KissMeData/042600/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	192800	100114210	9820	9820	9820	9820	137
3	20250214	192700	100114210	9820	9820	9820	9820	0
4	20250214	192600	100114210	9820	9820	9820	9820	0
5	20250214	192500	100114210	9820	9820	9820	9820	0
6	20250214	192400	100114210	9820	9820	9820	9820	0
7	20250214	192300	100114210	9820	9820	9820	9820	0
8	20250214	192200	100114210	9820	9820	9820	9820	0
9	20250214	192100	100114210	9820	9820	9820	9820	0
10	20250214	192000	100114210	9820	9820	9820	9820	0
11	20250214	191900	100114210	9820	9820	9820	9820	0
12	20250214	191800	100114210	9820	9820	9820	9820	0
13	20250214	191700	100114210	9820	9820	9820	9820	0
14	20250214	191600	100114210	9820	9820	9820	9820	0
15	20250214	191500	100114210	9820	9820	9820	9820	0
16	20250214	191400	100114210	9820	9820	9820	9820	0
17	20250214	191300	100114210	9820	9820	9820	9820	0
18	20250214	191200	100114210	9820	9820	9820	9820	0
19	20250214	191100	100114210	9820	9820	9820	9820	0
20	20250214	191000	100114210	9820	9820	9820	9820	0
21	20250214	190900	100114210	9820	9820	9820	9820	0
22	20250214	190800	100114210	9820	9820	9820	9820	0
23	20250214	190700	100114210	9820	9820	9820	9820	0
24	20250214	190600	100114210	9820	9820	9820	9820	0
25	20250214	190500	100114210	9820	9820	9820	9820	0
26	20250214	190400	100114210	9820	9820	9820	9820	0
27	20250214	190300	100114210	9820	9820	9820	9820	0
28	20250214	190200	100114210	9820	9820	9820	9820	0
29	20250214	190100	100114210	9820	9820	9820	9820	0
30	20250214	190000	100114210	9820	9820	9820	9820	0
31	20250214	185900	100114210	9820	9820	9820	9820	0
32	20250214	185800	100114210	9820	9820	9820	9820	137
33	20250214	185700	100114210	9820	9820	9820	9820	0
34	20250214	185600	100114210	9820	9820	9820	9820	0
35	20250214	185500	100114210	9820	9820	9820	9820	0
36	20250214	185400	100114210	9820	9820	9820	9820	0
37	20250214	185300	100114210	9820	9820	9820	9820	0
38	20250214	185200	100114210	9820	9820	9820	9820	0
39	20250214	185100	100114210	9820	9820	9820	9820	0
40	20250214	185000	100114210	9820	9820	9820	9820	0
41	20250214	184900	100114210	9820	9820	9820	9820	0
42	20250214	184800	100114210	9820	9820	9820	9820	0
43	20250214	184700	100114210	9820	9820	9820	9820	0
44	20250214	184600	100114210	9820	9820	9820	9820	0
45	20250214	184500	100114210	9820	9820	9820	9820	0
46	20250214	184400	100114210	9820	9820	9820	9820	0
47	20250214	184300	100114210	9820	9820	9820	9820	0
48	20250214	184200	100114210	9820	9820	9820	9820	0
49	20250214	184100	100114210	9820	9820	9820	9820	0
50	20250214	184000	100114210	9820	9820	9820	9820	0
51	20250214	183900	100114210	9820	9820	9820	9820	0
52	20250214	183800	100114210	9820	9820	9820	9820	0
53	20250214	183700	100114210	9820	9820	9820	9820	0
54	20250214	183600	100114210	9820	9820	9820	9820	0
55	20250214	183500	100114210	9820	9820	9820	9820	0
56	20250214	183400	100114210	9820	9820	9820	9820	0
57	20250214	183300	100114210	9820	9820	9820	9820	0
58	20250214	183200	100114210	9820	9820	9820	9820	0
59	20250214	183100	100114210	9820	9820	9820	9820	0
60	20250214	183000	100114210	9820	9820	9820	9820	0
61	20250214	182900	100114210	9820	9820	9820	9820	0
62	20250214	182800	100114210	9820	9820	9820	9820	137
63	20250214	182700	100114210	9820	9820	9820	9820	0
64	20250214	182600	100114210	9820	9820	9820	9820	0
65	20250214	182500	100114210	9820	9820	9820	9820	0
66	20250214	182400	100114210	9820	9820	9820	9820	0
67	20250214	182300	100114210	9820	9820	9820	9820	0
68	20250214	182200	100114210	9820	9820	9820	9820	0
69	20250214	182100	100114210	9820	9820	9820	9820	0
70	20250214	182000	100114210	9820	9820	9820	9820	0
71	20250214	181900	100114210	9820	9820	9820	9820	0
72	20250214	181800	100114210	9820	9820	9820	9820	0
73	20250214	181700	100114210	9820	9820	9820	9820	0
74	20250214	181600	100114210	9820	9820	9820	9820	0
75	20250214	181500	100114210	9820	9820	9820	9820	0
76	20250214	181400	100114210	9820	9820	9820	9820	0
77	20250214	181300	100114210	9820	9820	9820	9820	0
78	20250214	181200	100114210	9820	9820	9820	9820	0
79	20250214	181100	100114210	9820	9820	9820	9820	0
