KissMeData/173130/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203300	1720456030	9600	9600	9600	9600	2550
3	20250214	203200	1720456030	9600	9600	9600	9600	0
4	20250214	203100	1720456030	9600	9600	9600	9600	0
5	20250214	203000	1720456030	9600	9600	9600	9600	0
6	20250214	202900	1720456030	9600	9600	9600	9600	0
7	20250214	202800	1720456030	9600	9600	9600	9600	0
8	20250214	202700	1720456030	9600	9600	9600	9600	0
9	20250214	202600	1720456030	9600	9600	9600	9600	0
10	20250214	202500	1720456030	9600	9600	9600	9600	0
11	20250214	202400	1720456030	9600	9600	9600	9600	0
12	20250214	202300	1720456030	9600	9600	9600	9600	0
13	20250214	202200	1720456030	9600	9600	9600	9600	0
14	20250214	202100	1720456030	9600	9600	9600	9600	0
15	20250214	202000	1720456030	9600	9600	9600	9600	0
16	20250214	201900	1720456030	9600	9600	9600	9600	0
17	20250214	201800	1720456030	9600	9600	9600	9600	0
18	20250214	201700	1720456030	9600	9600	9600	9600	0
19	20250214	201600	1720456030	9600	9600	9600	9600	0
20	20250214	201500	1720456030	9600	9600	9600	9600	0
21	20250214	201400	1720456030	9600	9600	9600	9600	0
22	20250214	201300	1720456030	9600	9600	9600	9600	0
23	20250214	201200	1720456030	9600	9600	9600	9600	0
24	20250214	201100	1720456030	9600	9600	9600	9600	0
25	20250214	201000	1720456030	9600	9600	9600	9600	0
26	20250214	200900	1720456030	9600	9600	9600	9600	0
27	20250214	200800	1720456030	9600	9600	9600	9600	0
28	20250214	200700	1720456030	9600	9600	9600	9600	0
29	20250214	200600	1720456030	9600	9600	9600	9600	0
30	20250214	200500	1720456030	9600	9600	9600	9600	0
31	20250214	200400	1720456030	9600	9600	9600	9600	0
32	20250214	200300	1720456030	9600	9600	9600	9600	2550
33	20250214	200200	1720456030	9600	9600	9600	9600	0
34	20250214	200100	1720456030	9600	9600	9600	9600	0
35	20250214	200000	1720456030	9600	9600	9600	9600	0
36	20250214	195900	1720456030	9600	9600	9600	9600	0
37	20250214	195800	1720456030	9600	9600	9600	9600	0
38	20250214	195700	1720456030	9600	9600	9600	9600	0
39	20250214	195600	1720456030	9600	9600	9600	9600	0
40	20250214	195500	1720456030	9600	9600	9600	9600	0
41	20250214	195400	1720456030	9600	9600	9600	9600	0
42	20250214	195300	1720456030	9600	9600	9600	9600	0
43	20250214	195200	1720456030	9600	9600	9600	9600	0
44	20250214	195100	1720456030	9600	9600	9600	9600	0
45	20250214	195000	1720456030	9600	9600	9600	9600	0
46	20250214	194900	1720456030	9600	9600	9600	9600	0
47	20250214	194800	1720456030	9600	9600	9600	9600	0
48	20250214	194700	1720456030	9600	9600	9600	9600	0
49	20250214	194600	1720456030	9600	9600	9600	9600	0
50	20250214	194500	1720456030	9600	9600	9600	9600	0
51	20250214	194400	1720456030	9600	9600	9600	9600	0
52	20250214	194300	1720456030	9600	9600	9600	9600	0
53	20250214	194200	1720456030	9600	9600	9600	9600	0
54	20250214	194100	1720456030	9600	9600	9600	9600	0
55	20250214	194000	1720456030	9600	9600	9600	9600	0
56	20250214	193900	1720456030	9600	9600	9600	9600	0
57	20250214	193800	1720456030	9600	9600	9600	9600	0
58	20250214	193700	1720456030	9600	9600	9600	9600	0
59	20250214	193600	1720456030	9600	9600	9600	9600	0
60	20250214	193500	1720456030	9600	9600	9600	9600	0
61	20250214	193400	1720456030	9600	9600	9600	9600	0
62	20250214	193300	1720456030	9600	9600	9600	9600	2550
63	20250214	193200	1720456030	9600	9600	9600	9600	0
64	20250214	193100	1720456030	9600	9600	9600	9600	0
65	20250214	193000	1720456030	9600	9600	9600	9600	0
66	20250214	192900	1720456030	9600	9600	9600	9600	0
67	20250214	192800	1720456030	9600	9600	9600	9600	0
68	20250214	192700	1720456030	9600	9600	9600	9600	0
69	20250214	192600	1720456030	9600	9600	9600	9600	0
70	20250214	192500	1720456030	9600	9600	9600	9600	0
71	20250214	192400	1720456030	9600	9600	9600	9600	0
72	20250214	192300	1720456030	9600	9600	9600	9600	0
73	20250214	192200	1720456030	9600	9600	9600	9600	0
74	20250214	192100	1720456030	9600	9600	9600	9600	0
75	20250214	192000	1720456030	9600	9600	9600	9600	0
76	20250214	191900	1720456030	9600	9600	9600	9600	0
77	20250214	191800	1720456030	9600	9600	9600	9600	0
78	20250214	191700	1720456030	9600	9600	9600	9600	0
79	20250214	191600	1720456030	9600	9600	9600	9600	0
80	20250214	191500	1720456030	9600	9600	9600	9600	0
81	20250214	191400	1720456030	9600	9600	9600	9600	0
82	20250214	191300	1720456030	9600	9600	9600	9600	0
83	20250214	191200	1720456030	9600	9600	9600	9600	0
84	20250214	191100	1720456030	9600	9600	9600	9600	0
85	20250214	191000	1720456030	9600	9600	9600	9600	0
86	20250214	190900	1720456030	9600	9600	9600	9600	0
87	20250214	190800	1720456030	9600	9600	9600	9600	0
88	20250214	190700	1720456030	9600	9600	9600	9600	0
89	20250214	190600	1720456030	9600	9600	9600	9600	0
