296	20250214	144000	1594681250	18740	18740	18740	18730	45
297	20250214	143900	1593838350	18740	18740	18740	18740	276
298	20250214	143800	1588666110	18740	18750	18750	18740	34
299	20250214	143700	1588028720	18750	18750	18750	18740	37
300	20250214	143600	1587334990	18750	18750	18750	18750	8
301	20250214	143500	1587184990	18750	18740	18750	18740	71
302	20250214	143400	1585854110	18750	18740	18750	18740	14
303	20250214	143300	1585591680	18720	18710	18720	18710	4
304	20250214	143200	1585516820	18700	18710	18710	18700	77
305	20250214	143100	1584076900	18710	18710	18710	18700	146
306	20250214	143000	1581345290	18700	18710	18720	18700	96
307	20250214	142900	1579549100	18690	18720	18720	18690	218
308	20250214	142800	1575471030	18730	18710	18730	18710	19
309	20250214	142700	1575115320	18710	18750	18750	18710	254
310	20250214	142600	1570359300	18780	18780	18780	18740	303
311	20250214	142500	1564680640	18750	18780	18790	18750	447
312	20250214	142400	1556295690	18780	18770	18780	18770	38
313	20250214	142300	1555582070	18780	18770	18780	18770	24
314	20250214	142200	1555131530	18780	18790	18790	18780	51
315	20250214	142100	1554173340	18790	18790	18790	18790	0
316	20250214	142000	1554173340	18790	18780	18790	18770	88
317	20250214	141900	1552520660	18780	18780	18790	18780	16
318	20250214	141800	1552220110	18770	18790	18790	18770	58
319	20250214	141700	1551130740	18790	18790	18790	18790	4
320	20250214	141600	1551055580	18770	18790	18790	18770	43
321	20250214	141500	1550247650	18780	18800	18800	18780	118
322	20250214	141400	1548031580	18790	18800	18800	18780	41
323	20250214	141300	1547260870	18790	18800	18810	18790	180
324	20250214	141200	1543878440	18800	18800	18800	18800	82
325	20250214	141100	1542336840	18810	18800	18810	18800	56
326	20250214	141000	1541283610	18790	18800	18800	18790	43
327	20250214	140900	1540475230	18800	18800	18800	18800	9
328	20250214	140800	1540306030	18790	18780	18800	18780	44
329	20250214	140700	1539479370	18790	18790	18790	18790	2
330	20250214	140600	1539441790	18790	18800	18800	18790	370
331	20250214	140500	1532489000	18790	18790	18790	18780	43
332	20250214	140400	1531681050	18790	18780	18790	18780	46
333	20250214	140300	1530816820	18790	18790	18790	18780	88
334	20250214	140200	1529163320	18800	18790	18800	18790	77
335	20250214	140100	1527715840	18780	18770	18780	18760	667
336	20250214	140000	1515194380	18770	18770	18770	18760	77
337	20250214	135900	1513749200	18770	18770	18770	18760	38
338	20250214	135800	1513035960	18770	18770	18770	18770	52
339	20250214	135700	1512059920	18760	18760	18760	18750	67
340	20250214	135600	1510803020	18750	18760	18760	18750	20
341	20250214	135500	1510427920	18750	18760	18760	18750	38
342	20250214	135400	1509715060	18760	18760	18760	18760	15
343	20250214	135300	1509433660	18750	18740	18760	18740	188
344	20250214	135200	1505907770	18750	18750	18750	18750	50
345	20250214	135100	1504970270	18720	18740	18750	18720	272
346	20250214	135000	1499875380	18750	18750	18750	18750	1
347	20250214	134900	1499856630	18740	18730	18750	18730	20
348	20250214	134800	1499481880	18740	18730	18740	18730	11
349	20250214	134700	1499275760	18720	18730	18730	18720	58
350	20250214	134600	1498189650	18730	18730	18730	18730	205
351	20250214	134500	1494350000	18740	18750	18750	18730	49
352	20250214	134400	1493431750	18710	18710	18710	18710	2