80	20250214	181000	100114210	9820	9820	9820	9820	0
81	20250214	180900	100114210	9820	9820	9820	9820	0
82	20250214	180800	100114210	9820	9820	9820	9820	0
83	20250214	180700	100114210	9820	9820	9820	9820	0
84	20250214	180600	100114210	9820	9820	9820	9820	0
85	20250214	180500	100114210	9820	9820	9820	9820	0
86	20250214	180400	100114210	9820	9820	9820	9820	0
87	20250214	180300	100114210	9820	9820	9820	9820	0
88	20250214	180200	100114210	9820	9820	9820	9820	0
89	20250214	180100	100114210	9820	9820	9820	9820	0
90	20250214	180000	100114210	9820	9820	9820	9820	0
91	20250214	175900	100114210	9820	9820	9820	9820	0
92	20250214	175800	100114210	9820	9820	9820	9820	137
93	20250214	175700	100114210	9820	9820	9820	9820	0
94	20250214	175600	100114210	9820	9820	9820	9820	0
95	20250214	175500	100114210	9820	9820	9820	9820	0
96	20250214	175400	100114210	9820	9820	9820	9820	0
97	20250214	175300	100114210	9820	9820	9820	9820	0
98	20250214	175200	100114210	9820	9820	9820	9820	0
99	20250214	175100	100114210	9820	9820	9820	9820	0
100	20250214	175000	100114210	9820	9820	9820	9820	0
101	20250214	174900	100114210	9820	9820	9820	9820	0
102	20250214	174800	100114210	9820	9820	9820	9820	0
103	20250214	174700	100114210	9820	9820	9820	9820	0
104	20250214	174600	100114210	9820	9820	9820	9820	0
105	20250214	174500	100114210	9820	9820	9820	9820	0
106	20250214	174400	100114210	9820	9820	9820	9820	0
107	20250214	174300	100114210	9820	9820	9820	9820	0
108	20250214	174200	100114210	9820	9820	9820	9820	0
109	20250214	174100	100114210	9820	9820	9820	9820	0
110	20250214	174000	100114210	9820	9820	9820	9820	0
111	20250214	173900	100114210	9820	9820	9820	9820	0
112	20250214	173800	100114210	9820	9820	9820	9820	0
113	20250214	173700	100114210	9820	9820	9820	9820	0
114	20250214	173600	100114210	9820	9820	9820	9820	0
115	20250214	173500	100114210	9820	9820	9820	9820	0
116	20250214	173400	100114210	9820	9820	9820	9820	0
117	20250214	173300	100114210	9820	9820	9820	9820	0
118	20250214	173200	100114210	9820	9820	9820	9820	0
119	20250214	173100	100114210	9820	9820	9820	9820	0
120	20250214	173000	100114210	9820	9820	9820	9820	0
121	20250214	172900	100114210	9820	9820	9820	9820	0
122	20250214	172800	100114210	9820	9820	9820	9820	137
123	20250214	172700	100114210	9820	9820	9820	9820	0
124	20250214	172600	100114210	9820	9820	9820	9820	0
125	20250214	172500	100114210	9820	9820	9820	9820	0
126	20250214	172400	100114210	9820	9820	9820	9820	0
127	20250214	172300	100114210	9820	9820	9820	9820	0
128	20250214	172200	100114210	9820	9820	9820	9820	0
129	20250214	172100	100114210	9820	9820	9820	9820	0
130	20250214	172000	100114210	9820	9820	9820	9820	0
131	20250214	171900	100114210	9820	9820	9820	9820	0
132	20250214	171800	100114210	9820	9820	9820	9820	0
133	20250214	171700	100114210	9820	9820	9820	9820	0
134	20250214	171600	100114210	9820	9820	9820	9820	0
135	20250214	171500	100114210	9820	9820	9820	9820	0
136	20250214	171400	100114210	9820	9820	9820	9820	0
137	20250214	171300	100114210	9820	9820	9820	9820	0
138	20250214	171200	100114210	9820	9820	9820	9820	0
139	20250214	171100	100114210	9820	9820	9820	9820	0
140	20250214	171000	100114210	9820	9820	9820	9820	0
141	20250214	170900	100114210	9820	9820	9820	9820	0
142	20250214	170800	100114210	9820	9820	9820	9820	0
143	20250214	170700	100114210	9820	9820	9820	9820	0
144	20250214	170600	100114210	9820	9820	9820	9820	0
145	20250214	170500	100114210	9820	9820	9820	9820	0
146	20250214	170400	100114210	9820	9820	9820	9820	0
147	20250214	170300	100114210	9820	9820	9820	9820	0
148	20250214	170200	100114210	9820	9820	9820	9820	0
149	20250214	170100	100114210	9820	9820	9820	9820	0
150	20250214	170000	100114210	9820	9820	9820	9820	0
151	20250214	165900	100114210	9820	9820	9820	9820	0
152	20250214	165800	100114210	9820	9820	9820	9820	137
153	20250214	165700	100114210	9820	9820	9820	9820	0
154	20250214	165600	100114210	9820	9820	9820	9820	0
155	20250214	165500	100114210	9820	9820	9820	9820	0
156	20250214	165400	100114210	9820	9820	9820	9820	0
157	20250214	165300	100114210	9820	9820	9820	9820	0
