KissMeData/192080/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203800	2814432650	49700	49700	49700	49700	2577
3	20250214	203700	2814432650	49700	49700	49700	49700	0
4	20250214	203600	2814432650	49700	49700	49700	49700	0
5	20250214	203500	2814432650	49700	49700	49700	49700	0
6	20250214	203400	2814432650	49700	49700	49700	49700	0
7	20250214	203300	2814432650	49700	49700	49700	49700	0
8	20250214	203200	2814432650	49700	49700	49700	49700	0
9	20250214	203100	2814432650	49700	49700	49700	49700	0
10	20250214	203000	2814432650	49700	49700	49700	49700	0
11	20250214	202900	2814432650	49700	49700	49700	49700	0
12	20250214	202800	2814432650	49700	49700	49700	49700	0
13	20250214	202700	2814432650	49700	49700	49700	49700	0
14	20250214	202600	2814432650	49700	49700	49700	49700	0
15	20250214	202500	2814432650	49700	49700	49700	49700	0
16	20250214	202400	2814432650	49700	49700	49700	49700	0
17	20250214	202300	2814432650	49700	49700	49700	49700	0
18	20250214	202200	2814432650	49700	49700	49700	49700	0
19	20250214	202100	2814432650	49700	49700	49700	49700	0
20	20250214	202000	2814432650	49700	49700	49700	49700	0
21	20250214	201900	2814432650	49700	49700	49700	49700	0
22	20250214	201800	2814432650	49700	49700	49700	49700	0
23	20250214	201700	2814432650	49700	49700	49700	49700	0
24	20250214	201600	2814432650	49700	49700	49700	49700	0
25	20250214	201500	2814432650	49700	49700	49700	49700	0
26	20250214	201400	2814432650	49700	49700	49700	49700	0
27	20250214	201300	2814432650	49700	49700	49700	49700	0
28	20250214	201200	2814432650	49700	49700	49700	49700	0
29	20250214	201100	2814432650	49700	49700	49700	49700	0
30	20250214	201000	2814432650	49700	49700	49700	49700	0
31	20250214	200900	2814432650	49700	49700	49700	49700	0
32	20250214	200800	2814432650	49700	49700	49700	49700	2577
33	20250214	200700	2814432650	49700	49700	49700	49700	0
34	20250214	200600	2814432650	49700	49700	49700	49700	0
35	20250214	200500	2814432650	49700	49700	49700	49700	0
36	20250214	200400	2814432650	49700	49700	49700	49700	0
37	20250214	200300	2814432650	49700	49700	49700	49700	0
38	20250214	200200	2814432650	49700	49700	49700	49700	0
39	20250214	200100	2814432650	49700	49700	49700	49700	0
40	20250214	200000	2814432650	49700	49700	49700	49700	0
41	20250214	195900	2814432650	49700	49700	49700	49700	0
42	20250214	195800	2814432650	49700	49700	49700	49700	0
43	20250214	195700	2814432650	49700	49700	49700	49700	0
44	20250214	195600	2814432650	49700	49700	49700	49700	0
45	20250214	195500	2814432650	49700	49700	49700	49700	0
46	20250214	195400	2814432650	49700	49700	49700	49700	0
47	20250214	195300	2814432650	49700	49700	49700	49700	0
48	20250214	195200	2814432650	49700	49700	49700	49700	0
49	20250214	195100	2814432650	49700	49700	49700	49700	0
50	20250214	195000	2814432650	49700	49700	49700	49700	0
51	20250214	194900	2814432650	49700	49700	49700	49700	0
52	20250214	194800	2814432650	49700	49700	49700	49700	0
53	20250214	194700	2814432650	49700	49700	49700	49700	0
54	20250214	194600	2814432650	49700	49700	49700	49700	0
55	20250214	194500	2814432650	49700	49700	49700	49700	0
56	20250214	194400	2814432650	49700	49700	49700	49700	0
57	20250214	194300	2814432650	49700	49700	49700	49700	0
58	20250214	194200	2814432650	49700	49700	49700	49700	0
59	20250214	194100	2814432650	49700	49700	49700	49700	0
60	20250214	194000	2814432650	49700	49700	49700	49700	0
61	20250214	193900	2814432650	49700	49700	49700	49700	0
62	20250214	193800	2814432650	49700	49700	49700	49700	2577
63	20250214	193700	2814432650	49700	49700	49700	49700	0
64	20250214	193600	2814432650	49700	49700	49700	49700	0
65	20250214	193500	2814432650	49700	49700	49700	49700	0
66	20250214	193400	2814432650	49700	49700	49700	49700	0
67	20250214	193300	2814432650	49700	49700	49700	49700	0
68	20250214	193200	2814432650	49700	49700	49700	49700	0
69	20250214	193100	2814432650	49700	49700	49700	49700	0
70	20250214	193000	2814432650	49700	49700	49700	49700	0
71	20250214	192900	2814432650	49700	49700	49700	49700	0
72	20250214	192800	2814432650	49700	49700	49700	49700	0
73	20250214	192700	2814432650	49700	49700	49700	49700	0
74	20250214	192600	2814432650	49700	49700	49700	49700	0
75	20250214	192500	2814432650	49700	49700	49700	49700	0
76	20250214	192400	2814432650	49700	49700	49700	49700	0
77	20250214	192300	2814432650	49700	49700	49700	49700	0
78	20250214	192200	2814432650	49700	49700	49700	49700	0
79	20250214	192100	2814432650	49700	49700	49700	49700	0
80	20250214	192000	2814432650	49700	49700	49700	49700	0
81	20250214	191900	2814432650	49700	49700	49700	49700	0
82	20250214	191800	2814432650	49700	49700	49700	49700	0
83	20250214	191700	2814432650	49700	49700	49700	49700	0
84	20250214	191600	2814432650	49700	49700	49700	49700	0
85	20250214	191500	2814432650	49700	49700	49700	49700	0
86	20250214	191400	2814432650	49700	49700	49700	49700	0
87	20250214	191300	2814432650	49700	49700	49700	49700	0
88	20250214	191200	2814432650	49700	49700	49700	49700	0
89	20250214	191100	2814432650	49700	49700	49700	49700	0
