KissMeData/063080/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	194300	1773920400	26800	26800	26800	26800	1639
3	20250214	194200	1773920400	26800	26800	26800	26800	0
4	20250214	194100	1773920400	26800	26800	26800	26800	0
5	20250214	194000	1773920400	26800	26800	26800	26800	0
6	20250214	193900	1773920400	26800	26800	26800	26800	0
7	20250214	193800	1773920400	26800	26800	26800	26800	0
8	20250214	193700	1773920400	26800	26800	26800	26800	0
9	20250214	193600	1773920400	26800	26800	26800	26800	0
10	20250214	193500	1773920400	26800	26800	26800	26800	0
11	20250214	193400	1773920400	26800	26800	26800	26800	0
12	20250214	193300	1773920400	26800	26800	26800	26800	0
13	20250214	193200	1773920400	26800	26800	26800	26800	0
14	20250214	193100	1773920400	26800	26800	26800	26800	0
15	20250214	193000	1773920400	26800	26800	26800	26800	0
16	20250214	192900	1773920400	26800	26800	26800	26800	0
17	20250214	192800	1773920400	26800	26800	26800	26800	0
18	20250214	192700	1773920400	26800	26800	26800	26800	0
19	20250214	192600	1773920400	26800	26800	26800	26800	0
20	20250214	192500	1773920400	26800	26800	26800	26800	0
21	20250214	192400	1773920400	26800	26800	26800	26800	0
22	20250214	192300	1773920400	26800	26800	26800	26800	0
23	20250214	192200	1773920400	26800	26800	26800	26800	0
24	20250214	192100	1773920400	26800	26800	26800	26800	0
25	20250214	192000	1773920400	26800	26800	26800	26800	0
26	20250214	191900	1773920400	26800	26800	26800	26800	0
27	20250214	191800	1773920400	26800	26800	26800	26800	0
28	20250214	191700	1773920400	26800	26800	26800	26800	0
29	20250214	191600	1773920400	26800	26800	26800	26800	0
30	20250214	191500	1773920400	26800	26800	26800	26800	0
31	20250214	191400	1773920400	26800	26800	26800	26800	0
32	20250214	191300	1773920400	26800	26800	26800	26800	1639
33	20250214	191200	1773920400	26800	26800	26800	26800	0
34	20250214	191100	1773920400	26800	26800	26800	26800	0
35	20250214	191000	1773920400	26800	26800	26800	26800	0
36	20250214	190900	1773920400	26800	26800	26800	26800	0
37	20250214	190800	1773920400	26800	26800	26800	26800	0
38	20250214	190700	1773920400	26800	26800	26800	26800	0
39	20250214	190600	1773920400	26800	26800	26800	26800	0
40	20250214	190500	1773920400	26800	26800	26800	26800	0
41	20250214	190400	1773920400	26800	26800	26800	26800	0
42	20250214	190300	1773920400	26800	26800	26800	26800	0
43	20250214	190200	1773920400	26800	26800	26800	26800	0
44	20250214	190100	1773920400	26800	26800	26800	26800	0
45	20250214	190000	1773920400	26800	26800	26800	26800	0
46	20250214	185900	1773920400	26800	26800	26800	26800	0
47	20250214	185800	1773920400	26800	26800	26800	26800	0
48	20250214	185700	1773920400	26800	26800	26800	26800	0
49	20250214	185600	1773920400	26800	26800	26800	26800	0
50	20250214	185500	1773920400	26800	26800	26800	26800	0
51	20250214	185400	1773920400	26800	26800	26800	26800	0
52	20250214	185300	1773920400	26800	26800	26800	26800	0
53	20250214	185200	1773920400	26800	26800	26800	26800	0
54	20250214	185100	1773920400	26800	26800	26800	26800	0
55	20250214	185000	1773920400	26800	26800	26800	26800	0
56	20250214	184900	1773920400	26800	26800	26800	26800	0
57	20250214	184800	1773920400	26800	26800	26800	26800	0
58	20250214	184700	1773920400	26800	26800	26800	26800	0
59	20250214	184600	1773920400	26800	26800	26800	26800	0
60	20250214	184500	1773920400	26800	26800	26800	26800	0
61	20250214	184400	1773920400	26800	26800	26800	26800	0
62	20250214	184300	1773920400	26800	26800	26800	26800	1639
63	20250214	184200	1773920400	26800	26800	26800	26800	0
64	20250214	184100	1773920400	26800	26800	26800	26800	0
65	20250214	184000	1773920400	26800	26800	26800	26800	0
66	20250214	183900	1773920400	26800	26800	26800	26800	0
67	20250214	183800	1773920400	26800	26800	26800	26800	0
68	20250214	183700	1773920400	26800	26800	26800	26800	0
69	20250214	183600	1773920400	26800	26800	26800	26800	0
70	20250214	183500	1773920400	26800	26800	26800	26800	0
71	20250214	183400	1773920400	26800	26800	26800	26800	0
72	20250214	183300	1773920400	26800	26800	26800	26800	0
73	20250214	183200	1773920400	26800	26800	26800	26800	0
74	20250214	183100	1773920400	26800	26800	26800	26800	0
75	20250214	183000	1773920400	26800	26800	26800	26800	0
76	20250214	182900	1773920400	26800	26800	26800	26800	0
77	20250214	182800	1773920400	26800	26800	26800	26800	0
78	20250214	182700	1773920400	26800	26800	26800	26800	0
79	20250214	182600	1773920400	26800	26800	26800	26800	0
80	20250214	182500	1773920400	26800	26800	26800	26800	0
81	20250214	182400	1773920400	26800	26800	26800	26800	0
82	20250214	182300	1773920400	26800	26800	26800	26800	0