90	20250214	190500	1720456030	9600	9600	9600	9600	0
91	20250214	190400	1720456030	9600	9600	9600	9600	0
92	20250214	190300	1720456030	9600	9600	9600	9600	2550
93	20250214	190200	1720456030	9600	9600	9600	9600	0
94	20250214	190100	1720456030	9600	9600	9600	9600	0
95	20250214	190000	1720456030	9600	9600	9600	9600	0
96	20250214	185900	1720456030	9600	9600	9600	9600	0
97	20250214	185800	1720456030	9600	9600	9600	9600	0
98	20250214	185700	1720456030	9600	9600	9600	9600	0
99	20250214	185600	1720456030	9600	9600	9600	9600	0
100	20250214	185500	1720456030	9600	9600	9600	9600	0
101	20250214	185400	1720456030	9600	9600	9600	9600	0
102	20250214	185300	1720456030	9600	9600	9600	9600	0
103	20250214	185200	1720456030	9600	9600	9600	9600	0
104	20250214	185100	1720456030	9600	9600	9600	9600	0
105	20250214	185000	1720456030	9600	9600	9600	9600	0
106	20250214	184900	1720456030	9600	9600	9600	9600	0
107	20250214	184800	1720456030	9600	9600	9600	9600	0
108	20250214	184700	1720456030	9600	9600	9600	9600	0
109	20250214	184600	1720456030	9600	9600	9600	9600	0
110	20250214	184500	1720456030	9600	9600	9600	9600	0
111	20250214	184400	1720456030	9600	9600	9600	9600	0
112	20250214	184300	1720456030	9600	9600	9600	9600	0
113	20250214	184200	1720456030	9600	9600	9600	9600	0
114	20250214	184100	1720456030	9600	9600	9600	9600	0
115	20250214	184000	1720456030	9600	9600	9600	9600	0
116	20250214	183900	1720456030	9600	9600	9600	9600	0
117	20250214	183800	1720456030	9600	9600	9600	9600	0
118	20250214	183700	1720456030	9600	9600	9600	9600	0
119	20250214	183600	1720456030	9600	9600	9600	9600	0
120	20250214	183500	1720456030	9600	9600	9600	9600	0
121	20250214	183400	1720456030	9600	9600	9600	9600	0
122	20250214	183300	1720456030	9600	9600	9600	9600	2550
123	20250214	183200	1720456030	9600	9600	9600	9600	0
124	20250214	183100	1720456030	9600	9600	9600	9600	0
125	20250214	183000	1720456030	9600	9600	9600	9600	0
126	20250214	182900	1720456030	9600	9600	9600	9600	0
127	20250214	182800	1720456030	9600	9600	9600	9600	0
128	20250214	182700	1720456030	9600	9600	9600	9600	0
129	20250214	182600	1720456030	9600	9600	9600	9600	0
130	20250214	182500	1720456030	9600	9600	9600	9600	0
131	20250214	182400	1720456030	9600	9600	9600	9600	0
132	20250214	182300	1720456030	9600	9600	9600	9600	0
133	20250214	182200	1720456030	9600	9600	9600	9600	0
134	20250214	182100	1720456030	9600	9600	9600	9600	0
135	20250214	182000	1720456030	9600	9600	9600	9600	0
136	20250214	181900	1720456030	9600	9600	9600	9600	0
137	20250214	181800	1720456030	9600	9600	9600	9600	0
138	20250214	181700	1720456030	9600	9600	9600	9600	0
139	20250214	181600	1720456030	9600	9600	9600	9600	0
140	20250214	181500	1720456030	9600	9600	9600	9600	0
141	20250214	181400	1720456030	9600	9600	9600	9600	0
142	20250214	181300	1720456030	9600	9600	9600	9600	0
143	20250214	181200	1720456030	9600	9600	9600	9600	0
144	20250214	181100	1720456030	9600	9600	9600	9600	0
145	20250214	181000	1720456030	9600	9600	9600	9600	0
146	20250214	180900	1720456030	9600	9600	9600	9600	0
147	20250214	180800	1720456030	9600	9600	9600	9600	0
148	20250214	180700	1720456030	9600	9600	9600	9600	0
149	20250214	180600	1720456030	9600	9600	9600	9600	0
150	20250214	180500	1720456030	9600	9600	9600	9600	0
151	20250214	180400	1720456030	9600	9600	9600	9600	0
152	20250214	180300	1720456030	9600	9600	9600	9600	2550
153	20250214	180200	1720456030	9600	9600	9600	9600	0
154	20250214	180100	1720456030	9600	9600	9600	9600	0
155	20250214	180000	1720456030	9600	9600	9600	9600	0
156	20250214	175900	1720456030	9600	9600	9600	9600	0
157	20250214	175800	1720456030	9600	9600	9600	9600	0
158	20250214	175700	1720456030	9600	9600	9600	9600	0
159	20250214	175600	1720456030	9600	9600	9600	9600	0
160	20250214	175500	1720456030	9600	9600	9600	9600	0
161	20250214	175400	1720456030	9600	9600	9600	9600	0
162	20250214	175300	1720456030	9600	9600	9600	9600	0
163	20250214	175200	1720456030	9600	9600	9600	9600	0
164	20250214	175100	1720456030	9600	9600	9600	9600	0
165	20250214	175000	1720456030	9600	9600	9600	9600	0
166	20250214	174900	1720456030	9600	9600	9600	9600	0
167	20250214	174800	1720456030	9600	9600	9600	9600	0
168	20250214	174700	1720456030	9600	9600	9600	9600	0
169	20250214	174600	1720456030	9600	9600	9600	9600	0
170	20250214	174500	1720456030	9600	9600	9600	9600	0
171	20250214	174400	1720456030	9600	9600	9600	9600	0
172	20250214	174300	1720456030	9600	9600	9600	9600	0
173	20250214	174200	1720456030	9600	9600	9600	9600	0
174	20250214	174100	1720456030	9600	9600	9600	9600	0
175	20250214	174000	1720456030	9600	9600	9600	9600	0
176	20250214	173900	1720456030	9600	9600	9600	9600	0
177	20250214	173800	1720456030	9600	9600	9600	9600	0