158	20250214	165200	100114210	9820	9820	9820	9820	0
159	20250214	165100	100114210	9820	9820	9820	9820	0
160	20250214	165000	100114210	9820	9820	9820	9820	0
161	20250214	164900	100114210	9820	9820	9820	9820	0
162	20250214	164800	100114210	9820	9820	9820	9820	0
163	20250214	164700	100114210	9820	9820	9820	9820	0
164	20250214	164600	100114210	9820	9820	9820	9820	0
165	20250214	164500	100114210	9820	9820	9820	9820	0
166	20250214	164400	100114210	9820	9820	9820	9820	0
167	20250214	164300	100114210	9820	9820	9820	9820	0
168	20250214	164200	100114210	9820	9820	9820	9820	0
169	20250214	164100	100114210	9820	9820	9820	9820	0
170	20250214	164000	100114210	9820	9820	9820	9820	0
171	20250214	163900	100114210	9820	9820	9820	9820	0
172	20250214	163800	100114210	9820	9820	9820	9820	0
173	20250214	163700	100114210	9820	9820	9820	9820	0
174	20250214	163600	100114210	9820	9820	9820	9820	0
175	20250214	163500	100114210	9820	9820	9820	9820	0
176	20250214	163400	100114210	9820	9820	9820	9820	0
177	20250214	163300	100114210	9820	9820	9820	9820	0
178	20250214	163200	100114210	9820	9820	9820	9820	0
179	20250214	163100	100114210	9820	9820	9820	9820	0
180	20250214	163000	100114210	9820	9820	9820	9820	0
181	20250214	162900	100114210	9820	9820	9820	9820	0
182	20250214	162800	100114210	9820	9820	9820	9820	137
183	20250214	162700	100114210	9820	9820	9820	9820	0
184	20250214	162600	100114210	9820	9820	9820	9820	0
185	20250214	162500	100114210	9820	9820	9820	9820	0
186	20250214	162400	100114210	9820	9820	9820	9820	0
187	20250214	162300	100114210	9820	9820	9820	9820	0
188	20250214	162200	100114210	9820	9820	9820	9820	0
189	20250214	162100	100114210	9820	9820	9820	9820	0
190	20250214	162000	100114210	9820	9820	9820	9820	0
191	20250214	161900	100114210	9820	9820	9820	9820	0
192	20250214	161800	100114210	9820	9820	9820	9820	0
193	20250214	161700	100114210	9820	9820	9820	9820	0
194	20250214	161600	100114210	9820	9820	9820	9820	0
195	20250214	161500	100114210	9820	9820	9820	9820	0
196	20250214	161400	100114210	9820	9820	9820	9820	0
197	20250214	161300	100114210	9820	9820	9820	9820	0
198	20250214	161200	100114210	9820	9820	9820	9820	0
199	20250214	161100	100114210	9820	9820	9820	9820	0
200	20250214	161000	100114210	9820	9820	9820	9820	0
201	20250214	160900	100114210	9820	9820	9820	9820	0
202	20250214	160800	100114210	9820	9820	9820	9820	0
203	20250214	160700	100114210	9820	9820	9820	9820	0
204	20250214	160600	100114210	9820	9820	9820	9820	0
205	20250214	160500	100114210	9820	9820	9820	9820	0
206	20250214	160400	100114210	9820	9820	9820	9820	0
207	20250214	160300	100114210	9820	9820	9820	9820	0
208	20250214	160200	100114210	9820	9820	9820	9820	0
209	20250214	160100	100114210	9820	9820	9820	9820	0
210	20250214	160000	100114210	9820	9820	9820	9820	0
211	20250214	155900	100114210	9820	9820	9820	9820	0
212	20250214	155800	100114210	9820	9820	9820	9820	137
213	20250214	155700	100114210	9820	9820	9820	9820	0
214	20250214	155600	100114210	9820	9820	9820	9820	0
215	20250214	155500	100114210	9820	9820	9820	9820	0
216	20250214	155400	100114210	9820	9820	9820	9820	0
217	20250214	155300	100114210	9820	9820	9820	9820	0
218	20250214	155200	100114210	9820	9820	9820	9820	0
219	20250214	155100	100114210	9820	9820	9820	9820	0
220	20250214	155000	100114210	9820	9820	9820	9820	0
221	20250214	154900	100114210	9820	9820	9820	9820	0
222	20250214	154800	100114210	9820	9820	9820	9820	0
223	20250214	154700	100114210	9820	9820	9820	9820	0
224	20250214	154600	100114210	9820	9820	9820	9820	0
225	20250214	154500	100114210	9820	9820	9820	9820	0
226	20250214	154400	100114210	9820	9820	9820	9820	0
227	20250214	154300	100114210	9820	9820	9820	9820	0
228	20250214	154200	100114210	9820	9820	9820	9820	0
229	20250214	154100	100114210	9820	9820	9820	9820	0
230	20250214	154000	100114210	9820	9820	9820	9820	0
231	20250214	153900	100114210	9820	9820	9820	9820	0
232	20250214	153800	100114210	9820	9820	9820	9820	0
233	20250214	153700	100114210	9820	9820	9820	9820	0
234	20250214	153600	100114210	9820	9820	9820	9820	0
235	20250214	153500	100114210	9820	9820	9820	9820	0