83	20250214	182200	1773920400	26800	26800	26800	26800	0
84	20250214	182100	1773920400	26800	26800	26800	26800	0
85	20250214	182000	1773920400	26800	26800	26800	26800	0
86	20250214	181900	1773920400	26800	26800	26800	26800	0
87	20250214	181800	1773920400	26800	26800	26800	26800	0
88	20250214	181700	1773920400	26800	26800	26800	26800	0
89	20250214	181600	1773920400	26800	26800	26800	26800	0
90	20250214	181500	1773920400	26800	26800	26800	26800	0
91	20250214	181400	1773920400	26800	26800	26800	26800	0
92	20250214	181300	1773920400	26800	26800	26800	26800	1639
93	20250214	181200	1773920400	26800	26800	26800	26800	0
94	20250214	181100	1773920400	26800	26800	26800	26800	0
95	20250214	181000	1773920400	26800	26800	26800	26800	0
96	20250214	180900	1773920400	26800	26800	26800	26800	0
97	20250214	180800	1773920400	26800	26800	26800	26800	0
98	20250214	180700	1773920400	26800	26800	26800	26800	0
99	20250214	180600	1773920400	26800	26800	26800	26800	0
100	20250214	180500	1773920400	26800	26800	26800	26800	0
101	20250214	180400	1773920400	26800	26800	26800	26800	0
102	20250214	180300	1773920400	26800	26800	26800	26800	0
103	20250214	180200	1773920400	26800	26800	26800	26800	0
104	20250214	180100	1773920400	26800	26800	26800	26800	0
105	20250214	180000	1773920400	26800	26800	26800	26800	0
106	20250214	175900	1773920400	26800	26800	26800	26800	0
107	20250214	175800	1773920400	26800	26800	26800	26800	0
108	20250214	175700	1773920400	26800	26800	26800	26800	0
109	20250214	175600	1773920400	26800	26800	26800	26800	0
110	20250214	175500	1773920400	26800	26800	26800	26800	0
111	20250214	175400	1773920400	26800	26800	26800	26800	0
112	20250214	175300	1773920400	26800	26800	26800	26800	0
113	20250214	175200	1773920400	26800	26800	26800	26800	0
114	20250214	175100	1773920400	26800	26800	26800	26800	0
115	20250214	175000	1773920400	26800	26800	26800	26800	0
116	20250214	174900	1773920400	26800	26800	26800	26800	0
117	20250214	174800	1773920400	26800	26800	26800	26800	0
118	20250214	174700	1773920400	26800	26800	26800	26800	0
119	20250214	174600	1773920400	26800	26800	26800	26800	0
120	20250214	174500	1773920400	26800	26800	26800	26800	0
121	20250214	174400	1773920400	26800	26800	26800	26800	0
122	20250214	174300	1773920400	26800	26800	26800	26800	1639
123	20250214	174200	1773920400	26800	26800	26800	26800	0
124	20250214	174100	1773920400	26800	26800	26800	26800	0
125	20250214	174000	1773920400	26800	26800	26800	26800	0
126	20250214	173900	1773920400	26800	26800	26800	26800	0
127	20250214	173800	1773920400	26800	26800	26800	26800	0
128	20250214	173700	1773920400	26800	26800	26800	26800	0
129	20250214	173600	1773920400	26800	26800	26800	26800	0
130	20250214	173500	1773920400	26800	26800	26800	26800	0
131	20250214	173400	1773920400	26800	26800	26800	26800	0
132	20250214	173300	1773920400	26800	26800	26800	26800	0
133	20250214	173200	1773920400	26800	26800	26800	26800	0
134	20250214	173100	1773920400	26800	26800	26800	26800	0
135	20250214	173000	1773920400	26800	26800	26800	26800	0
136	20250214	172900	1773920400	26800	26800	26800	26800	0
137	20250214	172800	1773920400	26800	26800	26800	26800	0
138	20250214	172700	1773920400	26800	26800	26800	26800	0
139	20250214	172600	1773920400	26800	26800	26800	26800	0
140	20250214	172500	1773920400	26800	26800	26800	26800	0
141	20250214	172400	1773920400	26800	26800	26800	26800	0
142	20250214	172300	1773920400	26800	26800	26800	26800	0
143	20250214	172200	1773920400	26800	26800	26800	26800	0
144	20250214	172100	1773920400	26800	26800	26800	26800	0
145	20250214	172000	1773920400	26800	26800	26800	26800	0
146	20250214	171900	1773920400	26800	26800	26800	26800	0
147	20250214	171800	1773920400	26800	26800	26800	26800	0
148	20250214	171700	1773920400	26800	26800	26800	26800	0
149	20250214	171600	1773920400	26800	26800	26800	26800	0
150	20250214	171500	1773920400	26800	26800	26800	26800	0
151	20250214	171400	1773920400	26800	26800	26800	26800	0
152	20250214	171300	1773920400	26800	26800	26800	26800	1639
153	20250214	171200	1773920400	26800	26800	26800	26800	0
154	20250214	171100	1773920400	26800	26800	26800	26800	0
155	20250214	171000	1773920400	26800	26800	26800	26800	0
156	20250214	170900	1773920400	26800	26800	26800	26800	0
157	20250214	170800	1773920400	26800	26800	26800	26800	0
158	20250214	170700	1773920400	26800	26800	26800	26800	0
159	20250214	170600	1773920400	26800	26800	26800	26800	0
160	20250214	170500	1773920400	26800	26800	26800	26800	0
161	20250214	170400	1773920400	26800	26800	26800	26800	0
162	20250214	170300	1773920400	26800	26800	26800	26800	0
163	20250214	170200	1773920400	26800	26800	26800	26800	0
164	20250214	170100	1773920400	26800	26800	26800	26800	0