90	20250214	191000	2814432650	49700	49700	49700	49700	0
91	20250214	190900	2814432650	49700	49700	49700	49700	0
92	20250214	190800	2814432650	49700	49700	49700	49700	2577
93	20250214	190700	2814432650	49700	49700	49700	49700	0
94	20250214	190600	2814432650	49700	49700	49700	49700	0
95	20250214	190500	2814432650	49700	49700	49700	49700	0
96	20250214	190400	2814432650	49700	49700	49700	49700	0
97	20250214	190300	2814432650	49700	49700	49700	49700	0
98	20250214	190200	2814432650	49700	49700	49700	49700	0
99	20250214	190100	2814432650	49700	49700	49700	49700	0
100	20250214	190000	2814432650	49700	49700	49700	49700	0
101	20250214	185900	2814432650	49700	49700	49700	49700	0
102	20250214	185800	2814432650	49700	49700	49700	49700	0
103	20250214	185700	2814432650	49700	49700	49700	49700	0
104	20250214	185600	2814432650	49700	49700	49700	49700	0
105	20250214	185500	2814432650	49700	49700	49700	49700	0
106	20250214	185400	2814432650	49700	49700	49700	49700	0
107	20250214	185300	2814432650	49700	49700	49700	49700	0
108	20250214	185200	2814432650	49700	49700	49700	49700	0
109	20250214	185100	2814432650	49700	49700	49700	49700	0
110	20250214	185000	2814432650	49700	49700	49700	49700	0
111	20250214	184900	2814432650	49700	49700	49700	49700	0
112	20250214	184800	2814432650	49700	49700	49700	49700	0
113	20250214	184700	2814432650	49700	49700	49700	49700	0
114	20250214	184600	2814432650	49700	49700	49700	49700	0
115	20250214	184500	2814432650	49700	49700	49700	49700	0
116	20250214	184400	2814432650	49700	49700	49700	49700	0
117	20250214	184300	2814432650	49700	49700	49700	49700	0
118	20250214	184200	2814432650	49700	49700	49700	49700	0
119	20250214	184100	2814432650	49700	49700	49700	49700	0
120	20250214	184000	2814432650	49700	49700	49700	49700	0
121	20250214	183900	2814432650	49700	49700	49700	49700	0
122	20250214	183800	2814432650	49700	49700	49700	49700	2577
123	20250214	183700	2814432650	49700	49700	49700	49700	0
124	20250214	183600	2814432650	49700	49700	49700	49700	0
125	20250214	183500	2814432650	49700	49700	49700	49700	0
126	20250214	183400	2814432650	49700	49700	49700	49700	0
127	20250214	183300	2814432650	49700	49700	49700	49700	0
128	20250214	183200	2814432650	49700	49700	49700	49700	0
129	20250214	183100	2814432650	49700	49700	49700	49700	0
130	20250214	183000	2814432650	49700	49700	49700	49700	0
131	20250214	182900	2814432650	49700	49700	49700	49700	0
132	20250214	182800	2814432650	49700	49700	49700	49700	0
133	20250214	182700	2814432650	49700	49700	49700	49700	0
134	20250214	182600	2814432650	49700	49700	49700	49700	0
135	20250214	182500	2814432650	49700	49700	49700	49700	0
136	20250214	182400	2814432650	49700	49700	49700	49700	0
137	20250214	182300	2814432650	49700	49700	49700	49700	0
138	20250214	182200	2814432650	49700	49700	49700	49700	0
139	20250214	182100	2814432650	49700	49700	49700	49700	0
140	20250214	182000	2814432650	49700	49700	49700	49700	0
141	20250214	181900	2814432650	49700	49700	49700	49700	0
142	20250214	181800	2814432650	49700	49700	49700	49700	0
143	20250214	181700	2814432650	49700	49700	49700	49700	0
144	20250214	181600	2814432650	49700	49700	49700	49700	0
145	20250214	181500	2814432650	49700	49700	49700	49700	0
146	20250214	181400	2814432650	49700	49700	49700	49700	0
147	20250214	181300	2814432650	49700	49700	49700	49700	0
148	20250214	181200	2814432650	49700	49700	49700	49700	0
149	20250214	181100	2814432650	49700	49700	49700	49700	0
150	20250214	181000	2814432650	49700	49700	49700	49700	0
151	20250214	180900	2814432650	49700	49700	49700	49700	0
152	20250214	180800	2814432650	49700	49700	49700	49700	2577
153	20250214	180700	2814432650	49700	49700	49700	49700	0
154	20250214	180600	2814432650	49700	49700	49700	49700	0
155	20250214	180500	2814432650	49700	49700	49700	49700	0
156	20250214	180400	2814432650	49700	49700	49700	49700	0
157	20250214	180300	2814432650	49700	49700	49700	49700	0
158	20250214	180200	2814432650	49700	49700	49700	49700	0
159	20250214	180100	2814432650	49700	49700	49700	49700	0
160	20250214	180000	2814432650	49700	49700	49700	49700	0
161	20250214	175900	2814432650	49700	49700	49700	49700	0
162	20250214	175800	2814432650	49700	49700	49700	49700	0
163	20250214	175700	2814432650	49700	49700	49700	49700	0
164	20250214	175600	2814432650	49700	49700	49700	49700	0
165	20250214	175500	2814432650	49700	49700	49700	49700	0
166	20250214	175400	2814432650	49700	49700	49700	49700	0
167	20250214	175300	2814432650	49700	49700	49700	49700	0
168	20250214	175200	2814432650	49700	49700	49700	49700	0
169	20250214	175100	2814432650	49700	49700	49700	49700	0
170	20250214	175000	2814432650	49700	49700	49700	49700	0
171	20250214	174900	2814432650	49700	49700	49700	49700	0
172	20250214	174800	2814432650	49700	49700	49700	49700	0
173	20250214	174700	2814432650	49700	49700	49700	49700	0
174	20250214	174600	2814432650	49700	49700	49700	49700	0
175	20250214	174500	2814432650	49700	49700	49700	49700	0
176	20250214	174400	2814432650	49700	49700	49700	49700	0
177	20250214	174300	2814432650	49700	49700	49700	49700	0
178	20250214	174200	2814432650	49700	49700	49700	49700	0