178	20250214	173700	1720456030	9600	9600	9600	9600	0
179	20250214	173600	1720456030	9600	9600	9600	9600	0
180	20250214	173500	1720456030	9600	9600	9600	9600	0
181	20250214	173400	1720456030	9600	9600	9600	9600	0
182	20250214	173300	1720456030	9600	9600	9600	9600	2550
183	20250214	173200	1720456030	9600	9600	9600	9600	0
184	20250214	173100	1720456030	9600	9600	9600	9600	0
185	20250214	173000	1720456030	9600	9600	9600	9600	0
186	20250214	172900	1720456030	9600	9600	9600	9600	0
187	20250214	172800	1720456030	9600	9600	9600	9600	0
188	20250214	172700	1720456030	9600	9600	9600	9600	0
189	20250214	172600	1720456030	9600	9600	9600	9600	0
190	20250214	172500	1720456030	9600	9600	9600	9600	0
191	20250214	172400	1720456030	9600	9600	9600	9600	0
192	20250214	172300	1720456030	9600	9600	9600	9600	0
193	20250214	172200	1720456030	9600	9600	9600	9600	0
194	20250214	172100	1720456030	9600	9600	9600	9600	0
195	20250214	172000	1720456030	9600	9600	9600	9600	0
196	20250214	171900	1720456030	9600	9600	9600	9600	0
197	20250214	171800	1720456030	9600	9600	9600	9600	0
198	20250214	171700	1720456030	9600	9600	9600	9600	0
199	20250214	171600	1720456030	9600	9600	9600	9600	0
200	20250214	171500	1720456030	9600	9600	9600	9600	0
201	20250214	171400	1720456030	9600	9600	9600	9600	0
202	20250214	171300	1720456030	9600	9600	9600	9600	0
203	20250214	171200	1720456030	9600	9600	9600	9600	0
204	20250214	171100	1720456030	9600	9600	9600	9600	0
205	20250214	171000	1720456030	9600	9600	9600	9600	0
206	20250214	170900	1720456030	9600	9600	9600	9600	0
207	20250214	170800	1720456030	9600	9600	9600	9600	0
208	20250214	170700	1720456030	9600	9600	9600	9600	0
209	20250214	170600	1720456030	9600	9600	9600	9600	0
210	20250214	170500	1720456030	9600	9600	9600	9600	0
211	20250214	170400	1720456030	9600	9600	9600	9600	0
212	20250214	170300	1720456030	9600	9600	9600	9600	2550
213	20250214	170200	1720456030	9600	9600	9600	9600	0
214	20250214	170100	1720456030	9600	9600	9600	9600	0
215	20250214	170000	1720456030	9600	9600	9600	9600	0
216	20250214	165900	1720456030	9600	9600	9600	9600	0
217	20250214	165800	1720456030	9600	9600	9600	9600	0
218	20250214	165700	1720456030	9600	9600	9600	9600	0
219	20250214	165600	1720456030	9600	9600	9600	9600	0
220	20250214	165500	1720456030	9600	9600	9600	9600	0
221	20250214	165400	1720456030	9600	9600	9600	9600	0
222	20250214	165300	1720456030	9600	9600	9600	9600	0
223	20250214	165200	1720456030	9600	9600	9600	9600	0
224	20250214	165100	1720456030	9600	9600	9600	9600	0
225	20250214	165000	1720456030	9600	9600	9600	9600	0
226	20250214	164900	1720456030	9600	9600	9600	9600	0
227	20250214	164800	1720456030	9600	9600	9600	9600	0
228	20250214	164700	1720456030	9600	9600	9600	9600	0
229	20250214	164600	1720456030	9600	9600	9600	9600	0
230	20250214	164500	1720456030	9600	9600	9600	9600	0
231	20250214	164400	1720456030	9600	9600	9600	9600	0
232	20250214	164300	1720456030	9600	9600	9600	9600	0
233	20250214	164200	1720456030	9600	9600	9600	9600	0
234	20250214	164100	1720456030	9600	9600	9600	9600	0
235	20250214	164000	1720456030	9600	9600	9600	9600	0
236	20250214	163900	1720456030	9600	9600	9600	9600	0
237	20250214	163800	1720456030	9600	9600	9600	9600	0
238	20250214	163700	1720456030	9600	9600	9600	9600	0
239	20250214	163600	1720456030	9600	9600	9600	9600	0
240	20250214	163500	1720456030	9600	9600	9600	9600	0
241	20250214	163400	1720456030	9600	9600	9600	9600	0
242	20250214	163300	1720456030	9600	9600	9600	9600	2550
243	20250214	163200	1720456030	9600	9600	9600	9600	0
244	20250214	163100	1720456030	9600	9600	9600	9600	0
245	20250214	163000	1720456030	9600	9600	9600	9600	0
246	20250214	162900	1720456030	9600	9600	9600	9600	0
247	20250214	162800	1720456030	9600	9600	9600	9600	0
248	20250214	162700	1720456030	9600	9600	9600	9600	0
249	20250214	162600	1720456030	9600	9600	9600	9600	0
250	20250214	162500	1720456030	9600	9600	9600	9600	0
251	20250214	162400	1720456030	9600	9600	9600	9600	0
252	20250214	162300	1720456030	9600	9600	9600	9600	0
253	20250214	162200	1720456030	9600	9600	9600	9600	0
254	20250214	162100	1720456030	9600	9600	9600	9600	0
255	20250214	162000	1720456030	9600	9600	9600	9600	0
256	20250214	161900	1720456030	9600	9600	9600	9600	0
257	20250214	161800	1720456030	9600	9600	9600	9600	0
258	20250214	161700	1720456030	9600	9600	9600	9600	0
259	20250214	161600	1720456030	9600	9600	9600	9600	0
260	20250214	161500	1720456030	9600	9600	9600	9600	0
261	20250214	161400	1720456030	9600	9600	9600	9600	0
262	20250214	161300	1720456030	9600	9600	9600	9600	0
263	20250214	161200	1720456030	9600	9600	9600	9600	0
264	20250214	161100	1720456030	9600	9600	9600	9600	0