165	20250214	170000	1773920400	26800	26800	26800	26800	0
166	20250214	165900	1773920400	26800	26800	26800	26800	0
167	20250214	165800	1773920400	26800	26800	26800	26800	0
168	20250214	165700	1773920400	26800	26800	26800	26800	0
169	20250214	165600	1773920400	26800	26800	26800	26800	0
170	20250214	165500	1773920400	26800	26800	26800	26800	0
171	20250214	165400	1773920400	26800	26800	26800	26800	0
172	20250214	165300	1773920400	26800	26800	26800	26800	0
173	20250214	165200	1773920400	26800	26800	26800	26800	0
174	20250214	165100	1773920400	26800	26800	26800	26800	0
175	20250214	165000	1773920400	26800	26800	26800	26800	0
176	20250214	164900	1773920400	26800	26800	26800	26800	0
177	20250214	164800	1773920400	26800	26800	26800	26800	0
178	20250214	164700	1773920400	26800	26800	26800	26800	0
179	20250214	164600	1773920400	26800	26800	26800	26800	0
180	20250214	164500	1773920400	26800	26800	26800	26800	0
181	20250214	164400	1773920400	26800	26800	26800	26800	0
182	20250214	164300	1773920400	26800	26800	26800	26800	1639
183	20250214	164200	1773920400	26800	26800	26800	26800	0
184	20250214	164100	1773920400	26800	26800	26800	26800	0
185	20250214	164000	1773920400	26800	26800	26800	26800	0
186	20250214	163900	1773920400	26800	26800	26800	26800	0
187	20250214	163800	1773920400	26800	26800	26800	26800	0
188	20250214	163700	1773920400	26800	26800	26800	26800	0
189	20250214	163600	1773920400	26800	26800	26800	26800	0
190	20250214	163500	1773920400	26800	26800	26800	26800	0
191	20250214	163400	1773920400	26800	26800	26800	26800	0
192	20250214	163300	1773920400	26800	26800	26800	26800	0
193	20250214	163200	1773920400	26800	26800	26800	26800	0
194	20250214	163100	1773920400	26800	26800	26800	26800	0
195	20250214	163000	1773920400	26800	26800	26800	26800	0
196	20250214	162900	1773920400	26800	26800	26800	26800	0
197	20250214	162800	1773920400	26800	26800	26800	26800	0
198	20250214	162700	1773920400	26800	26800	26800	26800	0
199	20250214	162600	1773920400	26800	26800	26800	26800	0
200	20250214	162500	1773920400	26800	26800	26800	26800	0
201	20250214	162400	1773920400	26800	26800	26800	26800	0
202	20250214	162300	1773920400	26800	26800	26800	26800	0
203	20250214	162200	1773920400	26800	26800	26800	26800	0
204	20250214	162100	1773920400	26800	26800	26800	26800	0
205	20250214	162000	1773920400	26800	26800	26800	26800	0
206	20250214	161900	1773920400	26800	26800	26800	26800	0
207	20250214	161800	1773920400	26800	26800	26800	26800	0
208	20250214	161700	1773920400	26800	26800	26800	26800	0
209	20250214	161600	1773920400	26800	26800	26800	26800	0
210	20250214	161500	1773920400	26800	26800	26800	26800	0
211	20250214	161400	1773920400	26800	26800	26800	26800	0
212	20250214	161300	1773920400	26800	26800	26800	26800	1639
213	20250214	161200	1773920400	26800	26800	26800	26800	0
214	20250214	161100	1773920400	26800	26800	26800	26800	0
215	20250214	161000	1773920400	26800	26800	26800	26800	0
216	20250214	160900	1773920400	26800	26800	26800	26800	0
217	20250214	160800	1773920400	26800	26800	26800	26800	0
218	20250214	160700	1773920400	26800	26800	26800	26800	0
219	20250214	160600	1773920400	26800	26800	26800	26800	0
220	20250214	160500	1773920400	26800	26800	26800	26800	0
221	20250214	160400	1773920400	26800	26800	26800	26800	0
222	20250214	160300	1773920400	26800	26800	26800	26800	0
223	20250214	160200	1773920400	26800	26800	26800	26800	0
224	20250214	160100	1773920400	26800	26800	26800	26800	0
225	20250214	160000	1773920400	26800	26800	26800	26800	0
226	20250214	155900	1773920400	26800	26800	26800	26800	0
227	20250214	155800	1773920400	26800	26800	26800	26800	0
228	20250214	155700	1773920400	26800	26800	26800	26800	0
229	20250214	155600	1773920400	26800	26800	26800	26800	0
230	20250214	155500	1773920400	26800	26800	26800	26800	0
231	20250214	155400	1773920400	26800	26800	26800	26800	0
232	20250214	155300	1773920400	26800	26800	26800	26800	0
233	20250214	155200	1773920400	26800	26800	26800	26800	0
234	20250214	155100	1773920400	26800	26800	26800	26800	0
235	20250214	155000	1773920400	26800	26800	26800	26800	0
236	20250214	154900	1773920400	26800	26800	26800	26800	0
237	20250214	154800	1773920400	26800	26800	26800	26800	0
238	20250214	154700	1773920400	26800	26800	26800	26800	0
239	20250214	154600	1773920400	26800	26800	26800	26800	0
240	20250214	154500	1773920400	26800	26800	26800	26800	0
241	20250214	154400	1773920400	26800	26800	26800	26800	0
242	20250214	154300	1773920400	26800	26800	26800	26800	1639
243	20250214	154200	1773920400	26800	26800	26800	26800	0
244	20250214	154100	1773920400	26800	26800	26800	26800	0
245	20250214	154000	1773920400	26800	26800	26800	26800	0