179	20250214	174100	2814432650	49700	49700	49700	49700	0
180	20250214	174000	2814432650	49700	49700	49700	49700	0
181	20250214	173900	2814432650	49700	49700	49700	49700	0
182	20250214	173800	2814432650	49700	49700	49700	49700	2577
183	20250214	173700	2814432650	49700	49700	49700	49700	0
184	20250214	173600	2814432650	49700	49700	49700	49700	0
185	20250214	173500	2814432650	49700	49700	49700	49700	0
186	20250214	173400	2814432650	49700	49700	49700	49700	0
187	20250214	173300	2814432650	49700	49700	49700	49700	0
188	20250214	173200	2814432650	49700	49700	49700	49700	0
189	20250214	173100	2814432650	49700	49700	49700	49700	0
190	20250214	173000	2814432650	49700	49700	49700	49700	0
191	20250214	172900	2814432650	49700	49700	49700	49700	0
192	20250214	172800	2814432650	49700	49700	49700	49700	0
193	20250214	172700	2814432650	49700	49700	49700	49700	0
194	20250214	172600	2814432650	49700	49700	49700	49700	0
195	20250214	172500	2814432650	49700	49700	49700	49700	0
196	20250214	172400	2814432650	49700	49700	49700	49700	0
197	20250214	172300	2814432650	49700	49700	49700	49700	0
198	20250214	172200	2814432650	49700	49700	49700	49700	0
199	20250214	172100	2814432650	49700	49700	49700	49700	0
200	20250214	172000	2814432650	49700	49700	49700	49700	0
201	20250214	171900	2814432650	49700	49700	49700	49700	0
202	20250214	171800	2814432650	49700	49700	49700	49700	0
203	20250214	171700	2814432650	49700	49700	49700	49700	0
204	20250214	171600	2814432650	49700	49700	49700	49700	0
205	20250214	171500	2814432650	49700	49700	49700	49700	0
206	20250214	171400	2814432650	49700	49700	49700	49700	0
207	20250214	171300	2814432650	49700	49700	49700	49700	0
208	20250214	171200	2814432650	49700	49700	49700	49700	0
209	20250214	171100	2814432650	49700	49700	49700	49700	0
210	20250214	171000	2814432650	49700	49700	49700	49700	0
211	20250214	170900	2814432650	49700	49700	49700	49700	0
212	20250214	170800	2814432650	49700	49700	49700	49700	2577
213	20250214	170700	2814432650	49700	49700	49700	49700	0
214	20250214	170600	2814432650	49700	49700	49700	49700	0
215	20250214	170500	2814432650	49700	49700	49700	49700	0
216	20250214	170400	2814432650	49700	49700	49700	49700	0
217	20250214	170300	2814432650	49700	49700	49700	49700	0
218	20250214	170200	2814432650	49700	49700	49700	49700	0
219	20250214	170100	2814432650	49700	49700	49700	49700	0
220	20250214	170000	2814432650	49700	49700	49700	49700	0
221	20250214	165900	2814432650	49700	49700	49700	49700	0
222	20250214	165800	2814432650	49700	49700	49700	49700	0
223	20250214	165700	2814432650	49700	49700	49700	49700	0
224	20250214	165600	2814432650	49700	49700	49700	49700	0
225	20250214	165500	2814432650	49700	49700	49700	49700	0
226	20250214	165400	2814432650	49700	49700	49700	49700	0
227	20250214	165300	2814432650	49700	49700	49700	49700	0
228	20250214	165200	2814432650	49700	49700	49700	49700	0
229	20250214	165100	2814432650	49700	49700	49700	49700	0
230	20250214	165000	2814432650	49700	49700	49700	49700	0
231	20250214	164900	2814432650	49700	49700	49700	49700	0
232	20250214	164800	2814432650	49700	49700	49700	49700	0
233	20250214	164700	2814432650	49700	49700	49700	49700	0
234	20250214	164600	2814432650	49700	49700	49700	49700	0
235	20250214	164500	2814432650	49700	49700	49700	49700	0
236	20250214	164400	2814432650	49700	49700	49700	49700	0
237	20250214	164300	2814432650	49700	49700	49700	49700	0
238	20250214	164200	2814432650	49700	49700	49700	49700	0
239	20250214	164100	2814432650	49700	49700	49700	49700	0
240	20250214	164000	2814432650	49700	49700	49700	49700	0
241	20250214	163900	2814432650	49700	49700	49700	49700	0
242	20250214	163800	2814432650	49700	49700	49700	49700	2577
243	20250214	163700	2814432650	49700	49700	49700	49700	0
244	20250214	163600	2814432650	49700	49700	49700	49700	0
245	20250214	163500	2814432650	49700	49700	49700	49700	0
246	20250214	163400	2814432650	49700	49700	49700	49700	0
247	20250214	163300	2814432650	49700	49700	49700	49700	0
248	20250214	163200	2814432650	49700	49700	49700	49700	0
249	20250214	163100	2814432650	49700	49700	49700	49700	0
250	20250214	163000	2814432650	49700	49700	49700	49700	0
251	20250214	162900	2814432650	49700	49700	49700	49700	0
252	20250214	162800	2814432650	49700	49700	49700	49700	0
253	20250214	162700	2814432650	49700	49700	49700	49700	0
254	20250214	162600	2814432650	49700	49700	49700	49700	0
255	20250214	162500	2814432650	49700	49700	49700	49700	0
256	20250214	162400	2814432650	49700	49700	49700	49700	0
257	20250214	162300	2814432650	49700	49700	49700	49700	0
258	20250214	162200	2814432650	49700	49700	49700	49700	0
259	20250214	162100	2814432650	49700	49700	49700	49700	0
260	20250214	162000	2814432650	49700	49700	49700	49700	0
261	20250214	161900	2814432650	49700	49700	49700	49700	0
262	20250214	161800	2814432650	49700	49700	49700	49700	0
263	20250214	161700	2814432650	49700	49700	49700	49700	0
264	20250214	161600	2814432650	49700	49700	49700	49700	0
265	20250214	161500	2814432650	49700	49700	49700	49700	0