265	20250214	161000	1720456030	9600	9600	9600	9600	0
266	20250214	160900	1720456030	9600	9600	9600	9600	0
267	20250214	160800	1720456030	9600	9600	9600	9600	0
268	20250214	160700	1720456030	9600	9600	9600	9600	0
269	20250214	160600	1720456030	9600	9600	9600	9600	0
270	20250214	160500	1720456030	9600	9600	9600	9600	0
271	20250214	160400	1720456030	9600	9600	9600	9600	0
272	20250214	160300	1720456030	9600	9600	9600	9600	2550
273	20250214	160200	1720456030	9600	9600	9600	9600	0
274	20250214	160100	1720456030	9600	9600	9600	9600	0
275	20250214	160000	1720456030	9600	9600	9600	9600	0
276	20250214	155900	1720456030	9600	9600	9600	9600	0
277	20250214	155800	1720456030	9600	9600	9600	9600	0
278	20250214	155700	1720456030	9600	9600	9600	9600	0
279	20250214	155600	1720456030	9600	9600	9600	9600	0
280	20250214	155500	1720456030	9600	9600	9600	9600	0
281	20250214	155400	1720456030	9600	9600	9600	9600	0
282	20250214	155300	1720456030	9600	9600	9600	9600	0
283	20250214	155200	1720456030	9600	9600	9600	9600	0
284	20250214	155100	1720456030	9600	9600	9600	9600	0
285	20250214	155000	1720456030	9600	9600	9600	9600	0
286	20250214	154900	1720456030	9600	9600	9600	9600	0
287	20250214	154800	1720456030	9600	9600	9600	9600	0
288	20250214	154700	1720456030	9600	9600	9600	9600	0
289	20250214	154600	1720456030	9600	9600	9600	9600	0
290	20250214	154500	1720456030	9600	9600	9600	9600	0
291	20250214	154400	1720456030	9600	9600	9600	9600	0
292	20250214	154300	1720456030	9600	9600	9600	9600	0
293	20250214	154200	1720456030	9600	9600	9600	9600	0
294	20250214	154100	1720456030	9600	9600	9600	9600	0
295	20250214	154000	1720456030	9600	9600	9600	9600	0
296	20250214	153900	1720456030	9600	9600	9600	9600	0
297	20250214	153800	1720456030	9600	9600	9600	9600	0
298	20250214	153700	1720456030	9600	9600	9600	9600	0
299	20250214	153600	1720456030	9600	9600	9600	9600	0
300	20250214	153500	1720456030	9600	9600	9600	9600	0
301	20250214	153400	1720456030	9600	9600	9600	9600	0
302	20250214	153300	1720456030	9600	9600	9600	9600	2550
303	20250214	153200	1720456030	9600	9600	9600	9600	0
304	20250214	153100	1720456030	9600	9600	9600	9600	0
305	20250214	153000	1720456030	9600	9600	9600	9600	2550
306	20250214	152900	1695976030	9540	9540	9540	9540	0
307	20250214	152800	1695976030	9540	9540	9540	9540	0
308	20250214	152700	1695976030	9540	9540	9540	9540	0
309	20250214	152600	1695976030	9540	9540	9540	9540	0
310	20250214	152500	1695976030	9540	9540	9540	9540	0
311	20250214	152400	1695976030	9540	9540	9540	9540	0
312	20250214	152300	1695976030	9540	9540	9540	9540	0
313	20250214	152200	1695976030	9540	9540	9540	9540	0
314	20250214	152100	1695976030	9540	9540	9540	9540	0
315	20250214	152000	1695976030	9540	9540	9540	9540	0
316	20250214	151900	1695976030	9540	9550	9600	9540	1625
317	20250214	151800	1680433590	9560	9540	9560	9540	635
318	20250214	151700	1674375370	9540	9540	9540	9530	185
319	20250214	151600	1672610770	9550	9550	9550	9540	2275
320	20250214	151500	1650906520	9560	9560	9560	9560	2
321	20250214	151400	1650887400	9560	9560	9560	9540	1474
322	20250214	151300	1636804430	9560	9550	9560	9550	111
323	20250214	151200	1635744280	9560	9540	9560	9540	330
324	20250214	151100	1632589880	9560	9560	9560	9560	0
325	20250214	151000	1632589880	9560	9540	9560	9540	1878
326	20250214	150900	1614659540	9550	9560	9560	9550	713
327	20250214	150800	1607848930	9560	9560	9560	9560	15
328	20250214	150700	1607705530	9550	9560	9560	9550	572
329	20250214	150600	1602242840	9570	9570	9570	9570	2
330	20250214	150500	1602223700	9560	9570	9570	9550	1095
331	20250214	150400	1591764480	9560	9560	9570	9560	1192
332	20250214	150300	1580368910	9570	9570	9570	9570	657
333	20250214	150200	1574081420	9570	9580	9580	9570	607
334	20250214	150100	1568269780	9600	9600	9600	9600	0
335	20250214	150000	1568269780	9600	9600	9600	9570	2758
336	20250214	145900	1541852810	9600	9600	9600	9600	0
337	20250214	145800	1541852810	9600	9600	9600	9600	0
338	20250214	145700	1541852810	9600	9600	9600	9600	5
339	20250214	145600	1541804810	9600	9600	9600	9600	3
340	20250214	145500	1541776010	9600	9600	9600	9600	0
341	20250214	145400	1541776010	9600	9580	9600	9580	686
342	20250214	145300	1535193100	9580	9580	9580	9580	20
343	20250214	145200	1535001500	9590	9590	9590	9590	5
344	20250214	145100	1534953550	9590	9590	9590	9580	72
345	20250214	145000	1534263080	9590	9590	9590	9590	0
346	20250214	144900	1534263080	9590	9590	9590	9590	190
347	20250214	144800	1532440980	9590	9590	9590	9590	294
348	20250214	144700	1529621520	9600	9600	9600	9600	22
349	20250214	144600	1529410320	9600	9600	9600	9600	0
350	20250214	144500	1529410320	9600	9600	9600	9600	88
351	20250214	144400	1528565520	9590	9590	9600	9590	388