246	20250214	153900	1773920400	26800	26800	26800	26800	0
247	20250214	153800	1773920400	26800	26800	26800	26800	0
248	20250214	153700	1773920400	26800	26800	26800	26800	0
249	20250214	153600	1773920400	26800	26800	26800	26800	0
250	20250214	153500	1773920400	26800	26800	26800	26800	0
251	20250214	153400	1773920400	26800	26800	26800	26800	0
252	20250214	153300	1773920400	26800	26800	26800	26800	0
253	20250214	153200	1773920400	26800	26800	26800	26800	0
254	20250214	153100	1773920400	26800	26800	26800	26800	0
255	20250214	153000	1773920400	26800	26800	26800	26800	1639
256	20250214	152900	1729995200	26900	26900	26900	26900	0
257	20250214	152800	1729995200	26900	26900	26900	26900	0
258	20250214	152700	1729995200	26900	26900	26900	26900	0
259	20250214	152600	1729995200	26900	26900	26900	26900	0
260	20250214	152500	1729995200	26900	26900	26900	26900	0
261	20250214	152400	1729995200	26900	26900	26900	26900	0
262	20250214	152300	1729995200	26900	26900	26900	26900	0
263	20250214	152200	1729995200	26900	26900	26900	26900	0
264	20250214	152100	1729995200	26900	26900	26900	26900	0
265	20250214	152000	1729995200	26900	26900	26900	26900	0
266	20250214	151900	1729995200	26900	26900	26900	26900	63
267	20250214	151800	1728300500	26850	26850	26850	26800	358
268	20250214	151700	1718701750	26850	26800	26900	26800	397
269	20250214	151600	1708045800	26850	26850	26850	26850	57
270	20250214	151500	1706515350	26900	26850	26900	26800	86
271	20250214	151400	1704205750	26800	26750	26900	26750	249
272	20250214	151300	1697531400	26750	26750	26750	26700	282
273	20250214	151200	1690000600	26700	26750	26800	26700	96
274	20250214	151100	1687433900	26750	26750	26750	26750	21
275	20250214	151000	1686872150	26700	26700	26700	26700	101
276	20250214	150900	1684175450	26700	26750	26750	26700	38
277	20250214	150800	1683159200	26750	26750	26750	26750	11
278	20250214	150700	1682864950	26750	26750	26750	26750	30
279	20250214	150600	1682062450	26750	26750	26750	26750	4
280	20250214	150500	1681955450	26700	26700	26700	26700	45
281	20250214	150400	1680753950	26700	26650	26700	26650	30
282	20250214	150300	1679954050	26650	26700	26750	26650	259
283	20250214	150200	1673038250	26700	26750	26750	26700	50
284	20250214	150100	1671701250	26750	26800	26800	26650	1658
285	20250214	150000	1627443950	26850	26750	26850	26750	402
286	20250214	145900	1616687350	26750	26750	26750	26750	1
287	20250214	145800	1616660600	26750	26750	26750	26750	20
288	20250214	145700	1616125600	26750	26750	26750	26750	1
289	20250214	145600	1616098850	26850	26800	26850	26800	137
290	20250214	145500	1612426250	26800	26800	26900	26800	215
291	20250214	145400	1606656950	26900	26850	26900	26850	651
292	20250214	145300	1589174950	26850	26850	26850	26850	0
293	20250214	145200	1589174950	26850	26850	26850	26800	229
294	20250214	145100	1583034200	26850	26850	26850	26850	11
295	20250214	145000	1582738850	26850	26800	26850	26800	369
296	20250214	144900	1572840100	26800	26800	26800	26800	191
297	20250214	144800	1567721300	26850	26800	26850	26800	125
298	20250214	144700	1564370550	26800	26800	26800	26800	200
299	20250214	144600	1559010550	26800	26800	26800	26800	72
300	20250214	144500	1557080950	26850	26850	26850	26850	1
301	20250214	144400	1557054100	26850	26850	26850	26850	1
302	20250214	144300	1557027250	26800	26800	26800	26800	0
303	20250214	144200	1557027250	26800	26800	26800	26800	19
304	20250214	144100	1556518050	26850	26850	26850	26850	115
305	20250214	144000	1553430300	26850	26850	26850	26850	5
306	20250214	143900	1553296050	26850	26800	26850	26800	103
307	20250214	143800	1550535550	26800	26800	26800	26800	0
308	20250214	143700	1550535550	26800	26800	26800	26800	13
309	20250214	143600	1550187150	26850	26850	26850	26850	0
310	20250214	143500	1550187150	26850	26850	26850	26850	0
311	20250214	143400	1550187150	26850	26800	26850	26800	267
312	20250214	143300	1543030500	26850	26850	26850	26850	3
313	20250214	143200	1542949950	26850	26850	26850	26850	134
314	20250214	143100	1539352050	26900	26900	26900	26900	0
315	20250214	143000	1539352050	26900	26900	26900	26900	0
316	20250214	142900	1539352050	26900	26900	26900	26900	1
317	20250214	142800	1539325150	26900	26900	26900	26900	2
318	20250214	142700	1539271350	26900	26900	26900	26900	10
319	20250214	142600	1539002350	26900	26850	26900	26850	329
320	20250214	142500	1530167400	26800	26800	26800	26800	13
321	20250214	142400	1529819000	26800	26850	26850	26800	181
322	20250214	142300	1524964150	26850	26850	26850	26850	5
323	20250214	142200	1524829900	26850	26850	26850	26850	2
324	20250214	142100	1524776200	26850	26850	26850	26850	5
325	20250214	142000	1524641950	26850	26850	26850	26850	0