353	20250214	134300	1493394330	18760	18710	18760	18710	156
354	20250214	134200	1490470630	18710	18710	18720	18710	33
355	20250214	134100	1489853190	18710	18710	18710	18710	14
356	20250214	134000	1489591250	18690	18720	18720	18690	74
357	20250214	133900	1488207090	18710	18710	18710	18710	0
358	20250214	133800	1488207090	18710	18690	18710	18690	79
359	20250214	133700	1486730250	18690	18730	18730	18690	229
360	20250214	133600	1482446630	18720	18720	18720	18720	2
361	20250214	133500	1482409190	18740	18740	18740	18730	106
362	20250214	133400	1480423720	18740	18720	18770	18720	23
363	20250214	133300	1479992530	18720	18720	18730	18720	62
364	20250214	133200	1478831760	18700	18720	18720	18700	14
365	20250214	133100	1478569720	18690	18680	18690	18680	37
366	20250214	133000	1477878210	18680	18680	18680	18680	26
367	20250214	132900	1477392530	18690	18680	18690	18680	56
368	20250214	132800	1476345910	18680	18670	18680	18670	48
369	20250214	132700	1475449420	18650	18650	18670	18650	40
370	20250214	132600	1474703220	18670	18670	18670	18670	8
371	20250214	132500	1474553860	18640	18660	18660	18640	11
372	20250214	132400	1474348700	18680	18680	18680	18680	0
373	20250214	132300	1474348700	18680	18670	18680	18650	63
374	20250214	132200	1473172470	18640	18650	18650	18640	53
375	20250214	132100	1472184500	18650	18660	18660	18650	17
376	20250214	132000	1471867420	18680	18660	18680	18660	12
377	20250214	131900	1471643360	18650	18660	18670	18650	55
378	20250214	131800	1470616560	18650	18650	18660	18650	121
379	20250214	131700	1468359810	18650	18670	18670	18650	9
380	20250214	131600	1468191820	18650	18650	18650	18650	10
381	20250214	131500	1468005320	18650	18640	18650	18640	579
382	20250214	131400	1457212240	18640	18660	18660	18640	322
383	20250214	131300	1451206600	18660	18660	18670	18660	313
384	20250214	131200	1445365880	18670	18680	18680	18670	1051
385	20250214	131100	1425743460	18690	18690	18690	18690	8
386	20250214	131000	1425593940	18700	18700	18700	18680	409
387	20250214	130900	1417945680	18680	18680	18680	18680	3
388	20250214	130800	1417889640	18680	18700	18700	18680	3458
389	20250214	130700	1353260360	18720	18710	18720	18700	43
390	20250214	130600	1352455700	18700	18690	18700	18690	1529
391	20250214	130500	1323878450	18700	18760	18760	18700	4208
392	20250214	130400	1245117760	18760	18750	18760	18750	238
393	20250214	130300	1240654970	18750	18740	18750	18730	186
394	20250214	130200	1237169230	18740	18730	18740	18730	14
395	20250214	130100	1236906890	18740	18740	18740	18740	45
396	20250214	130000	1236063590	18740	18730	18740	18730	89
397	20250214	125900	1234396520	18730	18730	18730	18720	31
398	20250214	125800	1233816000	18720	18730	18730	18720	16
399	20250214	125700	1233516340	18730	18730	18730	18730	15
400	20250214	125600	1233235390	18720	18720	18730	18720	112
401	20250214	125500	1231137750	18720	18740	18740	18720	235
402	20250214	125400	1226736330	18740	18740	18740	18740	5
403	20250214	125300	1226642630	18740	18730	18740	18730	7
404	20250214	125200	1226511470	18740	18740	18740	18740	7
405	20250214	125100	1226380290	18730	18750	18750	18730	43
406	20250214	125000	1225574690	18750	18740	18750	18740	45
407	20250214	124900	1224731360	18740	18750	18750	18740	311
408	20250214	124800	1218902930	18750	18740	18750	18740	34