352	20250214	144300	1524843600	9590	9590	9590	9590	20
353	20250214	144200	1524651800	9590	9590	9590	9590	0
354	20250214	144100	1524651800	9590	9590	9590	9590	238
355	20250214	144000	1522369380	9590	9590	9590	9590	123
356	20250214	143900	1521189810	9590	9590	9590	9590	6
357	20250214	143800	1521132270	9590	9590	9590	9590	0
358	20250214	143700	1521132270	9590	9580	9590	9580	447
359	20250214	143600	1516849910	9590	9590	9590	9590	0
360	20250214	143500	1516849910	9590	9580	9590	9580	15
361	20250214	143400	1516706110	9580	9590	9590	9580	695
362	20250214	143300	1510047600	9590	9590	9590	9590	775
363	20250214	143200	1502615350	9590	9590	9590	9590	25
364	20250214	143100	1502375600	9590	9610	9610	9590	250
365	20250214	143000	1499977970	9610	9600	9610	9600	320
366	20250214	142900	1496905870	9600	9600	9600	9600	10
367	20250214	142800	1496809870	9620	9600	9620	9600	210
368	20250214	142700	1494790400	9600	9600	9610	9600	161
369	20250214	142600	1493244700	9600	9590	9600	9590	108
370	20250214	142500	1492208340	9600	9600	9600	9600	110
371	20250214	142400	1491152340	9610	9600	9610	9580	320
372	20250214	142300	1488082270	9580	9600	9600	9580	15
373	20250214	142200	1487938430	9600	9600	9600	9600	0
374	20250214	142100	1487938430	9600	9600	9600	9600	0
375	20250214	142000	1487938430	9600	9600	9600	9590	46
376	20250214	141900	1487496920	9600	9580	9600	9580	143
377	20250214	141800	1486125980	9570	9580	9580	9570	516
378	20250214	141700	1481187800	9590	9590	9590	9590	0
379	20250214	141600	1481187800	9590	9590	9590	9570	217
380	20250214	141500	1479110290	9600	9600	9600	9600	0
381	20250214	141400	1479110290	9600	9590	9600	9560	852
382	20250214	141300	1470959150	9560	9560	9560	9560	80
383	20250214	141200	1470194350	9550	9600	9600	9550	5000
384	20250214	141100	1422324830	9610	9600	9610	9600	81
385	20250214	141000	1421546930	9590	9630	9630	9590	5000
386	20250214	140900	1373510880	9630	9640	9640	9630	311
387	20250214	140800	1370515880	9640	9640	9640	9640	8
388	20250214	140700	1370438760	9630	9630	9630	9630	188
389	20250214	140600	1368628320	9630	9630	9630	9630	364
390	20250214	140500	1365123000	9630	9630	9630	9630	72
391	20250214	140400	1364429640	9620	9620	9620	9620	0
392	20250214	140300	1364429640	9620	9620	9620	9620	33
393	20250214	140200	1364112180	9620	9620	9620	9620	0
394	20250214	140100	1364112180	9620	9620	9620	9620	0
395	20250214	140000	1364112180	9620	9630	9630	9620	936
396	20250214	135900	1355098510	9630	9630	9630	9630	0
397	20250214	135800	1355098510	9630	9630	9630	9630	0
398	20250214	135700	1355098510	9630	9630	9630	9630	140
399	20250214	135600	1353750310	9630	9630	9630	9630	0
400	20250214	135500	1353750310	9630	9630	9630	9630	6
401	20250214	135400	1353692530	9640	9640	9640	9640	581
402	20250214	135300	1348091690	9640	9640	9640	9640	51
403	20250214	135200	1347600050	9650	9650	9650	9650	101
404	20250214	135100	1346625400	9650	9650	9650	9650	0
405	20250214	135000	1346625400	9650	9650	9650	9650	213
406	20250214	134900	1344569950	9650	9660	9660	9650	336
407	20250214	134800	1341326050	9650	9650	9650	9650	200
408	20250214	134700	1339396050	9650	9660	9660	9650	1190
409	20250214	134600	1327912260	9670	9670	9670	9670	1
410	20250214	134500	1327902590	9650	9670	9670	9650	246
411	20250214	134400	1325528590	9670	9670	9670	9670	1
412	20250214	134300	1325518920	9650	9660	9660	9650	6
413	20250214	134200	1325461010	9660	9660	9660	9660	0
414	20250214	134100	1325461010	9660	9660	9660	9660	0
415	20250214	134000	1325461010	9660	9660	9660	9660	0
416	20250214	133900	1325461010	9660	9660	9660	9660	9
417	20250214	133800	1325374070	9660	9660	9660	9660	1
418	20250214	133700	1325364410	9650	9650	9650	9650	3
419	20250214	133600	1325335460	9650	9650	9650	9650	105
420	20250214	133500	1324322210	9660	9660	9660	9660	1
421	20250214	133400	1324312550	9630	9630	9630	9630	0
422	20250214	133300	1324312550	9630	9630	9630	9630	0
423	20250214	133200	1324312550	9630	9630	9630	9630	0
424	20250214	133100	1324312550	9630	9640	9640	9630	695
425	20250214	133000	1317616410	9640	9640	9640	9640	1
426	20250214	132900	1317606770	9640	9660	9660	9640	501
427	20250214	132800	1312767130	9660	9660	9660	9660	0
428	20250214	132700	1312767130	9660	9660	9660	9660	0
429	20250214	132600	1312767130	9660	9640	9660	9640	152
430	20250214	132500	1311301830	9660	9660	9660	9660	0
431	20250214	132400	1311301830	9660	9650	9660	9650	453
432	20250214	132300	1306930360	9650	9650	9650	9650	0
433	20250214	132200	1306930360	9650	9640	9650	9640	700
434	20250214	132100	1300181350	9650	9650	9650	9650	1076
435	20250214	132000	1289797950	9650	9650	9650	9650	0
436	20250214	131900	1289797950	9650	9650	9650	9650	0
437	20250214	131800	1289797950	9650	9650	9650	9650	0