326	20250214	141900	1524641950	26850	26850	26850	26850	4
327	20250214	141800	1524534550	26800	26800	26850	26800	33
328	20250214	141700	1523649300	26850	26850	26850	26850	3
329	20250214	141600	1523568750	26850	26850	26850	26850	20
330	20250214	141500	1523031750	26850	26800	26850	26800	3
331	20250214	141400	1522951250	26850	26850	26850	26850	5
332	20250214	141300	1522817000	26800	26800	26800	26800	0
333	20250214	141200	1522817000	26800	26800	26800	26800	30
334	20250214	141100	1522013000	26800	26750	26800	26750	58
335	20250214	141000	1520461100	26750	26750	26750	26750	0
336	20250214	140900	1520461100	26750	26750	26750	26750	0
337	20250214	140800	1520461100	26750	26750	26750	26750	1
338	20250214	140700	1520434350	26750	26850	26850	26750	77
339	20250214	140600	1518373200	26850	26850	26850	26850	15
340	20250214	140500	1517970450	26850	26850	26900	26850	117
341	20250214	140400	1514828400	26850	26850	26850	26850	117
342	20250214	140300	1511686950	26800	26800	26800	26800	20
343	20250214	140200	1511150950	26850	26800	26850	26800	47
344	20250214	140100	1509891200	26800	26800	26800	26800	1
345	20250214	140000	1509864400	26750	26750	26750	26750	0
346	20250214	135900	1509864400	26750	26750	26750	26750	16
347	20250214	135800	1509436400	26750	26750	26750	26750	16
348	20250214	135700	1509008400	26800	26800	26800	26800	6
349	20250214	135600	1508847600	26800	26800	26800	26800	0
350	20250214	135500	1508847600	26800	26800	26800	26800	3
351	20250214	135400	1508767200	26800	26800	26800	26800	1
352	20250214	135300	1508740400	26800	26800	26800	26800	14
353	20250214	135200	1508365200	26800	26800	26800	26800	15
354	20250214	135100	1507963200	26800	26700	26800	26700	49
355	20250214	135000	1506653200	26800	26800	26800	26800	1
356	20250214	134900	1506626400	26800	26800	26800	26800	1
357	20250214	134800	1506599600	26800	26800	26800	26800	0
358	20250214	134700	1506599600	26800	26800	26800	26800	10
359	20250214	134600	1506331600	26800	26800	26800	26800	101
360	20250214	134500	1503624800	26800	26800	26800	26800	20
361	20250214	134400	1503088800	26800	26800	26800	26800	32
362	20250214	134300	1502231200	26800	26750	26800	26600	1485
363	20250214	134200	1462649050	26800	26800	26800	26800	5
364	20250214	134100	1462515050	26800	26750	26800	26750	111
365	20250214	134000	1459544750	26700	26700	26700	26700	40
366	20250214	133900	1458476750	26700	26700	26700	26700	0
367	20250214	133800	1458476750	26700	26700	26700	26700	0
368	20250214	133700	1458476750	26700	26700	26700	26700	36
369	20250214	133600	1457515550	26700	26700	26700	26700	72
370	20250214	133500	1455593150	26700	26750	26750	26700	494
371	20250214	133400	1442396850	26750	26900	26900	26700	281
372	20250214	133300	1434884100	26900	26900	26900	26750	1119
373	20250214	133200	1404857650	26950	27000	27000	26950	174
374	20250214	133100	1400166200	27000	27000	27000	27000	0
375	20250214	133000	1400166200	27000	27000	27000	27000	156
376	20250214	132900	1395954200	27000	27000	27000	27000	59
377	20250214	132800	1394361200	27050	27050	27050	27050	0
378	20250214	132700	1394361200	27050	27000	27050	27000	460
379	20250214	132600	1381939900	27000	27000	27000	27000	0
380	20250214	132500	1381939900	27000	27100	27100	27000	23
381	20250214	132400	1381317100	27000	27100	27100	27000	276
382	20250214	132300	1373861400	27050	27050	27050	27050	22
383	20250214	132200	1373266300	27100	27100	27100	27100	0
384	20250214	132100	1373266300	27100	27100	27100	27100	61
385	20250214	132000	1371613200	27100	27100	27100	27100	94
386	20250214	131900	1369065800	27000	27000	27000	27000	98
387	20250214	131800	1366419800	27000	27000	27000	27000	0
388	20250214	131700	1366419800	27000	27050	27100	27000	104
389	20250214	131600	1363611000	27000	27000	27000	27000	0
390	20250214	131500	1363611000	27000	27050	27050	27000	7
391	20250214	131400	1363421900	27050	27050	27050	27050	0
392	20250214	131300	1363421900	27050	27050	27050	27050	0
393	20250214	131200	1363421900	27050	27050	27050	27050	22
394	20250214	131100	1362826800	27100	27100	27100	27100	7
395	20250214	131000	1362637100	27050	27050	27050	27050	0
396	20250214	130900	1362637100	27050	27050	27050	27050	0
397	20250214	130800	1362637100	27050	27050	27050	27050	0
398	20250214	130700	1362637100	27050	27050	27050	27000	52
399	20250214	130600	1361230900	27100	27100	27100	27100	15
400	20250214	130500	1360824400	27150	27150	27150	27150	0
401	20250214	130400	1360824400	27150	27150	27150	27150	0
402	20250214	130300	1360824400	27150	27150	27150	27150	0
403	20250214	130200	1360824400	27150	27150	27150	27150	3
404	20250214	130100	1360742950	27150	27100	27150	27100	138
405	20250214	130000	1357002350	27100	27100	27100	27100	53