236	20250214	153400	100114210	9820	9820	9820	9820	0
237	20250214	153300	100114210	9820	9820	9820	9820	0
238	20250214	153200	100114210	9820	9820	9820	9820	0
239	20250214	153100	100114210	9820	9820	9820	9820	0
240	20250214	153000	100114210	9820	9820	9820	9820	137
241	20250214	152900	98768870	9800	9800	9800	9800	0
242	20250214	152800	98768870	9800	9800	9800	9800	0
243	20250214	152700	98768870	9800	9800	9800	9800	0
244	20250214	152600	98768870	9800	9800	9800	9800	0
245	20250214	152500	98768870	9800	9800	9800	9800	0
246	20250214	152400	98768870	9800	9800	9800	9800	0
247	20250214	152300	98768870	9800	9800	9800	9800	0
248	20250214	152200	98768870	9800	9800	9800	9800	0
249	20250214	152100	98768870	9800	9800	9800	9800	0
250	20250214	152000	98768870	9800	9800	9800	9800	0
251	20250214	151900	98768870	9800	9760	9800	9730	138
252	20250214	151800	97424990	9760	9780	9800	9760	38
253	20250214	151700	97053580	9760	9760	9760	9760	0
254	20250214	151600	97053580	9760	9800	9800	9760	34
255	20250214	151500	96721500	9800	9800	9800	9800	0
256	20250214	151400	96721500	9800	9800	9800	9800	0
257	20250214	151300	96721500	9800	9800	9800	9800	0
258	20250214	151200	96721500	9800	9800	9800	9800	1
259	20250214	151100	96711700	9760	9760	9760	9760	0
260	20250214	151000	96711700	9760	9760	9760	9760	1
261	20250214	150900	96701940	9800	9800	9800	9800	0
262	20250214	150800	96701940	9800	9800	9800	9800	1
263	20250214	150700	96692140	9760	9790	9790	9760	12
264	20250214	150600	96574690	9790	9790	9790	9790	0
265	20250214	150500	96574690	9790	9790	9790	9790	0
266	20250214	150400	96574690	9790	9790	9790	9790	0
267	20250214	150300	96574690	9790	9790	9790	9790	0
268	20250214	150200	96574690	9790	9790	9790	9790	0
269	20250214	150100	96574690	9790	9790	9790	9790	0
270	20250214	150000	96574690	9790	9790	9790	9790	0
271	20250214	145900	96574690	9790	9790	9790	9790	0
272	20250214	145800	96574690	9790	9790	9790	9790	0
273	20250214	145700	96574690	9790	9790	9790	9790	10
274	20250214	145600	96476790	9790	9790	9790	9790	0
275	20250214	145500	96476790	9790	9790	9790	9790	8
276	20250214	145400	96398470	9810	9810	9810	9810	0
277	20250214	145300	96398470	9810	9810	9810	9810	0
278	20250214	145200	96398470	9810	9810	9810	9810	0
279	20250214	145100	96398470	9810	9810	9810	9810	0
280	20250214	145000	96398470	9810	9810	9810	9810	0
281	20250214	144900	96398470	9810	9810	9810	9810	0
282	20250214	144800	96398470	9810	9810	9810	9810	0
283	20250214	144700	96398470	9810	9810	9810	9810	0
284	20250214	144600	96398470	9810	9810	9810	9810	0
285	20250214	144500	96398470	9810	9810	9810	9810	0
286	20250214	144400	96398470	9810	9760	9810	9760	11
287	20250214	144300	96291060	9730	9730	9730	9730	0
288	20250214	144200	96291060	9730	9800	9800	9730	200
289	20250214	144100	94339060	9800	9800	9800	9800	0
290	20250214	144000	94339060	9800	9800	9800	9800	0
291	20250214	143900	94339060	9800	9800	9800	9800	0
292	20250214	143800	94339060	9800	9800	9800	9800	0
293	20250214	143700	94339060	9800	9800	9800	9800	0
294	20250214	143600	94339060	9800	9800	9800	9800	5
295	20250214	143500	94290060	9810	9810	9810	9810	0
296	20250214	143400	94290060	9810	9810	9810	9800	142
297	20250214	143300	92897490	9870	9870	9870	9870	0
298	20250214	143200	92897490	9870	9870	9870	9870	0
299	20250214	143100	92897490	9870	9870	9870	9870	0
300	20250214	143000	92897490	9870	9870	9870	9870	0
301	20250214	142900	92897490	9870	9870	9870	9870	0
302	20250214	142800	92897490	9870	9870	9870	9870	1
303	20250214	142700	92887620	9870	9870	9870	9870	0
304	20250214	142600	92887620	9870	9870	9870	9870	0
305	20250214	142500	92887620	9870	9870	9870	9870	0
306	20250214	142400	92887620	9870	9870	9870	9870	0
307	20250214	142300	92887620	9870	9870	9870	9870	0
308	20250214	142200	92887620	9870	9870	9870	9870	0
309	20250214	142100	92887620	9870	9870	9870	9870	0
310	20250214	142000	92887620	9870	9870	9870	9870	10
311	20250214	141900	92788920	9870	9870	9870	9870	41
312	20250214	141800	92384250	9870	9870	9870	9870	0
313	20250214	141700	92384250	9870	9870	9870	9870	0
314	20250214	141600	92384250	9870	9870	9870	9870	0