438	20250214	131700	1289797950	9650	9640	9650	9640	105
439	20250214	131600	1288784750	9640	9640	9640	9640	271
440	20250214	131500	1286172310	9640	9640	9640	9640	0
441	20250214	131400	1286172310	9640	9660	9660	9640	200
442	20250214	131300	1284244290	9640	9660	9660	9640	2
443	20250214	131200	1284224990	9640	9640	9640	9640	0
444	20250214	131100	1284224990	9640	9650	9660	9640	3349
445	20250214	131000	1251916770	9660	9660	9660	9660	100
446	20250214	130900	1250950770	9660	9660	9660	9660	40
447	20250214	130800	1250564370	9660	9660	9660	9660	400
448	20250214	130700	1246700370	9670	9670	9670	9670	100
449	20250214	130600	1245733370	9660	9660	9660	9660	150
450	20250214	130500	1244284370	9670	9670	9670	9670	331
451	20250214	130400	1241083600	9660	9660	9660	9660	3
452	20250214	130300	1241054620	9660	9660	9660	9660	388
453	20250214	130200	1237306540	9670	9670	9670	9670	500
454	20250214	130100	1232471540	9670	9670	9670	9670	42
455	20250214	130000	1232065400	9670	9670	9670	9670	39
456	20250214	125900	1231688270	9670	9670	9670	9670	0
457	20250214	125800	1231688270	9670	9670	9670	9670	116
458	20250214	125700	1230566550	9670	9700	9700	9670	604
459	20250214	125600	1224720660	9700	9700	9700	9700	0
460	20250214	125500	1224720660	9700	9700	9700	9700	277
461	20250214	125400	1222033760	9710	9710	9710	9710	0
462	20250214	125300	1222033760	9710	9700	9710	9700	30
463	20250214	125200	1221742670	9700	9700	9700	9700	0
464	20250214	125100	1221742670	9700	9700	9700	9700	0
465	20250214	125000	1221742670	9700	9700	9700	9700	0
466	20250214	124900	1221742670	9700	9710	9710	9700	250
467	20250214	124800	1219315180	9710	9700	9710	9700	510
468	20250214	124700	1214364790	9700	9700	9700	9700	29
469	20250214	124600	1214083490	9700	9700	9700	9700	25
470	20250214	124500	1213840990	9700	9700	9700	9700	0
471	20250214	124400	1213840990	9700	9700	9700	9700	0
472	20250214	124300	1213840990	9700	9700	9700	9700	2309
473	20250214	124200	1191443690	9700	9700	9700	9700	0
474	20250214	124100	1191443690	9700	9680	9700	9670	301
475	20250214	124000	1188532980	9690	9690	9690	9690	1
476	20250214	123900	1188523290	9690	9690	9690	9690	54
477	20250214	123800	1188000030	9690	9690	9690	9690	357
478	20250214	123700	1184540700	9690	9690	9690	9690	2203
479	20250214	123600	1163193630	9690	9690	9690	9690	1
480	20250214	123500	1163183940	9670	9670	9670	9670	200
481	20250214	123400	1161249940	9690	9690	9690	9690	1209
482	20250214	123300	1149534730	9670	9670	9670	9670	10
483	20250214	123200	1149438030	9670	9680	9680	9670	500
484	20250214	123100	1144601630	9690	9690	9690	9690	175
485	20250214	123000	1142905880	9680	9680	9680	9680	13
486	20250214	122900	1142780040	9680	9680	9680	9680	70
487	20250214	122800	1142102440	9680	9690	9690	9680	158
488	20250214	122700	1140572970	9690	9690	9690	9690	0
489	20250214	122600	1140572970	9690	9690	9690	9680	56
490	20250214	122500	1140030830	9690	9690	9690	9690	1
491	20250214	122400	1140021140	9680	9680	9680	9680	300
492	20250214	122300	1137117140	9680	9680	9680	9680	75
493	20250214	122200	1136391140	9690	9690	9690	9690	3
494	20250214	122100	1136362070	9690	9700	9700	9690	188
495	20250214	122000	1134539340	9690	9690	9690	9690	19
496	20250214	121900	1134355230	9690	9700	9700	9690	200
497	20250214	121800	1132416050	9700	9700	9700	9690	495
498	20250214	121700	1127616150	9700	9690	9700	9690	4
499	20250214	121600	1127577360	9690	9690	9690	9690	0
500	20250214	121500	1127577360	9690	9690	9690	9690	0
501	20250214	121400	1127577360	9690	9690	9690	9690	100
502	20250214	121300	1126608360	9680	9680	9680	9680	309
503	20250214	121200	1123617240	9680	9680	9680	9680	16
504	20250214	121100	1123462360	9680	9680	9680	9680	40
505	20250214	121000	1123075160	9690	9690	9690	9690	18
506	20250214	120900	1122900740	9710	9710	9710	9710	0
507	20250214	120800	1122900740	9710	9710	9710	9710	0
508	20250214	120700	1122900740	9710	9710	9710	9710	1
509	20250214	120600	1122891030	9680	9700	9700	9680	750
510	20250214	120500	1115616050	9690	9690	9690	9690	278
511	20250214	120400	1112922230	9690	9690	9690	9690	200
512	20250214	120300	1110984230	9690	9690	9690	9690	0
513	20250214	120200	1110984230	9690	9680	9690	9680	6
514	20250214	120100	1110926130	9680	9680	9680	9680	6
515	20250214	120000	1110868050	9680	9680	9680	9680	14
516	20250214	115900	1110732530	9680	9680	9680	9680	50
517	20250214	115800	1110248530	9690	9680	9690	9680	31
518	20250214	115700	1109948440	9680	9680	9680	9680	0
519	20250214	115600	1109948440	9680	9680	9680	9680	100
520	20250214	115500	1108980440	9680	9680	9680	9680	112
521	20250214	115400	1107896280	9680	9680	9680	9680	1
522	20250214	115300	1107886600	9680	9680	9680	9680	10