406	20250214	125900	1355566050	27100	27050	27100	27050	148
407	20250214	125800	1351561750	27000	27000	27000	27000	1
408	20250214	125700	1351534750	27000	27000	27000	27000	0
409	20250214	125600	1351534750	27000	27050	27050	27000	50
410	20250214	125500	1350183800	27050	27000	27050	27000	12
411	20250214	125400	1349859250	27050	27050	27050	27050	128
412	20250214	125300	1346396850	27050	27050	27050	27050	0
413	20250214	125200	1346396850	27050	27050	27050	27050	0
414	20250214	125100	1346396850	27050	27050	27050	27050	1
415	20250214	125000	1346369800	27050	27050	27050	27050	0
416	20250214	124900	1346369800	27050	27000	27050	27000	61
417	20250214	124800	1344722400	27000	27000	27000	27000	20
418	20250214	124700	1344182400	27000	27000	27000	27000	66
419	20250214	124600	1342400400	27000	27000	27000	27000	33
420	20250214	124500	1341509400	27000	27000	27000	27000	0
421	20250214	124400	1341509400	27000	27000	27000	27000	3
422	20250214	124300	1341428400	26950	26950	26950	26950	0
423	20250214	124200	1341428400	26950	27050	27050	26950	12
424	20250214	124100	1341103900	27050	27050	27050	27050	11
425	20250214	124000	1340806350	27050	27050	27050	27050	0
426	20250214	123900	1340806350	27050	27000	27050	27000	42
427	20250214	123800	1339671550	27000	27000	27000	27000	65
428	20250214	123700	1337916550	27000	27000	27000	27000	0
429	20250214	123600	1337916550	27000	27000	27000	27000	3
430	20250214	123500	1337835550	27000	27000	27000	27000	3
431	20250214	123400	1337754550	26950	26950	26950	26950	0
432	20250214	123300	1337754550	26950	27000	27000	26950	50
433	20250214	123200	1336405650	27050	27000	27050	27000	17
434	20250214	123100	1335946100	27000	27000	27000	27000	2
435	20250214	123000	1335892100	27000	27000	27000	27000	0
436	20250214	122900	1335892100	27000	27000	27000	27000	10
437	20250214	122800	1335622100	27000	27000	27000	27000	0
438	20250214	122700	1335622100	27000	27000	27000	27000	0
439	20250214	122600	1335622100	27000	27000	27000	27000	13
440	20250214	122500	1335271100	27000	27000	27000	27000	10
441	20250214	122400	1335001100	27000	27000	27000	27000	16
442	20250214	122300	1334569100	27050	27050	27050	27050	1
443	20250214	122200	1334542050	27050	27050	27050	27050	2
444	20250214	122100	1334487950	27050	27050	27050	27050	1
445	20250214	122000	1334460900	26950	26950	26950	26950	0
446	20250214	121900	1334460900	26950	27050	27050	26950	147
447	20250214	121800	1330492250	27100	27100	27100	27100	0
448	20250214	121700	1330492250	27100	27100	27100	27100	1
449	20250214	121600	1330465150	27050	27050	27050	27050	0
450	20250214	121500	1330465150	27050	27050	27050	27050	18
451	20250214	121400	1329978250	27050	27050	27050	27050	57
452	20250214	121300	1328436400	27050	27050	27050	27050	0
453	20250214	121200	1328436400	27050	27050	27100	27050	172
454	20250214	121100	1323782950	27050	27050	27050	27050	24
455	20250214	121000	1323133750	27050	27050	27050	27050	1
456	20250214	120900	1323106700	27050	27000	27050	27000	17
457	20250214	120800	1322646950	27000	27000	27000	27000	0
458	20250214	120700	1322646950	27000	27000	27000	27000	0
459	20250214	120600	1322646950	27000	27000	27000	27000	110
460	20250214	120500	1319676950	27000	27000	27000	27000	0
461	20250214	120400	1319676950	27000	27000	27000	27000	0
462	20250214	120300	1319676950	27000	27050	27050	27000	155
463	20250214	120200	1315486700	27000	27050	27050	27000	66
464	20250214	120100	1313704400	27050	27050	27050	27050	16
465	20250214	120000	1313271600	27000	27000	27000	27000	0
466	20250214	115900	1313271600	27000	27000	27000	27000	0
467	20250214	115800	1313271600	27000	27000	27000	27000	17
468	20250214	115700	1312812600	27000	27000	27000	27000	60
469	20250214	115600	1311192600	26950	26950	26950	26950	15
470	20250214	115500	1310788350	26950	26950	26950	26950	26
471	20250214	115400	1310087650	26950	26950	27000	26950	108
472	20250214	115300	1307176150	27000	27000	27000	27000	17
473	20250214	115200	1306717150	27000	27000	27000	27000	34
474	20250214	115100	1305799150	27000	27000	27000	27000	29
475	20250214	115000	1305016150	27000	26950	27000	26950	54
476	20250214	114900	1303559050	27000	27000	27000	27000	16
477	20250214	114800	1303127050	26950	27000	27000	26950	60
478	20250214	114700	1301510000	27000	27000	27000	27000	15
479	20250214	114600	1301105000	27000	27000	27000	26950	53
480	20250214	114500	1299676500	27000	27000	27000	27000	104
481	20250214	114400	1296868500	27000	27050	27050	27000	75
482	20250214	114300	1294842900	27000	27000	27000	27000	33
483	20250214	114200	1293951900	27050	27050	27050	27050	15
484	20250214	114100	1293546150	27050	27050	27050	27050	1
485	20250214	114000	1293519100	27000	27000	27000	27000	14