315	20250214	141500	92384250	9870	9870	9870	9870	3
316	20250214	141400	92354640	9870	9870	9870	9870	0
317	20250214	141300	92354640	9870	9870	9870	9870	0
318	20250214	141200	92354640	9870	9870	9870	9870	10
319	20250214	141100	92255940	9870	9870	9870	9870	0
320	20250214	141000	92255940	9870	9870	9870	9870	0
321	20250214	140900	92255940	9870	9870	9870	9870	0
322	20250214	140800	92255940	9870	9870	9870	9870	0
323	20250214	140700	92255940	9870	9870	9870	9870	0
324	20250214	140600	92255940	9870	9860	9870	9860	50
325	20250214	140500	91762600	9860	9860	9860	9860	0
326	20250214	140400	91762600	9860	9860	9860	9860	0
327	20250214	140300	91762600	9860	9860	9860	9860	0
328	20250214	140200	91762600	9860	9860	9860	9860	0
329	20250214	140100	91762600	9860	9860	9860	9860	0
330	20250214	140000	91762600	9860	9860	9860	9860	0
331	20250214	135900	91762600	9860	9860	9860	9860	0
332	20250214	135800	91762600	9860	9860	9860	9860	0
333	20250214	135700	91762600	9860	9860	9860	9860	0
334	20250214	135600	91762600	9860	9860	9860	9860	0
335	20250214	135500	91762600	9860	9800	9860	9800	6
336	20250214	135400	91703740	9800	9800	9800	9800	0
337	20250214	135300	91703740	9800	9810	9810	9800	500
338	20250214	135200	86802180	9850	9850	9850	9850	0
339	20250214	135100	86802180	9850	9850	9850	9850	0
340	20250214	135000	86802180	9850	9850	9850	9850	0
341	20250214	134900	86802180	9850	9850	9850	9850	0
342	20250214	134800	86802180	9850	9850	9850	9850	1
343	20250214	134700	86792330	9810	9810	9810	9810	0
344	20250214	134600	86792330	9810	9810	9810	9810	0
345	20250214	134500	86792330	9810	9810	9810	9810	0
346	20250214	134400	86792330	9810	9810	9810	9810	5
347	20250214	134300	86743280	9870	9870	9870	9870	0
348	20250214	134200	86743280	9870	9870	9870	9870	0
349	20250214	134100	86743280	9870	9870	9870	9870	5
350	20250214	134000	86693930	9890	9890	9890	9890	0
351	20250214	133900	86693930	9890	9890	9890	9890	0
352	20250214	133800	86693930	9890	9890	9890	9890	0
353	20250214	133700	86693930	9890	9890	9890	9890	0
354	20250214	133600	86693930	9890	9890	9890	9890	0
355	20250214	133500	86693930	9890	9890	9890	9890	0
356	20250214	133400	86693930	9890	9880	9890	9880	241
357	20250214	133300	84310530	9890	9870	9890	9870	100
358	20250214	133200	83322070	9900	9900	9900	9900	0
359	20250214	133100	83322070	9900	9900	9900	9900	0
360	20250214	133000	83322070	9900	9900	9900	9900	0
361	20250214	132900	83322070	9900	9900	9900	9900	0
362	20250214	132800	83322070	9900	9900	9900	9900	0
363	20250214	132700	83322070	9900	9900	9900	9900	0
364	20250214	132600	83322070	9900	9900	9900	9900	0
365	20250214	132500	83322070	9900	9900	9900	9900	0
366	20250214	132400	83322070	9900	9900	9900	9900	0
367	20250214	132300	83322070	9900	9900	9900	9900	0
368	20250214	132200	83322070	9900	9900	9900	9900	0
369	20250214	132100	83322070	9900	9900	9900	9900	0
370	20250214	132000	83322070	9900	9900	9900	9900	0
371	20250214	131900	83322070	9900	9900	9900	9900	0
372	20250214	131800	83322070	9900	9840	9900	9840	130
373	20250214	131700	82042630	9840	9840	9840	9840	0
374	20250214	131600	82042630	9840	9840	9840	9840	0
375	20250214	131500	82042630	9840	9840	9840	9840	0
376	20250214	131400	82042630	9840	9840	9840	9840	0
377	20250214	131300	82042630	9840	9840	9840	9840	500
378	20250214	131200	77122630	9830	9830	9830	9830	0
379	20250214	131100	77122630	9830	9830	9830	9830	0
380	20250214	131000	77122630	9830	9830	9830	9830	54
381	20250214	130900	76591810	9840	9840	9840	9840	0
382	20250214	130800	76591810	9840	9840	9840	9840	0
383	20250214	130700	76591810	9840	9840	9840	9840	12
384	20250214	130600	76473730	9840	9840	9840	9840	0
385	20250214	130500	76473730	9840	9840	9840	9840	605
386	20250214	130400	70520530	9830	9830	9830	9830	50
387	20250214	130300	70029030	9830	9830	9830	9830	0
388	20250214	130200	70029030	9830	9830	9830	9830	0
389	20250214	130100	70029030	9830	9830	9830	9830	0
390	20250214	130000	70029030	9830	9830	9830	9830	1
391	20250214	125900	70019200	9830	9800	9830	9800	703
392	20250214	125800	63129740	9800	9800	9800	9800	0
393	20250214	125700	63129740	9800	9800	9800	9800	0