523	20250214	115200	1107789800	9680	9670	9680	9670	80
524	20250214	115100	1107016100	9670	9670	9670	9670	85
525	20250214	115000	1106194150	9680	9680	9680	9680	478
526	20250214	114900	1101567110	9680	9680	9680	9680	0
527	20250214	114800	1101567110	9680	9680	9680	9680	0
528	20250214	114700	1101567110	9680	9680	9680	9680	203
529	20250214	114600	1099602070	9680	9680	9680	9680	160
530	20250214	114500	1098053270	9680	9680	9680	9680	12
531	20250214	114400	1097937110	9680	9680	9680	9680	0
532	20250214	114300	1097937110	9680	9680	9680	9680	0
533	20250214	114200	1097937110	9680	9680	9680	9680	100
534	20250214	114100	1096969110	9690	9690	9690	9690	0
535	20250214	114000	1096969110	9690	9690	9690	9680	231
536	20250214	113900	1094731020	9660	9660	9660	9660	0
537	20250214	113800	1094731020	9660	9660	9660	9660	0
538	20250214	113700	1094731020	9660	9660	9660	9660	0
539	20250214	113600	1094731020	9660	9660	9660	9660	0
540	20250214	113500	1094731020	9660	9660	9660	9660	0
541	20250214	113400	1094731020	9660	9690	9690	9660	2
542	20250214	113300	1094711670	9690	9690	9690	9690	148
543	20250214	113200	1093277550	9700	9700	9700	9700	0
544	20250214	113100	1093277550	9700	9700	9700	9700	1
545	20250214	113000	1093267850	9650	9700	9700	9650	1101
546	20250214	112900	1082632560	9700	9700	9700	9700	50
547	20250214	112800	1082147560	9690	9690	9690	9690	0
548	20250214	112700	1082147560	9690	9670	9690	9670	55
549	20250214	112600	1081614910	9660	9660	9660	9660	5
550	20250214	112500	1081566610	9700	9700	9700	9700	10
551	20250214	112400	1081469610	9700	9700	9700	9700	0
552	20250214	112300	1081469610	9700	9700	9700	9700	0
553	20250214	112200	1081469610	9700	9680	9700	9650	2102
554	20250214	112100	1061163970	9700	9700	9700	9700	1
555	20250214	112000	1061154270	9690	9690	9690	9690	52
556	20250214	111900	1060650390	9700	9700	9700	9700	45
557	20250214	111800	1060213890	9720	9710	9720	9710	187
558	20250214	111700	1058397470	9720	9710	9720	9710	204
559	20250214	111600	1056416210	9710	9700	9710	9700	59
560	20250214	111500	1055843820	9700	9700	9700	9700	0
561	20250214	111400	1055843820	9700	9710	9710	9700	49
562	20250214	111300	1055368510	9700	9690	9700	9690	3051
563	20250214	111200	1025795810	9700	9700	9710	9700	2141
564	20250214	111100	1005027110	9700	9700	9710	9700	2448
565	20250214	111000	981276410	9710	9710	9710	9710	50
566	20250214	110900	980790910	9710	9710	9710	9700	207
567	20250214	110800	978780990	9710	9710	9710	9710	0
568	20250214	110700	978780990	9710	9710	9710	9710	0
569	20250214	110600	978780990	9710	9690	9710	9690	479
570	20250214	110500	974139460	9690	9690	9690	9690	150
571	20250214	110400	972685960	9690	9690	9690	9690	6
572	20250214	110300	972627820	9690	9690	9690	9690	1
573	20250214	110200	972618130	9690	9690	9690	9690	0
574	20250214	110100	972618130	9690	9690	9690	9690	10
575	20250214	110000	972521230	9690	9660	9690	9660	701
576	20250214	105900	965749540	9680	9670	9680	9670	257
577	20250214	105800	963261820	9650	9670	9670	9650	104
578	20250214	105700	962257270	9670	9670	9670	9670	0
579	20250214	105600	962257270	9670	9680	9680	9670	11
580	20250214	105500	962150890	9680	9680	9680	9680	405
581	20250214	105400	958230490	9690	9710	9710	9690	846
582	20250214	105300	950016250	9680	9680	9690	9680	101
583	20250214	105200	949038510	9690	9680	9690	9670	373
584	20250214	105100	945424600	9670	9670	9670	9670	255
585	20250214	105000	942958750	9670	9650	9670	9650	102
586	20250214	104900	941974430	9650	9660	9660	9650	140
587	20250214	104800	940623030	9670	9680	9680	9670	101
588	20250214	104700	939645790	9680	9680	9680	9680	0
589	20250214	104600	939645790	9680	9690	9710	9680	3333
590	20250214	104500	907352820	9710	9690	9710	9690	2022
591	20250214	104400	887750370	9690	9690	9690	9680	2367
592	20250214	104300	864815970	9690	9690	9700	9690	2260
593	20250214	104200	842916510	9690	9690	9690	9690	56
594	20250214	104100	842373870	9690	9680	9690	9680	893
595	20250214	104000	833728310	9670	9680	9680	9670	146
596	20250214	103900	832316440	9680	9680	9680	9680	52
597	20250214	103800	831813080	9670	9670	9670	9670	149
598	20250214	103700	830372250	9670	9670	9670	9670	2009
599	20250214	103600	810945220	9660	9640	9660	9640	361
600	20250214	103500	807461070	9640	9640	9640	9640	153
601	20250214	103400	805986150	9630	9640	9640	9630	155
602	20250214	103300	804492530	9640	9640	9640	9640	1
603	20250214	103200	804482890	9640	9640	9640	9640	535
604	20250214	103100	799325490	9630	9630	9630	9630	0
605	20250214	103000	799325490	9630	9630	9630	9630	0
606	20250214	102900	799325490	9630	9630	9630	9620	51
607	20250214	102800	798834370	9640	9640	9640	9640	0
608	20250214	102700	798834370	9640	9630	9640	9630	517
609	20250214	102600	793850850	9640	9640	9640	9640	769