266	20250214	161400	2814432650	49700	49700	49700	49700	0
267	20250214	161300	2814432650	49700	49700	49700	49700	0
268	20250214	161200	2814432650	49700	49700	49700	49700	0
269	20250214	161100	2814432650	49700	49700	49700	49700	0
270	20250214	161000	2814432650	49700	49700	49700	49700	0
271	20250214	160900	2814432650	49700	49700	49700	49700	0
272	20250214	160800	2814432650	49700	49700	49700	49700	2577
273	20250214	160700	2814432650	49700	49700	49700	49700	0
274	20250214	160600	2814432650	49700	49700	49700	49700	0
275	20250214	160500	2814432650	49700	49700	49700	49700	0
276	20250214	160400	2814432650	49700	49700	49700	49700	0
277	20250214	160300	2814432650	49700	49700	49700	49700	0
278	20250214	160200	2814432650	49700	49700	49700	49700	0
279	20250214	160100	2814432650	49700	49700	49700	49700	0
280	20250214	160000	2814432650	49700	49700	49700	49700	0
281	20250214	155900	2814432650	49700	49700	49700	49700	0
282	20250214	155800	2814432650	49700	49700	49700	49700	0
283	20250214	155700	2814432650	49700	49700	49700	49700	0
284	20250214	155600	2814432650	49700	49700	49700	49700	0
285	20250214	155500	2814432650	49700	49700	49700	49700	0
286	20250214	155400	2814432650	49700	49700	49700	49700	0
287	20250214	155300	2814432650	49700	49700	49700	49700	0
288	20250214	155200	2814432650	49700	49700	49700	49700	0
289	20250214	155100	2814432650	49700	49700	49700	49700	0
290	20250214	155000	2814432650	49700	49700	49700	49700	0
291	20250214	154900	2814432650	49700	49700	49700	49700	0
292	20250214	154800	2814432650	49700	49700	49700	49700	0
293	20250214	154700	2814432650	49700	49700	49700	49700	0
294	20250214	154600	2814432650	49700	49700	49700	49700	0
295	20250214	154500	2814432650	49700	49700	49700	49700	0
296	20250214	154400	2814432650	49700	49700	49700	49700	0
297	20250214	154300	2814432650	49700	49700	49700	49700	0
298	20250214	154200	2814432650	49700	49700	49700	49700	0
299	20250214	154100	2814432650	49700	49700	49700	49700	0
300	20250214	154000	2814432650	49700	49700	49700	49700	0
301	20250214	153900	2814432650	49700	49700	49700	49700	0
302	20250214	153800	2814432650	49700	49700	49700	49700	2577
303	20250214	153700	2814432650	49700	49700	49700	49700	0
304	20250214	153600	2814432650	49700	49700	49700	49700	0
305	20250214	153500	2814432650	49700	49700	49700	49700	0
306	20250214	153400	2814432650	49700	49700	49700	49700	0
307	20250214	153300	2814432650	49700	49700	49700	49700	0
308	20250214	153200	2814432650	49700	49700	49700	49700	0
309	20250214	153100	2814432650	49700	49700	49700	49700	0
310	20250214	153000	2814432650	49700	49700	49700	49700	2577
311	20250214	152900	2686355750	49800	49800	49800	49800	0
312	20250214	152800	2686355750	49800	49800	49800	49800	0
313	20250214	152700	2686355750	49800	49800	49800	49800	0
314	20250214	152600	2686355750	49800	49800	49800	49800	0
315	20250214	152500	2686355750	49800	49800	49800	49800	0
316	20250214	152400	2686355750	49800	49800	49800	49800	0
317	20250214	152300	2686355750	49800	49800	49800	49800	0
318	20250214	152200	2686355750	49800	49800	49800	49800	0
319	20250214	152100	2686355750	49800	49800	49800	49800	0
320	20250214	152000	2686355750	49800	49800	49800	49800	0
321	20250214	151900	2686355750	49800	49800	49800	49700	63
322	20250214	151800	2683218550	49800	49750	49850	49750	51
323	20250214	151700	2680677900	49850	49850	49850	49800	42
324	20250214	151600	2678584350	49900	49800	49900	49800	350
325	20250214	151500	2661132350	49850	49750	49850	49750	54
326	20250214	151400	2658443400	49800	49750	49800	49700	206
327	20250214	151300	2648194200	49700	49700	49750	49700	41
328	20250214	151200	2646156100	49700	49700	49750	49700	11
329	20250214	151100	2645609000	49750	49750	49750	49700	145
330	20250214	151000	2638396250	49750	49700	49750	49700	49
331	20250214	150900	2635960400	49700	49700	49700	49700	4
332	20250214	150800	2635761600	49700	49600	49750	49600	744
333	20250214	150700	2598833750	49800	49650	49800	49500	2065
334	20250214	150600	2496420850	49650	49700	49700	49600	285
335	20250214	150500	2482271650	49650	49650	49700	49650	52
336	20250214	150400	2479688350	49700	49650	49700	49650	66
337	20250214	150300	2476411000	49700	49650	49700	49650	46
338	20250214	150200	2474126600	49650	49650	49700	49650	129
339	20250214	150100	2467719150	49600	49600	49600	49600	16
340	20250214	150000	2466925550	49600	49650	49700	49600	29
341	20250214	145900	2465485300	49600	49650	49700	49600	303
342	20250214	145800	2450438400	49700	49650	49700	49650	23
343	20250214	145700	2449296050	49650	49650	49650	49650	4
344	20250214	145600	2449097450	49700	49650	49700	49650	60
345	20250214	145500	2446117000	49650	49650	49700	49650	26
346	20250214	145400	2444825650	49650	49650	49650	49650	5
347	20250214	145300	2444577400	49700	49650	49700	49650	64
348	20250214	145200	2441398400	49700	49650	49700	49650	67
349	20250214	145100	2438068800	49650	49700	49700	49650	35
350	20250214	145000	2436330800	49650	49650	49650	49600	40
351	20250214	144900	2434344900	49650	49650	49700	49650	67
352	20250214	144800	2431017800	49650	49700	49700	49650	33
353	20250214	144700	2429378700	49650	49700	49700	49650	18