409	20250214	124700	1218265530	18750	18740	18750	18740	16
410	20250214	124600	1217965550	18750	18750	18750	18750	0
411	20250214	124500	1217965550	18750	18750	18750	18740	26
412	20250214	124400	1217478070	18750	18740	18750	18740	19
413	20250214	124300	1217121960	18740	18740	18740	18730	111
414	20250214	124200	1215042860	18750	18750	18750	18750	16
415	20250214	124100	1214742860	18740	18740	18740	18740	119
416	20250214	124000	1212512800	18750	18760	18760	18750	234
417	20250214	123900	1208125270	18760	18770	18770	18760	16
418	20250214	123800	1207824970	18760	18790	18790	18760	283
419	20250214	123700	1202513340	18800	18800	18800	18800	13
420	20250214	123600	1202268940	18800	18790	18800	18790	29
421	20250214	123500	1201723770	18810	18790	18810	18790	271
422	20250214	123400	1196629550	18780	18780	18780	18780	3
423	20250214	123300	1196573210	18790	18790	18790	18790	14
424	20250214	123200	1196310150	18790	18780	18790	18780	7
425	20250214	123100	1196178640	18790	18790	18790	18790	0
426	20250214	123000	1196178640	18790	18800	18800	18790	164
427	20250214	122900	1193096940	18800	18790	18800	18790	15
428	20250214	122800	1192815050	18790	18790	18790	18790	2
429	20250214	122700	1192777470	18800	18800	18800	18800	105
430	20250214	122600	1190803470	18800	18800	18800	18790	29
431	20250214	122500	1190258290	18800	18780	18800	18780	180
432	20250214	122400	1186875780	18790	18790	18790	18780	33
433	20250214	122300	1186255730	18780	18780	18780	18780	19
434	20250214	122200	1185898910	18760	18760	18760	18760	2
435	20250214	122100	1185861390	18770	18770	18770	18770	5
436	20250214	122000	1185767540	18760	18760	18770	18760	98
437	20250214	121900	1183928990	18760	18750	18760	18750	6
438	20250214	121800	1183816450	18760	18760	18760	18760	60
439	20250214	121700	1182690850	18760	18750	18760	18750	26
440	20250214	121600	1182203210	18760	18760	18760	18760	4
441	20250214	121500	1182128170	18750	18750	18750	18750	2
442	20250214	121400	1182090670	18750	18750	18750	18750	9
443	20250214	121300	1181921920	18750	18740	18750	18740	12
444	20250214	121200	1181696940	18740	18740	18740	18740	0
445	20250214	121100	1181696940	18740	18750	18750	18740	31
446	20250214	121000	1181115860	18750	18750	18750	18750	4
447	20250214	120900	1181040860	18740	18740	18750	18740	47
448	20250214	120800	1180159730	18750	18750	18750	18750	24
449	20250214	120700	1179709730	18750	18750	18750	18740	17
450	20250214	120600	1179391010	18750	18760	18760	18750	1059
451	20250214	120500	1159524800	18770	18790	18790	18770	157
452	20250214	120400	1156576900	18790	18790	18790	18790	5
453	20250214	120300	1156482950	18780	18780	18780	18780	2
454	20250214	120200	1156445390	18780	18790	18790	18780	31
455	20250214	120100	1155863070	18770	18770	18770	18770	0
456	20250214	120000	1155863070	18770	18770	18770	18770	8
457	20250214	115900	1155712910	18770	18780	18780	18770	116
458	20250214	115800	1153534630	18780	18790	18790	18770	56
459	20250214	115700	1152483130	18790	18790	18790	18790	12
460	20250214	115600	1152257650	18780	18780	18780	18770	43
461	20250214	115500	1151450130	18780	18770	18780	18770	15
462	20250214	115400	1151168440	18760	18780	18780	18760	22
463	20250214	115300	1150755520	18780	18780	18780	18780	0
464	20250214	115200	1150755520	18780	18760	18780	18750	13
465	20250214	115100	1150511520	18750	18740	18750	18740	126
