KissMeData/311690/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211500	225899710	9790	9790	9790	9790	1493
3	20250214	211400	225899710	9790	9790	9790	9790	0
4	20250214	211300	225899710	9790	9790	9790	9790	0
5	20250214	211200	225899710	9790	9790	9790	9790	0
6	20250214	211100	225899710	9790	9790	9790	9790	0
7	20250214	211000	225899710	9790	9790	9790	9790	0
8	20250214	210900	225899710	9790	9790	9790	9790	0
9	20250214	210800	225899710	9790	9790	9790	9790	0
10	20250214	210700	225899710	9790	9790	9790	9790	0
11	20250214	210600	225899710	9790	9790	9790	9790	0
12	20250214	210500	225899710	9790	9790	9790	9790	0
13	20250214	210400	225899710	9790	9790	9790	9790	0
14	20250214	210300	225899710	9790	9790	9790	9790	0
15	20250214	210200	225899710	9790	9790	9790	9790	0
16	20250214	210100	225899710	9790	9790	9790	9790	0
17	20250214	210000	225899710	9790	9790	9790	9790	0
18	20250214	205900	225899710	9790	9790	9790	9790	0
19	20250214	205800	225899710	9790	9790	9790	9790	0
20	20250214	205700	225899710	9790	9790	9790	9790	0
21	20250214	205600	225899710	9790	9790	9790	9790	0
22	20250214	205500	225899710	9790	9790	9790	9790	0
23	20250214	205400	225899710	9790	9790	9790	9790	0
24	20250214	205300	225899710	9790	9790	9790	9790	0
25	20250214	205200	225899710	9790	9790	9790	9790	0
26	20250214	205100	225899710	9790	9790	9790	9790	0
27	20250214	205000	225899710	9790	9790	9790	9790	0
28	20250214	204900	225899710	9790	9790	9790	9790	0
29	20250214	204800	225899710	9790	9790	9790	9790	0
30	20250214	204700	225899710	9790	9790	9790	9790	0
31	20250214	204600	225899710	9790	9790	9790	9790	0
32	20250214	204500	225899710	9790	9790	9790	9790	1493
33	20250214	204400	225899710	9790	9790	9790	9790	0
34	20250214	204300	225899710	9790	9790	9790	9790	0
35	20250214	204200	225899710	9790	9790	9790	9790	0
36	20250214	204100	225899710	9790	9790	9790	9790	0
37	20250214	204000	225899710	9790	9790	9790	9790	0
38	20250214	203900	225899710	9790	9790	9790	9790	0
39	20250214	203800	225899710	9790	9790	9790	9790	0
40	20250214	203700	225899710	9790	9790	9790	9790	0
41	20250214	203600	225899710	9790	9790	9790	9790	0
42	20250214	203500	225899710	9790	9790	9790	9790	0
43	20250214	203400	225899710	9790	9790	9790	9790	0
44	20250214	203300	225899710	9790	9790	9790	9790	0
45	20250214	203200	225899710	9790	9790	9790	9790	0
46	20250214	203100	225899710	9790	9790	9790	9790	0
47	20250214	203000	225899710	9790	9790	9790	9790	0
48	20250214	202900	225899710	9790	9790	9790	9790	0
49	20250214	202800	225899710	9790	9790	9790	9790	0
50	20250214	202700	225899710	9790	9790	9790	9790	0
51	20250214	202600	225899710	9790	9790	9790	9790	0
52	20250214	202500	225899710	9790	9790	9790	9790	0
53	20250214	202400	225899710	9790	9790	9790	9790	0
54	20250214	202300	225899710	9790	9790	9790	9790	0
55	20250214	202200	225899710	9790	9790	9790	9790	0
56	20250214	202100	225899710	9790	9790	9790	9790	0
57	20250214	202000	225899710	9790	9790	9790	9790	0
58	20250214	201900	225899710	9790	9790	9790	9790	0
59	20250214	201800	225899710	9790	9790	9790	9790	0
60	20250214	201700	225899710	9790	9790	9790	9790	0
61	20250214	201600	225899710	9790	9790	9790	9790	0
62	20250214	201500	225899710	9790	9790	9790	9790	1493
63	20250214	201400	225899710	9790	9790	9790	9790	0
64	20250214	201300	225899710	9790	9790	9790	9790	0
65	20250214	201200	225899710	9790	9790	9790	9790	0
66	20250214	201100	225899710	9790	9790	9790	9790	0
67	20250214	201000	225899710	9790	9790	9790	9790	0
68	20250214	200900	225899710	9790	9790	9790	9790	0
69	20250214	200800	225899710	9790	9790	9790	9790	0