354	20250214	144600	2428484500	49650	49650	49700	49600	43
355	20250214	144500	2426349600	49650	49650	49650	49600	30
356	20250214	144400	2424860500	49750	49750	49750	49750	0
357	20250214	144300	2424860500	49750	49700	49750	49650	76
358	20250214	144200	2421084200	49750	49600	49750	49600	36
359	20250214	144100	2419294650	49650	49650	49650	49650	16
360	20250214	144000	2418500250	49700	49700	49700	49650	102
361	20250214	143900	2413430950	49750	49800	49800	49700	69
362	20250214	143800	2409997500	49750	49700	49750	49700	52
363	20250214	143700	2407411350	49700	49700	49700	49700	2
364	20250214	143600	2407311950	49750	49700	49750	49700	31
365	20250214	143500	2405770300	49700	49700	49800	49700	51
366	20250214	143400	2403230950	49700	49700	49700	49700	16
367	20250214	143300	2402435750	49700	49650	49750	49650	33
368	20250214	143200	2400795850	49650	49650	49700	49600	321
369	20250214	143100	2384871000	49700	49700	49700	49700	17
370	20250214	143000	2384026100	49700	49650	49700	49650	32
371	20250214	142900	2382436400	49650	49650	49650	49600	38
372	20250214	142800	2380550550	49650	49650	49700	49600	44
373	20250214	142700	2378365200	49650	49650	49650	49650	17
374	20250214	142600	2377521150	49600	49600	49600	49600	6
375	20250214	142500	2377223550	49650	49650	49700	49650	31
376	20250214	142400	2375684350	49600	49600	49600	49600	0
377	20250214	142300	2375684350	49600	49700	49800	49600	188
378	20250214	142200	2366328000	49700	49650	49700	49650	760
379	20250214	142100	2328592800	49600	49600	49650	49600	124
380	20250214	142000	2322440550	49650	49700	49700	49650	322
381	20250214	141900	2306450300	49700	49650	49750	49650	38
382	20250214	141800	2304562050	49650	49700	49750	49650	44
383	20250214	141700	2302374600	49700	49700	49700	49700	0
384	20250214	141600	2302374600	49700	49700	49700	49700	18
385	20250214	141500	2301480000	49650	49700	49750	49650	29
386	20250214	141400	2300038950	49800	49800	49800	49800	1
387	20250214	141300	2299989150	49600	49600	49800	49550	712
388	20250214	141200	2264666900	49800	49700	49800	49550	1203
389	20250214	141100	2204966750	49800	49600	49800	49550	500
390	20250214	141000	2180158850	49800	49650	49800	49600	642
391	20250214	140900	2148272350	49800	49750	49800	49750	189
392	20250214	140800	2138862450	49600	49750	49800	49550	881
393	20250214	140700	2095193750	49800	49750	49800	49600	5
394	20250214	140600	2094945250	49750	49700	49800	49700	106
395	20250214	140500	2089671650	49750	49700	49750	49650	370
396	20250214	140400	2071270400	49750	49750	49750	49700	409
397	20250214	140300	2050923500	49750	49700	49750	49700	13
398	20250214	140200	2050277000	49700	49650	49700	49650	27
399	20250214	140100	2048935800	49750	49650	49750	49600	151
400	20250214	140000	2041430500	49700	49650	49700	49600	16
401	20250214	135900	2040635700	49650	49700	49700	49650	22
402	20250214	135800	2039543250	49700	49650	49700	49600	47
403	20250214	135700	2037208550	49600	49700	49750	49600	26
404	20250214	135600	2035916250	49650	49600	49650	49600	3
405	20250214	135500	2035767350	49550	49600	49750	49550	54
406	20250214	135400	2033086100	49550	49600	49750	49550	575
407	20250214	135300	2004569000	49750	49650	49750	49600	108
408	20250214	135200	1999204650	49650	49650	49700	49600	30
409	20250214	135100	1997714750	49600	49650	49700	49600	104
410	20250214	135000	1992551550	49650	49650	49650	49650	13
411	20250214	134900	1991906100	49600	49600	49600	49600	2
412	20250214	134800	1991806900	49650	49600	49650	49600	34
413	20250214	134700	1990120000	49650	49650	49700	49650	35
414	20250214	134600	1988382000	49600	49650	49650	49600	6
415	20250214	134500	1988084200	49650	49650	49650	49650	2
416	20250214	134400	1987984900	49650	49700	49700	49650	69
417	20250214	134300	1984557300	49650	49650	49650	49650	3
418	20250214	134200	1984408350	49650	49650	49650	49650	13
419	20250214	134100	1983762900	49650	49650	49700	49650	75
420	20250214	134000	1980037450	49700	49650	49700	49650	58
421	20250214	133900	1977156850	49600	49650	49650	49600	3
422	20250214	133800	1977008000	49650	49650	49700	49600	150
423	20250214	133700	1969559650	49650	49700	49700	49650	9
424	20250214	133600	1969112750	49750	49700	49750	49700	202
425	20250214	133500	1959071150	49750	49700	49750	49700	20
426	20250214	133400	1958076250	49750	49700	49750	49650	283
427	20250214	133300	1944009850	49700	49700	49700	49700	63
428	20250214	133200	1940878750	49650	49700	49700	49650	50
429	20250214	133100	1938394650	49700	49650	49700	49650	47
430	20250214	133000	1936060600	49700	49700	49700	49700	18
431	20250214	132900	1935166000	49700	49650	49700	49650	79
432	20250214	132800	1931241500	49650	49650	49650	49650	0
433	20250214	132700	1931241500	49650	49700	49700	49650	77
434	20250214	132600	1927416350	49650	49600	49650	49600	18
435	20250214	132500	1926522850	49650	49650	49700	49600	48
436	20250214	132400	1924139900	49600	49650	49650	49550	66
437	20250214	132300	1920866800	49600	49600	49600	49600	1
438	20250214	132200	1920817200	49600	49600	49600	49550	31
439	20250214	132100	1919279700	49650	49550	49650	49550	34