394	20250214	125600	63129740	9800	9800	9800	9800	0
395	20250214	125500	63129740	9800	9800	9800	9800	0
396	20250214	125400	63129740	9800	9800	9800	9800	0
397	20250214	125300	63129740	9800	9800	9800	9800	0
398	20250214	125200	63129740	9800	9800	9800	9800	0
399	20250214	125100	63129740	9800	9800	9800	9800	0
400	20250214	125000	63129740	9800	9800	9800	9800	0
401	20250214	124900	63129740	9800	9800	9800	9800	0
402	20250214	124800	63129740	9800	9800	9800	9800	0
403	20250214	124700	63129740	9800	9800	9800	9800	0
404	20250214	124600	63129740	9800	9800	9800	9800	0
405	20250214	124500	63129740	9800	9800	9800	9800	0
406	20250214	124400	63129740	9800	9800	9800	9800	0
407	20250214	124300	63129740	9800	9800	9800	9800	0
408	20250214	124200	63129740	9800	9800	9800	9800	0
409	20250214	124100	63129740	9800	9800	9800	9800	0
410	20250214	124000	63129740	9800	9800	9800	9800	0
411	20250214	123900	63129740	9800	9800	9800	9800	100
412	20250214	123800	62149740	9800	9800	9800	9800	0
413	20250214	123700	62149740	9800	9800	9800	9800	0
414	20250214	123600	62149740	9800	9800	9800	9800	10
415	20250214	123500	62051740	9800	9800	9800	9800	0
416	20250214	123400	62051740	9800	9800	9800	9800	0
417	20250214	123300	62051740	9800	9800	9800	9800	0
418	20250214	123200	62051740	9800	9800	9800	9800	0
419	20250214	123100	62051740	9800	9800	9800	9800	0
420	20250214	123000	62051740	9800	9800	9800	9800	0
421	20250214	122900	62051740	9800	9800	9800	9800	0
422	20250214	122800	62051740	9800	9800	9800	9800	0
423	20250214	122700	62051740	9800	9800	9800	9800	0
424	20250214	122600	62051740	9800	9800	9800	9800	203
425	20250214	122500	60062340	9800	9810	9810	9800	1000
426	20250214	122400	50261290	9810	9810	9810	9810	0
427	20250214	122300	50261290	9810	9810	9810	9810	2
428	20250214	122200	50241670	9830	9830	9830	9830	0
429	20250214	122100	50241670	9830	9830	9830	9830	1
430	20250214	122000	50231840	9830	9830	9830	9830	0
431	20250214	121900	50231840	9830	9830	9830	9830	0
432	20250214	121800	50231840	9830	9830	9830	9830	0
433	20250214	121700	50231840	9830	9830	9830	9830	0
434	20250214	121600	50231840	9830	9830	9830	9830	0
435	20250214	121500	50231840	9830	9830	9830	9830	0
436	20250214	121400	50231840	9830	9830	9830	9830	0
437	20250214	121300	50231840	9830	9820	9830	9820	589
438	20250214	121200	44447850	9820	9820	9820	9820	0
439	20250214	121100	44447850	9820	9820	9820	9820	0
440	20250214	121000	44447850	9820	9820	9820	9820	10
441	20250214	120900	44349650	9820	9820	9820	9820	0
442	20250214	120800	44349650	9820	9820	9820	9820	0
443	20250214	120700	44349650	9820	9820	9820	9820	0
444	20250214	120600	44349650	9820	9820	9820	9820	0
445	20250214	120500	44349650	9820	9820	9820	9820	0
446	20250214	120400	44349650	9820	9820	9820	9820	0
447	20250214	120300	44349650	9820	9820	9820	9820	0
448	20250214	120200	44349650	9820	9820	9820	9820	0
449	20250214	120100	44349650	9820	9820	9820	9820	0
450	20250214	120000	44349650	9820	9820	9820	9820	21
451	20250214	115900	44143430	9810	9810	9810	9810	0
452	20250214	115800	44143430	9810	9810	9810	9810	0
453	20250214	115700	44143430	9810	9810	9810	9810	0
454	20250214	115600	44143430	9810	9810	9810	9810	18
455	20250214	115500	43966850	9820	9810	9820	9810	11
456	20250214	115400	43858840	9820	9810	9820	9810	407
457	20250214	115300	39862360	9810	9810	9810	9810	0
458	20250214	115200	39862360	9810	9800	9810	9800	20
459	20250214	115100	39666350	9800	9800	9800	9800	6
460	20250214	115000	39607550	9800	9800	9800	9800	5
461	20250214	114900	39558550	9800	9800	9800	9800	0
462	20250214	114800	39558550	9800	9800	9800	9800	66
463	20250214	114700	38911750	9810	9810	9810	9810	0
464	20250214	114600	38911750	9810	9800	9810	9800	39
465	20250214	114500	38529530	9800	9800	9800	9800	0
466	20250214	114400	38529530	9800	9800	9800	9800	0
467	20250214	114300	38529530	9800	9790	9800	9790	27
468	20250214	114200	38265170	9790	9790	9790	9790	0
469	20250214	114100	38265170	9790	9790	9790	9790	1
470	20250214	114000	38255380	9800	9800	9800	9800	0
471	20250214	113900	38255380	9800	9800	9800	9800	0