486	20250214	113900	1293141100	27050	27050	27050	27050	0
487	20250214	113800	1293141100	27050	26950	27050	26950	824
488	20250214	113700	1270931000	26750	26750	26750	26750	0
489	20250214	113600	1270931000	26750	26750	26750	26750	0
490	20250214	113500	1270931000	26750	26900	26900	26750	1050
491	20250214	113400	1242805700	26950	27000	27000	26950	24
492	20250214	113300	1242158850	27000	27000	27000	26950	160
493	20250214	113200	1237845900	27000	27000	27000	27000	17
494	20250214	113100	1237386900	27000	26950	27000	26950	148
495	20250214	113000	1233397550	26950	27050	27050	26950	221
496	20250214	112900	1227436700	27000	27000	27000	27000	72
497	20250214	112800	1225492700	27000	27000	27000	27000	58
498	20250214	112700	1223926700	27000	26950	27000	26950	592
499	20250214	112600	1207970800	26950	26950	26950	26950	7
500	20250214	112500	1207782150	26900	26950	26950	26900	8
501	20250214	112400	1207566600	26950	26950	26950	26950	100
502	20250214	112300	1204871600	26950	26950	26950	26950	13
503	20250214	112200	1204521250	26950	26950	26950	26950	134
504	20250214	112100	1200909950	26950	26950	26950	26950	9
505	20250214	112000	1200667400	26950	26950	26950	26950	6
506	20250214	111900	1200505700	26950	26950	26950	26900	67
507	20250214	111800	1198700650	26950	26900	26950	26900	364
508	20250214	111700	1188903500	26900	26850	26900	26850	78
509	20250214	111600	1186808100	26850	26850	26850	26850	1
510	20250214	111500	1186781250	26850	26850	26850	26850	5
511	20250214	111400	1186647000	26850	26800	26850	26800	70
512	20250214	111300	1184770950	26800	26800	26850	26800	100
513	20250214	111200	1182086700	26800	26800	26800	26800	0
514	20250214	111100	1182086700	26800	26850	26850	26800	427
515	20250214	111000	1170641800	26850	26850	26850	26850	154
516	20250214	110900	1166506900	26850	26850	26850	26850	18
517	20250214	110800	1166023600	26850	26850	26850	26850	1
518	20250214	110700	1165996750	26800	26800	26800	26800	0
519	20250214	110600	1165996750	26800	26800	26800	26800	4
520	20250214	110500	1165889550	26850	26800	26850	26800	767
521	20250214	110400	1145297150	26800	26800	26800	26800	69
522	20250214	110300	1143447950	26800	26750	26800	26750	21
523	20250214	110200	1142885200	26800	26800	26800	26800	0
524	20250214	110100	1142885200	26800	26800	26800	26800	9
525	20250214	110000	1142644000	26800	26800	26800	26800	110
526	20250214	105900	1139696000	26750	26750	26750	26750	12
527	20250214	105800	1139375000	26750	26700	26750	26700	239
528	20250214	105700	1132981900	26700	26700	26700	26700	6
529	20250214	105600	1132821700	26650	26700	26700	26650	82
530	20250214	105500	1130632800	26700	26700	26700	26700	48
531	20250214	105400	1129351200	26700	26650	26700	26650	196
532	20250214	105300	1124126000	26650	26650	26650	26650	6
533	20250214	105200	1123966100	26700	26700	26700	26700	30
534	20250214	105100	1123165100	26650	26650	26650	26650	51
535	20250214	105000	1121805950	26650	26650	26650	26650	6
536	20250214	104900	1121646050	26650	26650	26650	26650	1
537	20250214	104800	1121619400	26550	26600	26600	26550	181
538	20250214	104700	1116807250	26600	26600	26600	26600	19
539	20250214	104600	1116301850	26550	26600	26600	26550	132
540	20250214	104500	1112794700	26600	26600	26600	26600	8
541	20250214	104400	1112581900	26550	26600	26600	26550	111
542	20250214	104300	1109629850	26600	26600	26600	26550	849
543	20250214	104200	1087086550	26600	26650	26650	26600	459
544	20250214	104100	1074875150	26600	26650	26700	26600	304
545	20250214	104000	1066787250	26650	26650	26650	26650	49
546	20250214	103900	1065481400	26650	26600	26700	26600	61
547	20250214	103800	1063856150	26600	26650	26650	26600	100
548	20250214	103700	1061196050	26550	26600	26600	26550	140
549	20250214	103600	1057479000	26550	26550	26550	26550	0
550	20250214	103500	1057479000	26550	26550	26550	26550	258
551	20250214	103400	1050629100	26550	26550	26600	26550	822
552	20250214	103300	1028799900	26600	26650	26650	26600	274
553	20250214	103200	1021509350	26600	26700	26750	26600	432
554	20250214	103100	1009984900	26700	26700	26700	26700	5
555	20250214	103000	1009851400	26700	26700	26700	26700	1
556	20250214	102900	1009824700	26700	26700	26700	26700	1
557	20250214	102800	1009798000	26650	26700	26700	26650	225
558	20250214	102700	1003799650	26750	26750	26750	26750	2
559	20250214	102600	1003746150	26750	26700	26750	26650	81
560	20250214	102500	1001582600	26700	26700	26700	26700	73
561	20250214	102400	999633500	26650	26600	26650	26600	47
562	20250214	102300	998381300	26600	26600	26600	26600	200
563	20250214	102200	993061300	26600	26600	26900	26550	2444
564	20250214	102100	927937700	26550	26550	26600	26550	241
565	20250214	102000	921539000	26600	26700	26700	26550	1428