440	20250214	132000	1917593850	49600	49600	49600	49600	152
441	20250214	131900	1910054650	49600	49650	49700	49600	94
442	20250214	131800	1905386750	49700	49700	49700	49700	6
443	20250214	131700	1905088550	49650	49650	49700	49650	53
444	20250214	131600	1902456750	49700	49650	49700	49650	29
445	20250214	131500	1901015650	49650	49650	49700	49650	141
446	20250214	131400	1894013800	49650	49650	49650	49650	38
447	20250214	131300	1892127100	49650	49650	49650	49650	2
448	20250214	131200	1892027800	49700	49650	49700	49650	83
449	20250214	131100	1887905000	49700	49700	49700	49700	1
450	20250214	131000	1887855300	49650	49700	49700	49650	45
451	20250214	130900	1885620700	49700	49650	49700	49650	41
452	20250214	130800	1883583750	49700	49800	49800	49700	636
453	20250214	130700	1851964400	49750	49750	49800	49750	47
454	20250214	130600	1849625800	49800	49750	49800	49750	19
455	20250214	130500	1848679650	49750	49750	49800	49750	21
456	20250214	130400	1847634600	49750	49850	49850	49750	13
457	20250214	130300	1846987750	49850	49850	49900	49800	2227
458	20250214	130200	1736051050	49850	49850	49900	49850	118
459	20250214	130100	1730163600	49900	49900	49900	49900	26
460	20250214	130000	1728866200	49850	49900	49900	49850	44
461	20250214	125900	1726672450	49850	49850	49900	49850	37
462	20250214	125800	1724827650	49900	49850	49900	49850	18
463	20250214	125700	1723930000	49850	49900	49900	49800	48
464	20250214	125600	1721536750	49850	49850	49850	49850	5
465	20250214	125500	1721287500	49850	49850	49900	49850	33
466	20250214	125400	1719642100	49850	49850	49850	49800	21
467	20250214	125300	1718595450	49900	49800	49900	49800	166
468	20250214	125200	1710324150	49800	49800	49800	49800	126
469	20250214	125100	1704049350	49900	49800	49900	49800	72
470	20250214	125000	1700459250	49800	49800	49850	49800	59
471	20250214	124900	1697520550	49850	49850	49850	49850	37
472	20250214	124800	1695676100	49800	49800	49800	49800	46
473	20250214	124700	1693385300	49800	49800	49900	49800	164
474	20250214	124600	1685210650	49850	49800	49850	49800	258
475	20250214	124500	1672356950	49800	49800	49800	49800	32
476	20250214	124400	1670763350	49750	49800	49850	49750	74
477	20250214	124300	1667080000	49800	49800	49800	49750	47
478	20250214	124200	1664740400	49800	49800	49850	49750	49
479	20250214	124100	1662299400	49800	49750	49800	49750	28
480	20250214	124000	1660905100	49800	49750	49800	49750	20
481	20250214	123900	1659909750	49800	49800	49850	49750	38
482	20250214	123800	1658017550	49800	49800	49800	49750	30
483	20250214	123700	1656523650	49850	49800	49850	49750	52
484	20250214	123600	1653934200	49750	49800	49800	49750	18
485	20250214	123500	1653038650	49850	49750	49850	49750	54
486	20250214	123400	1650350300	49750	49750	49750	49750	3
487	20250214	123300	1650201050	49750	49800	49800	49750	37
488	20250214	123200	1648360050	49800	49800	49850	49750	43
489	20250214	123100	1646218150	49800	49750	49850	49750	70
490	20250214	123000	1642731100	49700	49750	49800	49700	135
491	20250214	122900	1636019650	49750	49700	49750	49700	8
492	20250214	122800	1635621750	49750	49800	49800	49700	84
493	20250214	122700	1631442600	49750	49750	49750	49750	18
494	20250214	122600	1630547100	49800	49750	49850	49750	58
495	20250214	122500	1627658700	49750	49750	49800	49750	19
496	20250214	122400	1626713350	49750	49750	49750	49750	12
497	20250214	122300	1626116350	49750	49700	49800	49700	34
498	20250214	122200	1624424850	49750	49750	49750	49700	23
499	20250214	122100	1623280950	49800	49800	49850	49800	29
500	20250214	122000	1621836700	49800	49700	49850	49700	79
501	20250214	121900	1617903300	49700	49700	49750	49700	26
502	20250214	121800	1616610950	49750	49750	49800	49750	16
503	20250214	121700	1615814450	49750	49750	49750	49750	31
504	20250214	121600	1614272200	49750	49750	49750	49700	24
505	20250214	121500	1613078450	49750	49750	49800	49750	27
506	20250214	121400	1611734850	49750	49750	49750	49750	4
507	20250214	121300	1611535850	49700	49800	49800	49700	43
508	20250214	121200	1609396550	49750	49750	49800	49750	19
509	20250214	121100	1608451250	49750	49750	49800	49750	34
510	20250214	121000	1606758850	49750	49750	49750	49750	19
511	20250214	120900	1605813600	49750	49800	49850	49750	64
512	20250214	120800	1602627150	49850	49800	49850	49800	115
513	20250214	120700	1596895100	49800	49800	49800	49800	2
514	20250214	120600	1596795500	49800	49800	49850	49750	49
515	20250214	120500	1594355600	49800	49750	49800	49750	34
516	20250214	120400	1592663950	49750	49800	49800	49750	6
517	20250214	120300	1592365350	49750	49800	49850	49750	46
518	20250214	120200	1590074650	49800	49800	49800	49800	20
519	20250214	120100	1589078650	49850	49850	49850	49800	37
520	20250214	120000	1587235550	49850	49800	49850	49800	20
521	20250214	115900	1586239400	49800	49850	49850	49800	24
522	20250214	115800	1585043750	49800	49800	49850	49800	28
523	20250214	115700	1583649300	49800	49800	49800	49750	113
524	20250214	115600	1578022000	49800	49800	49800	49800	17
525	20250214	115500	1577175400	49800	49750	49850	49750	52