472	20250214	113800	38255380	9800	9800	9800	9800	0
473	20250214	113700	38255380	9800	9800	9800	9800	20
474	20250214	113600	38059380	9770	9770	9770	9770	0
475	20250214	113500	38059380	9770	9770	9770	9770	0
476	20250214	113400	38059380	9770	9770	9770	9770	0
477	20250214	113300	38059380	9770	9770	9770	9770	0
478	20250214	113200	38059380	9770	9770	9770	9770	0
479	20250214	113100	38059380	9770	9770	9770	9770	12
480	20250214	113000	37942140	9770	9770	9770	9770	0
481	20250214	112900	37942140	9770	9760	9770	9760	231
482	20250214	112800	35685780	9770	9740	9770	9740	175
483	20250214	112700	33979580	9740	9740	9740	9740	0
484	20250214	112600	33979580	9740	9740	9740	9740	11
485	20250214	112500	33872440	9740	9740	9740	9740	0
486	20250214	112400	33872440	9740	9740	9740	9740	0
487	20250214	112300	33872440	9740	9740	9740	9740	1
488	20250214	112200	33862700	9760	9760	9760	9760	0
489	20250214	112100	33862700	9760	9760	9760	9760	0
490	20250214	112000	33862700	9760	9760	9760	9760	0
491	20250214	111900	33862700	9760	9760	9760	9760	0
492	20250214	111800	33862700	9760	9760	9760	9760	3
493	20250214	111700	33833420	9760	9760	9760	9760	0
494	20250214	111600	33833420	9760	9760	9760	9760	1
495	20250214	111500	33823660	9760	9760	9760	9760	0
496	20250214	111400	33823660	9760	9760	9760	9760	4
497	20250214	111300	33784620	9760	9760	9760	9760	0
498	20250214	111200	33784620	9760	9760	9760	9760	0
499	20250214	111100	33784620	9760	9760	9760	9760	0
500	20250214	111000	33784620	9760	9750	9760	9750	488
501	20250214	110900	29026440	9720	9720	9720	9720	0
502	20250214	110800	29026440	9720	9720	9720	9720	0
503	20250214	110700	29026440	9720	9720	9720	9720	0
504	20250214	110600	29026440	9720	9720	9720	9720	0
505	20250214	110500	29026440	9720	9720	9720	9720	98
506	20250214	110400	28073880	9750	9750	9750	9750	0
507	20250214	110300	28073880	9750	9750	9750	9750	1
508	20250214	110200	28064130	9750	9750	9750	9750	119
509	20250214	110100	26903880	9720	9720	9720	9720	0
510	20250214	110000	26903880	9720	9720	9720	9720	0
511	20250214	105900	26903880	9720	9720	9720	9720	0
512	20250214	105800	26903880	9720	9720	9720	9720	0
513	20250214	105700	26903880	9720	9720	9720	9720	0
514	20250214	105600	26903880	9720	9720	9720	9720	0
515	20250214	105500	26903880	9720	9720	9720	9720	17
516	20250214	105400	26738640	9750	9750	9750	9750	0
517	20250214	105300	26738640	9750	9750	9750	9750	0
518	20250214	105200	26738640	9750	9750	9750	9750	1
519	20250214	105100	26728890	9750	9750	9750	9750	0
520	20250214	105000	26728890	9750	9750	9750	9750	2
521	20250214	104900	26709390	9750	9750	9750	9750	0
522	20250214	104800	26709390	9750	9750	9750	9750	0
523	20250214	104700	26709390	9750	9750	9750	9750	1
524	20250214	104600	26699640	9720	9720	9720	9720	308
525	20250214	104500	23705880	9720	9730	9730	9720	100
526	20250214	104400	22733380	9750	9750	9750	9750	92
527	20250214	104300	21836380	9750	9750	9750	9750	0
528	20250214	104200	21836380	9750	9750	9750	9750	0
529	20250214	104100	21836380	9750	9750	9750	9750	0
530	20250214	104000	21836380	9750	9750	9750	9750	0
531	20250214	103900	21836380	9750	9750	9750	9750	0
532	20250214	103800	21836380	9750	9750	9750	9750	0
533	20250214	103700	21836380	9750	9750	9750	9750	0
534	20250214	103600	21836380	9750	9750	9750	9750	204
535	20250214	103500	19847380	9750	9750	9750	9750	10
536	20250214	103400	19749880	9750	9750	9750	9750	0
537	20250214	103300	19749880	9750	9750	9750	9750	0
538	20250214	103200	19749880	9750	9750	9750	9750	0
539	20250214	103100	19749880	9750	9750	9750	9750	2
540	20250214	103000	19730380	9760	9760	9760	9760	0
541	20250214	102900	19730380	9760	9760	9760	9760	0
542	20250214	102800	19730380	9760	9760	9760	9760	0
543	20250214	102700	19730380	9760	9760	9760	9760	0
544	20250214	102600	19730380	9760	9760	9760	9760	2
545	20250214	102500	19710860	9760	9760	9760	9760	0
546	20250214	102400	19710860	9760	9760	9760	9760	0
547	20250214	102300	19710860	9760	9760	9760	9760	0
548	20250214	102200	19710860	9760	9760	9760	9760	0
549	20250214	102100	19710860	9760	9760	9760	9760	0
550	20250214	102000	19710860	9760	9760	9760	9760	1