466	20250214	115000	1148150260	18740	18750	18750	18740	12
467	20250214	114900	1147925370	18750	18780	18780	18750	411
468	20250214	114800	1140214700	18790	18770	18790	18770	22
469	20250214	114700	1139801540	18780	18790	18790	18780	357
470	20250214	114600	1133096990	18790	18800	18800	18790	32
471	20250214	114500	1132495410	18790	18810	18810	18790	317
472	20250214	114400	1126536590	18820	18820	18820	18820	0
473	20250214	114300	1126536590	18820	18820	18820	18810	28
474	20250214	114200	1126009760	18820	18820	18820	18820	12
475	20250214	114100	1125783920	18820	18800	18830	18800	69
476	20250214	114000	1124485050	18800	18820	18820	18800	15
477	20250214	113900	1124202840	18810	18840	18840	18810	693
478	20250214	113800	1111159290	18840	18840	18840	18840	22
479	20250214	113700	1110744810	18840	18840	18840	18830	36
480	20250214	113600	1110066590	18830	18840	18840	18830	68
481	20250214	113500	1108785890	18830	18840	18840	18830	33
482	20250214	113400	1108164350	18840	18840	18840	18840	24
483	20250214	113300	1107712190	18840	18840	18840	18830	33
484	20250214	113200	1107090490	18830	18830	18830	18830	0
485	20250214	113100	1107090490	18830	18840	18840	18830	50
486	20250214	113000	1106148860	18840	18830	18840	18830	39
487	20250214	112900	1105414240	18820	18830	18830	18820	16
488	20250214	112800	1105112980	18830	18820	18830	18820	24
489	20250214	112700	1104661170	18820	18820	18820	18820	42
490	20250214	112600	1103870730	18810	18820	18820	18810	65
491	20250214	112500	1102647450	18820	18830	18830	18820	32
492	20250214	112400	1102044980	18840	18840	18840	18830	58
493	20250214	112300	1100952380	18830	18840	18840	18830	26
494	20250214	112200	1100462590	18840	18830	18840	18830	15
495	20250214	112100	1100180010	18840	18840	18840	18840	41
496	20250214	112000	1099407570	18820	18830	18830	18820	31
497	20250214	111900	1098824010	18830	18830	18830	18830	64
498	20250214	111800	1097618890	18830	18830	18830	18820	20
499	20250214	111700	1097242310	18830	18840	18840	18830	77
500	20250214	111600	1095792260	18830	18830	18830	18830	12
501	20250214	111500	1095566300	18840	18840	18840	18840	30
502	20250214	111400	1095001100	18840	18830	18840	18830	7
503	20250214	111300	1094869240	18830	18830	18830	18830	0
504	20250214	111200	1094869240	18830	18840	18840	18830	47
505	20250214	111100	1093983890	18840	18830	18840	18830	54
506	20250214	111000	1092967030	18830	18830	18830	18830	27
507	20250214	110900	1092458620	18840	18830	18840	18830	17
508	20250214	110800	1092138360	18830	18840	18840	18830	19
509	20250214	110700	1091780500	18830	18830	18830	18830	2
510	20250214	110600	1091742840	18830	18830	18830	18830	2
511	20250214	110500	1091705180	18830	18830	18830	18810	14
512	20250214	110400	1091441600	18840	18840	18840	18840	0
513	20250214	110300	1091441600	18840	18840	18840	18840	298
514	20250214	110200	1085827280	18860	18820	18860	18820	34
515	20250214	110100	1085186640	18820	18810	18820	18810	129
516	20250214	110000	1082758990	18820	18820	18820	18820	0
517	20250214	105900	1082758990	18820	18810	18820	18800	775
518	20250214	105800	1068181120	18810	18820	18820	18810	191
519	20250214	105700	1064587360	18820	18860	18860	18820	287
520	20250214	105600	1059185220	18860	18860	18860	18860	12
521	20250214	105500	1058958900	18800	18800	18800	18800	2
522	20250214	105400	1058921300	18870	18870	18870	18870	32