566	20250214	101900	883506000	26700	26700	26700	26650	218
567	20250214	101800	877691600	26800	26700	26800	26700	14
568	20250214	101700	877316650	26750	26750	26750	26600	1658
569	20250214	101600	833071050	26750	26800	26800	26750	658
570	20250214	101500	815447650	26800	26900	26900	26800	1192
571	20250214	101400	783444900	26900	26900	26900	26850	542
572	20250214	101300	768867900	26900	26900	26900	26900	12
573	20250214	101200	768545100	26900	26900	26900	26850	629
574	20250214	101100	751654700	26850	26950	26950	26850	1395
575	20250214	101000	714089450	27050	26950	27050	26950	325
576	20250214	100900	705329200	27000	27000	27000	27000	96
577	20250214	100800	702737200	27000	27150	27150	27000	1618
578	20250214	100700	659049700	27050	27050	27050	27000	1175
579	20250214	100600	627268800	27100	27150	27150	27100	66
580	20250214	100500	625480050	27150	27150	27150	27150	1
581	20250214	100400	625452900	27150	27150	27150	27150	1
582	20250214	100300	625425750	27100	27100	27100	27050	26
583	20250214	100200	624722150	27100	27100	27100	27100	2
584	20250214	100100	624667950	27100	27100	27150	27100	252
585	20250214	100000	617838700	27100	27100	27150	27100	82
586	20250214	095900	615616450	27050	27050	27050	27050	0
587	20250214	095800	615616450	27050	27050	27050	27050	4
588	20250214	095700	615508250	27200	27200	27200	27200	1
589	20250214	095600	615481050	27050	27100	27100	27050	37
590	20250214	095500	614478400	27100	27200	27200	27100	21
591	20250214	095400	613909200	27200	27200	27200	27200	0
592	20250214	095300	613909200	27200	27200	27200	27150	144
593	20250214	095200	609994700	27200	27150	27200	27150	95
594	20250214	095100	607415350	27100	27150	27150	27100	21
595	20250214	095000	606845950	27100	27100	27100	27100	109
596	20250214	094900	603892050	27100	27100	27100	27100	191
597	20250214	094800	598715950	27100	27150	27150	27100	164
598	20250214	094700	594270850	27100	27150	27150	27100	337
599	20250214	094600	585132300	27150	27150	27150	27150	2
600	20250214	094500	585078000	27200	27200	27200	27200	201
601	20250214	094400	579610800	27200	27200	27200	27200	270
602	20250214	094300	572266800	27200	27200	27200	27200	248
603	20250214	094200	565521200	27200	27200	27200	27200	102
604	20250214	094100	562746800	27200	27200	27200	27200	50
605	20250214	094000	561386800	27200	27200	27200	27200	100
606	20250214	093900	558666800	27150	27150	27150	27150	707
607	20250214	093800	539471750	27150	27200	27200	27150	4
608	20250214	093700	539363050	27100	27100	27200	27100	67
609	20250214	093600	537545450	27050	27200	27200	27050	343
610	20250214	093500	528243650	27150	27150	27150	27150	177
611	20250214	093400	523438100	27150	27150	27150	27100	70
612	20250214	093300	521537900	27150	27100	27150	27100	204
613	20250214	093200	516008450	27000	27000	27100	27000	186
614	20250214	093100	510986350	27000	27000	27100	26900	901
615	20250214	093000	486658850	26850	26950	27000	26850	618
616	20250214	092900	470059200	26900	27000	27050	26900	346
617	20250214	092800	460727250	27050	27000	27050	27000	464
618	20250214	092700	448196700	27000	27150	27150	27000	1800
619	20250214	092600	399488050	27200	27200	27200	27150	373
620	20250214	092500	389342650	27400	27250	27400	27200	1651
621	20250214	092400	344366500	27250	27300	27450	27250	1327
622	20250214	092300	308195950	27300	27550	27550	27300	426
623	20250214	092200	296546400	27400	27600	27650	27400	1014
624	20250214	092100	268706200	27550	27600	27600	27550	1080
625	20250214	092000	238911950	27600	27600	27600	27550	470
626	20250214	091900	225953400	27550	27600	27600	27550	582
627	20250214	091800	209897400	27600	27650	27650	27600	616
628	20250214	091700	192867000	27650	27700	27700	27650	179
629	20250214	091600	187909500	27750	27800	27800	27650	27
630	20250214	091500	187159100	27800	27700	27800	27650	251
631	20250214	091400	180216100	27650	27800	27850	27650	376
632	20250214	091300	169781900	27800	27800	27800	27800	278
633	20250214	091200	162053500	27800	28000	28000	27800	525
634	20250214	091100	147456300	27850	27900	28050	27850	94
635	20250214	091000	144829350	27800	27750	27900	27750	33
636	20250214	090900	143912150	27750	27750	27750	27750	234
637	20250214	090800	137418650	27750	27800	27800	27750	44
638	20250214	090700	136197200	27800	27800	27800	27800	189
639	20250214	090600	130943000	27800	27850	27850	27800	510
640	20250214	090500	116754400	27800	27950	28050	27750	2644
641	20250214	090400	43057300	27950	28000	28050	27950	220
642	20250214	090300	36900450	28000	28000	28000	28000	47
643	20250214	090200	35584450	28050	28050	28050	28050	60
644	20250214	090100	33901450	28050	27950	28050	27950	39
645	20250214	090000	32811300	28000	27950	28000	27950	787