610	20250214	102500	786437690	9650	9650	9650	9650	104
611	20250214	102400	785434090	9650	9650	9650	9650	798
612	20250214	102300	777733390	9660	9670	9670	9650	2384
613	20250214	102200	754683430	9660	9660	9660	9660	1930
614	20250214	102100	736039630	9670	9680	9680	9670	74
615	20250214	102000	735323840	9680	9680	9690	9680	1874
616	20250214	101900	717169790	9680	9660	9680	9660	557
617	20250214	101800	711783220	9670	9670	9670	9670	600
618	20250214	101700	705981220	9670	9650	9670	9650	358
619	20250214	101600	702526480	9670	9640	9670	9640	261
620	20250214	101500	700002640	9680	9630	9690	9630	1927
621	20250214	101400	681375980	9620	9620	9620	9620	98
622	20250214	101300	680433220	9620	9630	9630	9610	163
623	20250214	101200	678864160	9640	9630	9640	9610	1235
624	20250214	101100	666970130	9630	9620	9630	9620	1130
625	20250214	101000	656098100	9610	9560	9610	9560	2276
626	20250214	100900	634317040	9560	9560	9560	9560	104
627	20250214	100800	633322800	9560	9560	9560	9560	0
628	20250214	100700	633322800	9560	9510	9560	9510	3
629	20250214	100600	633294220	9560	9560	9560	9560	1
630	20250214	100500	633284660	9560	9560	9560	9560	1
631	20250214	100400	633275100	9510	9510	9510	9510	200
632	20250214	100300	631373100	9510	9540	9540	9510	5906
633	20250214	100200	575162900	9540	9540	9540	9540	300
634	20250214	100100	572300900	9570	9550	9570	9550	332
635	20250214	100000	569128300	9550	9540	9550	9510	823
636	20250214	095900	561288540	9550	9550	9550	9550	0
637	20250214	095800	561288540	9550	9530	9550	9530	313
638	20250214	095700	558304770	9550	9550	9550	9550	6
639	20250214	095600	558247470	9560	9550	9560	9550	403
640	20250214	095500	554398480	9510	9520	9520	9510	100
641	20250214	095400	553447470	9510	9510	9510	9510	0
642	20250214	095300	553447470	9510	9540	9540	9510	511
643	20250214	095200	548584690	9540	9530	9560	9530	1714
644	20250214	095100	532220270	9530	9510	9530	9510	2631
645	20250214	095000	507192560	9510	9530	9530	9510	801
646	20250214	094900	499567470	9530	9540	9540	9530	417
647	20250214	094800	495589990	9540	9530	9540	9520	803
648	20250214	094700	487936170	9540	9580	9580	9540	9269
649	20250214	094600	399391780	9580	9580	9590	9580	400
650	20250214	094500	395559750	9580	9580	9590	9580	287
651	20250214	094400	392808290	9590	9590	9590	9590	434
652	20250214	094300	388646230	9590	9590	9590	9590	11
653	20250214	094200	388540740	9600	9600	9600	9600	1
654	20250214	094100	388531140	9610	9600	9610	9590	189
655	20250214	094000	386717330	9610	9600	9610	9600	174
656	20250214	093900	385046920	9580	9590	9590	9580	1625
657	20250214	093800	369470980	9600	9600	9610	9600	638
658	20250214	093700	363345180	9610	9610	9610	9610	0
659	20250214	093600	363345180	9610	9610	9610	9610	3
660	20250214	093500	363316350	9610	9610	9610	9610	1145
661	20250214	093400	352312900	9610	9610	9610	9610	1
662	20250214	093300	352303290	9590	9610	9610	9590	357
663	20250214	093200	348879090	9620	9600	9620	9590	282
664	20250214	093100	346169230	9590	9590	9590	9590	558
665	20250214	093000	340818010	9620	9620	9620	9620	1
666	20250214	092900	340808390	9600	9600	9600	9600	142
667	20250214	092800	339445190	9620	9610	9620	9600	28
668	20250214	092700	339175900	9600	9590	9600	9590	1225
669	20250214	092600	327419890	9590	9590	9590	9570	1476
670	20250214	092500	313279610	9590	9630	9630	9590	834
671	20250214	092400	305269120	9630	9630	9630	9630	0
672	20250214	092300	305269120	9630	9610	9630	9590	2041
673	20250214	092200	285668280	9630	9630	9630	9630	1
674	20250214	092100	285658650	9610	9610	9610	9610	10
675	20250214	092000	285562550	9630	9600	9630	9600	184
676	20250214	091900	283795210	9610	9620	9620	9610	857
677	20250214	091800	275557340	9620	9620	9620	9610	512
678	20250214	091700	270631910	9610	9620	9620	9610	442
679	20250214	091600	266379900	9630	9620	9630	9620	11
680	20250214	091500	266274060	9620	9620	9630	9590	246
681	20250214	091400	263910110	9590	9610	9610	9590	2833
682	20250214	091300	236732740	9610	9670	9670	9610	3136
683	20250214	091200	206546550	9670	9690	9690	9670	226
684	20250214	091100	204360710	9690	9680	9690	9680	225
685	20250214	091000	202181640	9680	9680	9680	9680	48
686	20250214	090900	201717000	9700	9650	9700	9640	1021
687	20250214	090800	191873500	9650	9650	9650	9650	310
688	20250214	090700	188882000	9650	9640	9650	9640	235
689	20250214	090600	186615600	9640	9690	9690	9640	469
690	20250214	090500	182086660	9670	9690	9690	9670	304
691	20250214	090400	179142900	9710	9730	9730	9710	1243
692	20250214	090300	167071370	9730	9740	9770	9730	4730
693	20250214	090200	120938960	9750	9650	9750	9630	4288
694	20250214	090100	79358230	9650	9690	9690	9650	1128
695	20250214	090000	68463630	9690	9720	9720	9640	6946