523	20250214	105300	1058317460	18790	18880	18880	18790	48
524	20250214	105200	1057411590	18890	18820	18890	18800	465
525	20250214	105100	1048658180	18830	18830	18830	18830	11
526	20250214	105000	1048451050	18830	18820	18850	18820	49
527	20250214	104900	1047528180	18850	18860	18860	18850	152
528	20250214	104800	1044662450	18860	18870	18870	18860	105
529	20250214	104700	1042681650	18880	18890	18900	18880	183
530	20250214	104600	1039226350	18880	18890	18890	18880	60
531	20250214	104500	1038093470	18900	18900	18900	18900	59
532	20250214	104400	1036978370	18900	18900	18900	18900	74
533	20250214	104300	1035579770	18890	18870	18890	18870	320
534	20250214	104200	1029539370	18860	18870	18870	18860	175
535	20250214	104100	1026237140	18860	18900	18910	18860	776
536	20250214	104000	1011586320	18900	18890	18900	18880	111
537	20250214	103900	1009489460	18890	18890	18890	18890	22
538	20250214	103800	1009073880	18880	18880	18890	18880	67
539	20250214	103700	1007808750	18880	18860	18880	18860	189
540	20250214	103600	1004242110	18860	18860	18870	18820	69
541	20250214	103500	1002940780	18870	18870	18870	18870	24
542	20250214	103400	1002487900	18820	18840	18870	18820	122
543	20250214	103300	1000188860	18830	18800	18830	18800	252
544	20250214	103200	995444170	18800	18800	18800	18800	0
545	20250214	103100	995444170	18800	18760	18800	18750	204
546	20250214	103000	991613350	18760	18750	18760	18750	55
547	20250214	102900	990581950	18740	18750	18750	18740	82
548	20250214	102800	989045080	18750	18760	18760	18750	52
549	20250214	102700	988069790	18750	18740	18750	18740	312
550	20250214	102600	982222510	18750	18750	18750	18750	40
551	20250214	102500	981472510	18750	18740	18780	18740	122
552	20250214	102400	979184290	18720	18740	18740	18720	160
553	20250214	102300	976188490	18760	18780	18780	18760	36
554	20250214	102200	975512710	18790	18800	18800	18790	132
555	20250214	102100	973031800	18800	18760	18800	18760	90
556	20250214	102000	971341480	18760	18760	18760	18760	120
557	20250214	101900	969090280	18760	18770	18770	18760	70
558	20250214	101800	967776510	18720	18660	18750	18660	6122
559	20250214	101700	853255170	18650	18660	18660	18650	49
560	20250214	101600	852340850	18670	18660	18680	18660	116
561	20250214	101500	850174720	18680	18680	18680	18670	214
562	20250214	101400	846177310	18680	18640	18680	18640	948
563	20250214	101300	828472740	18640	18660	18660	18640	393
564	20250214	101200	821145690	18660	18650	18670	18650	60
565	20250214	101100	820026490	18650	18660	18660	18650	170
566	20250214	101000	816855860	18660	18670	18670	18660	42
567	20250214	100900	816072100	18680	18680	18680	18670	74
568	20250214	100800	814690400	18680	18700	18700	18680	178
569	20250214	100700	811364160	18700	18730	18730	18700	35
570	20250214	100600	810709020	18730	18720	18730	18690	308
571	20250214	100500	804942110	18700	18740	18740	18700	312
572	20250214	100400	799104720	18670	18650	18670	18650	162
573	20250214	100300	796082590	18660	18700	18700	18660	127
574	20250214	100200	793711850	18700	18750	18750	18700	990
575	20250214	100100	775178730	18760	18730	18760	18730	279
576	20250214	100000	769947770	18730	18740	18740	18730	237
577	20250214	095900	765506570	18760	18790	18790	18760	84
578	20250214	095800	763929100	18800	18800	18800	18800	11
579	20250214	095700	763722300	18800	18790	18820	18790	24