526	20250214	115400	1574585650	49750	49750	49800	49750	22
527	20250214	115300	1573490250	49800	49800	49800	49750	89
528	20250214	115200	1569058150	49750	49750	49800	49750	20
529	20250214	115100	1568063100	49800	49750	49800	49750	32
530	20250214	115000	1566470150	49800	49850	49900	49800	450
531	20250214	114900	1544052850	49850	49850	49850	49850	75
532	20250214	114800	1540314100	49900	49850	49900	49850	38
533	20250214	114700	1538418900	49850	49850	49850	49850	3
534	20250214	114600	1538269350	49850	49850	49900	49850	18
535	20250214	114500	1537372000	49850	49850	49900	49850	65
536	20250214	114400	1534130850	49850	49850	49850	49850	106
537	20250214	114300	1528846750	49850	49850	49850	49850	47
538	20250214	114200	1526503800	49900	49850	49900	49850	45
539	20250214	114100	1524259650	49850	49850	49850	49850	23
540	20250214	114000	1523113100	49850	49850	49900	49850	44
541	20250214	113900	1520918800	49900	49800	49900	49800	94
542	20250214	113800	1516236050	49800	49850	49900	49750	158
543	20250214	113700	1508367750	49850	49850	49850	49850	15
544	20250214	113600	1507620000	49800	49800	49800	49800	27
545	20250214	113500	1506275400	49850	49850	49850	49850	20
546	20250214	113400	1505278400	49850	49850	49850	49750	186
547	20250214	113300	1496016050	49850	49900	49900	49850	253
548	20250214	113200	1483402250	49900	49900	49950	49900	30
549	20250214	113100	1481905200	49900	49900	49950	49900	32
550	20250214	113000	1480307550	49950	49850	49950	49850	58
551	20250214	112900	1477412800	49900	49850	49900	49850	207
552	20250214	112800	1467093700	49850	49850	49950	49850	53
553	20250214	112700	1464449400	49900	49900	49900	49900	20
554	20250214	112600	1463451400	49950	50000	50000	49950	58
555	20250214	112500	1460553700	49950	49900	50100	49900	19
556	20250214	112400	1459605100	50000	50000	50100	49950	918
557	20250214	112300	1413745050	50000	50000	50000	50000	256
558	20250214	112200	1400945050	50000	50000	50100	50000	22
559	20250214	112100	1399843250	50000	50000	50000	50000	35
560	20250214	112000	1398093250	50000	50000	50000	50000	229
561	20250214	111900	1386643250	50100	50000	50100	50000	43
562	20250214	111800	1384490850	50000	50000	50100	50000	31
563	20250214	111700	1382940750	50000	50100	50100	50000	3
564	20250214	111600	1382790650	50100	50000	50100	50000	60
565	20250214	111500	1379788850	50000	50000	50000	50000	18
566	20250214	111400	1378888850	50000	50100	50100	50000	212
567	20250214	111300	1368269650	50100	50000	50100	50000	37
568	20250214	111200	1366417650	50000	50000	50000	50000	27
569	20250214	111100	1365067650	50000	50100	50100	50000	54
570	20250214	111000	1362365550	50000	50000	50100	50000	8
571	20250214	110900	1361965450	50000	50000	50100	50000	20
572	20250214	110800	1360965350	50000	49950	50000	49950	79
573	20250214	110700	1357017200	49950	50100	50100	49950	310
574	20250214	110600	1341519100	50000	50000	50000	50000	17
575	20250214	110500	1340669100	50000	50000	50100	50000	34
576	20250214	110400	1338967300	50000	50000	50100	50000	48
577	20250214	110300	1336566900	50000	50000	50100	50000	19
578	20250214	110200	1335616800	50000	50100	50100	50000	20
579	20250214	110100	1334615000	50000	50000	50000	50000	214
580	20250214	110000	1323915000	50000	50000	50000	50000	6
581	20250214	105900	1323615000	50000	50100	50100	50000	34
582	20250214	105800	1321914300	49950	49950	49950	49950	15
583	20250214	105700	1321165050	50000	49850	50000	49800	5373
584	20250214	105600	1053299150	49850	49750	49850	49750	248
585	20250214	105500	1040944150	49750	49800	49800	49750	15
586	20250214	105400	1040197850	49750	49750	49800	49750	47
587	20250214	105300	1037859050	49800	49750	49800	49750	21
588	20250214	105200	1036813400	49800	49750	49800	49750	27
589	20250214	105100	1035469600	49750	49750	49750	49700	42
590	20250214	105000	1033381900	49700	49700	49750	49700	33
591	20250214	104900	1031740750	49700	49700	49700	49700	14
592	20250214	104800	1031044950	49700	49700	49700	49700	2
593	20250214	104700	1030945550	49800	49800	49800	49700	78
594	20250214	104600	1027064350	49800	49750	49800	49750	29
595	20250214	104500	1025621050	49750	49800	49800	49750	20
596	20250214	104400	1024625200	49750	49650	49750	49650	56
597	20250214	104300	1021842600	49700	49800	49800	49700	13
598	20250214	104200	1021196300	49750	49700	49750	49700	44
599	20250214	104100	1019008250	49700	49700	49750	49700	24
600	20250214	104000	1017815000	49700	49750	49750	49700	32
601	20250214	103900	1016224100	49750	49750	49750	49750	23
602	20250214	103800	1015079850	49750	49750	49750	49750	18
603	20250214	103700	1014184350	49800	49750	49800	49750	43
604	20250214	103600	1012044600	49750	49900	49900	49750	878
605	20250214	103500	968290200	49950	49900	49950	49900	7
606	20250214	103400	967940800	49900	49950	50000	49900	45
607	20250214	103300	965692350	49950	49950	49950	49950	7
608	20250214	103200	965342700	49950	49950	50000	49950	48
609	20250214	103100	962943600	49900	50000	50000	49900	47
610	20250214	103000	960594950	50000	49900	50000	49900	30
611	20250214	102900	959096600	49900	49900	49900	49900	14
612	20250214	102800	958398000	49900	49900	49900	49900	4