551	20250214	101900	19701100	9720	9720	9720	9720	0
552	20250214	101800	19701100	9720	9720	9720	9720	0
553	20250214	101700	19701100	9720	9720	9720	9720	0
554	20250214	101600	19701100	9720	9720	9720	9720	0
555	20250214	101500	19701100	9720	9720	9720	9720	0
556	20250214	101400	19701100	9720	9720	9720	9720	0
557	20250214	101300	19701100	9720	9720	9720	9720	0
558	20250214	101200	19701100	9720	9720	9720	9720	50
559	20250214	101100	19215100	9760	9760	9760	9760	0
560	20250214	101000	19215100	9760	9760	9760	9760	100
561	20250214	100900	18239100	9760	9760	9760	9760	0
562	20250214	100800	18239100	9760	9760	9760	9760	0
563	20250214	100700	18239100	9760	9760	9760	9760	1
564	20250214	100600	18229340	9720	9720	9720	9720	2
565	20250214	100500	18209900	9760	9760	9760	9760	0
566	20250214	100400	18209900	9760	9760	9760	9760	0
567	20250214	100300	18209900	9760	9760	9760	9760	0
568	20250214	100200	18209900	9760	9760	9760	9760	0
569	20250214	100100	18209900	9760	9760	9760	9760	0
570	20250214	100000	18209900	9760	9760	9760	9760	1
571	20250214	095900	18200140	9710	9710	9710	9710	75
572	20250214	095800	17471890	9710	9710	9710	9710	0
573	20250214	095700	17471890	9710	9710	9710	9710	0
574	20250214	095600	17471890	9710	9710	9710	9710	0
575	20250214	095500	17471890	9710	9710	9710	9710	0
576	20250214	095400	17471890	9710	9710	9710	9710	0
577	20250214	095300	17471890	9710	9710	9710	9710	0
578	20250214	095200	17471890	9710	9710	9710	9710	0
579	20250214	095100	17471890	9710	9710	9710	9710	16
580	20250214	095000	17316530	9710	9710	9710	9710	29
581	20250214	094900	17034940	9710	9710	9710	9710	0
582	20250214	094800	17034940	9710	9730	9730	9710	320
583	20250214	094700	13925130	9730	9800	9800	9730	43
584	20250214	094600	13506090	9750	9750	9750	9750	0
585	20250214	094500	13506090	9750	9750	9750	9750	490
586	20250214	094400	8728590	9800	9800	9800	9800	0
587	20250214	094300	8728590	9800	9800	9800	9800	1
588	20250214	094200	8718790	9800	9800	9800	9800	0
589	20250214	094100	8718790	9800	9800	9800	9800	0
590	20250214	094000	8718790	9800	9800	9800	9800	0
591	20250214	093900	8718790	9800	9800	9800	9800	0
592	20250214	093800	8718790	9800	9800	9800	9800	1
593	20250214	093700	8708990	9750	9750	9750	9750	0
594	20250214	093600	8708990	9750	9750	9750	9750	0
595	20250214	093500	8708990	9750	9750	9750	9750	0
596	20250214	093400	8708990	9750	9750	9750	9750	0
597	20250214	093300	8708990	9750	9750	9750	9750	0
598	20250214	093200	8708990	9750	9750	9750	9750	0
599	20250214	093100	8708990	9750	9750	9750	9750	0
600	20250214	093000	8708990	9750	9750	9750	9750	2
601	20250214	092900	8689490	9750	9750	9750	9750	0
602	20250214	092800	8689490	9750	9750	9750	9750	4
603	20250214	092700	8650490	9750	9750	9750	9750	87
604	20250214	092600	7802240	9750	9760	9760	9750	14
605	20250214	092500	7665610	9760	9780	9780	9760	7
606	20250214	092400	7597270	9760	9760	9760	9760	0
607	20250214	092300	7597270	9760	9760	9760	9760	0
608	20250214	092200	7597270	9760	9760	9760	9760	40
609	20250214	092100	7206870	9760	9770	9770	9760	70
610	20250214	092000	6523650	9760	9770	9770	9760	40
611	20250214	091900	6133110	9760	9760	9760	9760	0
612	20250214	091800	6133110	9760	9760	9760	9760	50
613	20250214	091700	5645110	9770	9770	9770	9770	30
614	20250214	091600	5352010	9750	9750	9750	9750	0
615	20250214	091500	5352010	9750	9750	9750	9750	0
616	20250214	091400	5352010	9750	9750	9750	9750	100
617	20250214	091300	4377010	9770	9770	9770	9770	0
618	20250214	091200	4377010	9770	9770	9770	9770	0
619	20250214	091100	4377010	9770	9770	9770	9770	100
620	20250214	091000	3400010	9790	9790	9790	9790	33
621	20250214	090900	3076940	9820	9800	9820	9780	56
622	20250214	090800	2528800	9800	9800	9800	9800	0
623	20250214	090700	2528800	9800	9800	9800	9800	11
624	20250214	090600	2421000	9810	9830	9830	9810	23
625	20250214	090500	2194950	9830	9830	9830	9830	1
626	20250214	090400	2185120	9780	9780	9780	9780	100
627	20250214	090300	1207120	9780	9780	9780	9780	2
628	20250214	090200	1187560	9770	9820	9820	9770	57
629	20250214	090100	629870	9840	9840	9840	9840	50
630	20250214	090000	137870	9840	9840	9840	9840	3