580	20250214	095600	763270880	18800	18800	18800	18800	0
581	20250214	095500	763270880	18800	18840	18850	18800	636
582	20250214	095400	751298570	18870	18790	18870	18790	3371
583	20250214	095300	687810910	18790	18780	18790	18780	24
584	20250214	095200	687360160	18760	18760	18760	18760	0
585	20250214	095100	687360160	18760	18740	18790	18740	42
586	20250214	095000	686572380	18740	18700	18740	18700	419
587	20250214	094900	678736640	18700	18670	18700	18670	526
588	20250214	094800	668911620	18660	18670	18670	18660	19
589	20250214	094700	668557030	18660	18660	18660	18660	2
590	20250214	094600	668519710	18670	18680	18680	18670	1180
591	20250214	094500	646488800	18690	18670	18690	18670	3
592	20250214	094400	646432770	18680	18680	18680	18680	40
593	20250214	094300	645685570	18680	18700	18700	18680	495
594	20250214	094200	636431260	18700	18680	18740	18680	295
595	20250214	094100	630915010	18670	18690	18690	18670	38
596	20250214	094000	630205150	18670	18670	18670	18670	20
597	20250214	093900	629831750	18670	18670	18670	18670	41
598	20250214	093800	629066280	18670	18730	18730	18670	282
599	20250214	093700	623791570	18740	18770	18770	18740	439
600	20250214	093600	615555940	18770	18810	18810	18770	792
601	20250214	093500	600679690	18800	18810	18810	18800	291
602	20250214	093400	595206000	18800	18790	18800	18790	187
603	20250214	093300	591690420	18800	18820	18820	18800	865
604	20250214	093200	575415380	18820	18850	18850	18820	1117
605	20250214	093100	554386580	18860	18850	18860	18850	21
606	20250214	093000	553990710	18850	18860	18860	18850	79
607	20250214	092900	552501520	18860	18860	18860	18860	78
608	20250214	092800	551030440	18860	18900	18900	18860	543
609	20250214	092700	540784760	18890	18920	18920	18890	487
610	20250214	092600	531581170	18920	18860	18940	18860	338
611	20250214	092500	525195650	18860	18860	18860	18860	18
612	20250214	092400	524856170	18850	18880	18880	18850	629
613	20250214	092300	512993740	18880	18890	18890	18880	228
614	20250214	092200	508687900	18900	18950	18950	18900	429
615	20250214	092100	500568080	18960	19010	19050	18950	2059
616	20250214	092000	461503630	18990	18920	19020	18920	1210
617	20250214	091900	438527170	18920	18900	18920	18870	569
618	20250214	091800	427767490	18900	18850	18900	18840	2525
619	20250214	091700	380110750	18840	18830	18850	18830	388
620	20250214	091600	372801200	18840	18770	18840	18770	2835
621	20250214	091500	319468810	18770	18710	18790	18710	722
622	20250214	091400	305922240	18710	18720	18720	18700	647
623	20250214	091300	293817380	18730	18740	18740	18730	181
624	20250214	091200	290427130	18750	18740	18760	18740	582
625	20250214	091100	279514920	18740	18740	18790	18730	1149
626	20250214	091000	257952590	18740	18700	18820	18700	2910
627	20250214	090900	203346940	18700	18670	18700	18670	978
628	20250214	090800	185070650	18680	18610	18690	18610	1397
629	20250214	090700	158995230	18610	18500	18650	18500	1542
630	20250214	090600	130298340	18510	18410	18520	18410	835
631	20250214	090500	114866440	18400	18470	18470	18400	135
632	20250214	090400	112379040	18410	18480	18480	18410	15
633	20250214	090300	112101980	18390	18390	18390	18390	85
634	20250214	090200	110538830	18390	18530	18530	18360	303
635	20250214	090100	104947030	18620	18460	18650	18460	1259
636	20250214	090000	81545670	18460	18550	18550	18330	4405