613	20250214	102700	958198400	49950	49950	49950	49900	48
614	20250214	102600	955802400	50000	49950	50000	49950	37
615	20250214	102500	953953600	49950	49900	49950	49900	30
616	20250214	102400	952455350	49900	49900	49900	49900	12
617	20250214	102300	951856550	49950	50000	50100	49950	193
618	20250214	102200	942204350	50100	50100	50100	50000	63
619	20250214	102100	939049750	50000	50100	50100	50000	5
620	20250214	102000	938799450	50000	50000	50100	50000	38
621	20250214	101900	936899250	50000	50000	50100	50000	26
622	20250214	101800	935599050	50000	50000	50000	50000	14
623	20250214	101700	934899050	50000	50000	50100	50000	32
624	20250214	101600	933298950	50000	50000	50200	50000	117
625	20250214	101500	927432550	50000	50100	50100	50000	35
626	20250214	101400	925681150	50100	50000	50100	50000	163
627	20250214	101300	917517150	50000	50100	50100	50000	27
628	20250214	101200	916166850	50000	50000	50000	50000	24
629	20250214	101100	914966850	50000	50100	50100	50000	39
630	20250214	101000	913016650	50000	50000	50000	50000	72
631	20250214	100900	909416650	50000	50000	50100	50000	641
632	20250214	100800	877322150	50000	50000	50100	50000	181
633	20250214	100700	868260450	50000	50100	50100	50000	17
634	20250214	100600	867410050	50000	50000	50000	50000	56
635	20250214	100500	864610050	50000	49900	50000	49900	898
636	20250214	100400	819725650	49950	49900	49950	49900	29
637	20250214	100300	818277800	49900	49900	49950	49900	24
638	20250214	100200	817080100	49900	50000	50000	49900	43
639	20250214	100100	814932400	50000	49950	50000	49950	24
640	20250214	100000	813732900	49950	49850	49950	49850	47
641	20250214	095900	811387000	49850	49850	49850	49850	23
642	20250214	095800	810240450	49850	49850	49850	49850	14
643	20250214	095700	809542550	49850	49800	49850	49800	20
644	20250214	095600	808546300	49850	49850	49850	49850	26
645	20250214	095500	807250200	49800	49800	49850	49800	26
646	20250214	095400	805954900	49750	49750	49800	49750	71
647	20250214	095300	802422000	49750	49750	49750	49750	22
648	20250214	095200	801327500	49800	49800	49800	49800	21
649	20250214	095100	800281700	49750	49800	49800	49750	696
650	20250214	095000	765631050	49850	49850	49850	49800	88
651	20250214	094900	761244350	49850	49950	49950	49850	156
652	20250214	094800	753458100	49950	50100	50100	49950	305
653	20250214	094700	738208900	50000	50000	50000	50000	291
654	20250214	094600	723658900	50000	50000	50000	50000	47
655	20250214	094500	721308900	50100	50200	50200	50000	52
656	20250214	094400	718704700	50200	50100	50200	50100	316
657	20250214	094300	702872000	50100	50000	50100	50000	1311
658	20250214	094200	637240900	50000	50000	50100	50000	50
659	20250214	094100	634740200	50100	50200	50200	50000	325
660	20250214	094000	618451400	50200	50200	50200	50100	263
661	20250214	093900	605265300	50100	50100	50200	50100	919
662	20250214	093800	559195000	50100	50000	50100	50000	229
663	20250214	093700	547723900	50100	50100	50200	50100	162
664	20250214	093600	539607200	50100	50100	50200	50000	725
665	20250214	093500	503273000	50100	49950	50100	49900	3868
666	20250214	093400	309853300	49950	49900	50000	49900	2673
667	20250214	093300	176221200	49900	49900	49900	49850	67
668	20250214	093200	172878450	49900	49800	49900	49800	489
669	20250214	093100	148491750	49650	49700	49800	49650	175
670	20250214	093000	139787100	49650	49700	49700	49650	2
671	20250214	092900	139687750	49750	49550	49750	49550	962
672	20250214	092800	91915050	49550	49600	49600	49550	7
673	20250214	092700	91568000	49600	49600	49600	49550	43
674	20250214	092600	89436550	49600	49550	49600	49550	39
675	20250214	092500	87503800	49500	49500	49500	49500	2
676	20250214	092400	87404800	49550	49550	49550	49550	2
677	20250214	092300	87305700	49600	49450	49600	49450	341
678	20250214	092200	70422400	49500	49450	49500	49450	3
679	20250214	092100	70274000	49550	49500	49550	49450	112
680	20250214	092000	64729950	49500	49450	49500	49450	20
681	20250214	091900	63740650	49450	49400	49450	49400	2
682	20250214	091800	63641800	49450	49450	49450	49450	29
683	20250214	091700	62207750	49450	49450	49450	49450	57
684	20250214	091600	59389100	49500	49500	49500	49500	3
685	20250214	091500	59240600	49450	49450	49500	49450	79
686	20250214	091400	55333250	49500	49500	49550	49450	36
687	20250214	091300	53550800	49500	49550	49600	49500	99
688	20250214	091200	48646150	49550	49600	49650	49550	179
689	20250214	091100	39767750	49550	49550	49600	49550	14
690	20250214	091000	39073950	49600	49600	49600	49550	37
691	20250214	090900	37239050	49550	49550	49600	49550	22
692	20250214	090800	36148450	49550	49550	49550	49550	27
693	20250214	090700	34810600	49550	49450	49550	49400	90
694	20250214	090600	30358150	49450	49450	49550	49450	39
695	20250214	090500	28428300	49450	49550	49550	49450	31
696	20250214	090400	26895200	49550	49550	49550	49550	10
697	20250214	090300	26399700	49550	49450	49550	49450	17
698	20250214	090200	25557850	49550	49500	49550	49500	68
699	20250214	090100	22191700	49650	49650	49650	49650	10
700	20250214	090000	21695200	49700	49200	49800	49200	440