70	20250214	200700	225899710	9790	9790	9790	9790	0
71	20250214	200600	225899710	9790	9790	9790	9790	0
72	20250214	200500	225899710	9790	9790	9790	9790	0
73	20250214	200400	225899710	9790	9790	9790	9790	0
74	20250214	200300	225899710	9790	9790	9790	9790	0
75	20250214	200200	225899710	9790	9790	9790	9790	0
76	20250214	200100	225899710	9790	9790	9790	9790	0
77	20250214	200000	225899710	9790	9790	9790	9790	0
78	20250214	195900	225899710	9790	9790	9790	9790	0
79	20250214	195800	225899710	9790	9790	9790	9790	0
80	20250214	195700	225899710	9790	9790	9790	9790	0
81	20250214	195600	225899710	9790	9790	9790	9790	0
82	20250214	195500	225899710	9790	9790	9790	9790	0
83	20250214	195400	225899710	9790	9790	9790	9790	0
84	20250214	195300	225899710	9790	9790	9790	9790	0
85	20250214	195200	225899710	9790	9790	9790	9790	0
86	20250214	195100	225899710	9790	9790	9790	9790	0
87	20250214	195000	225899710	9790	9790	9790	9790	0
88	20250214	194900	225899710	9790	9790	9790	9790	0
89	20250214	194800	225899710	9790	9790	9790	9790	0
90	20250214	194700	225899710	9790	9790	9790	9790	0
91	20250214	194600	225899710	9790	9790	9790	9790	0
92	20250214	194500	225899710	9790	9790	9790	9790	1493
93	20250214	194400	225899710	9790	9790	9790	9790	0
94	20250214	194300	225899710	9790	9790	9790	9790	0
95	20250214	194200	225899710	9790	9790	9790	9790	0
96	20250214	194100	225899710	9790	9790	9790	9790	0
97	20250214	194000	225899710	9790	9790	9790	9790	0
98	20250214	193900	225899710	9790	9790	9790	9790	0
99	20250214	193800	225899710	9790	9790	9790	9790	0
100	20250214	193700	225899710	9790	9790	9790	9790	0
101	20250214	193600	225899710	9790	9790	9790	9790	0
102	20250214	193500	225899710	9790	9790	9790	9790	0
103	20250214	193400	225899710	9790	9790	9790	9790	0
104	20250214	193300	225899710	9790	9790	9790	9790	0
105	20250214	193200	225899710	9790	9790	9790	9790	0
106	20250214	193100	225899710	9790	9790	9790	9790	0
107	20250214	193000	225899710	9790	9790	9790	9790	0
108	20250214	192900	225899710	9790	9790	9790	9790	0
109	20250214	192800	225899710	9790	9790	9790	9790	0
110	20250214	192700	225899710	9790	9790	9790	9790	0
111	20250214	192600	225899710	9790	9790	9790	9790	0
112	20250214	192500	225899710	9790	9790	9790	9790	0
113	20250214	192400	225899710	9790	9790	9790	9790	0
114	20250214	192300	225899710	9790	9790	9790	9790	0
115	20250214	192200	225899710	9790	9790	9790	9790	0
116	20250214	192100	225899710	9790	9790	9790	9790	0
117	20250214	192000	225899710	9790	9790	9790	9790	0
118	20250214	191900	225899710	9790	9790	9790	9790	0
119	20250214	191800	225899710	9790	9790	9790	9790	0
120	20250214	191700	225899710	9790	9790	9790	9790	0
121	20250214	191600	225899710	9790	9790	9790	9790	0
122	20250214	191500	225899710	9790	9790	9790	9790	1493
123	20250214	191400	225899710	9790	9790	9790	9790	0
124	20250214	191300	225899710	9790	9790	9790	9790	0
125	20250214	191200	225899710	9790	9790	9790	9790	0
126	20250214	191100	225899710	9790	9790	9790	9790	0
127	20250214	191000	225899710	9790	9790	9790	9790	0
128	20250214	190900	225899710	9790	9790	9790	9790	0
129	20250214	190800	225899710	9790	9790	9790	9790	0
130	20250214	190700	225899710	9790	9790	9790	9790	0
131	20250214	190600	225899710	9790	9790	9790	9790	0
132	20250214	190500	225899710	9790	9790	9790	9790	0
133	20250214	190400	225899710	9790	9790	9790	9790	0
134	20250214	190300	225899710	9790	9790	9790	9790	0
135	20250214	190200	225899710	9790	9790	9790	9790	0
136	20250214	190100	225899710	9790	9790	9790	9790	0
137	20250214	190000	225899710	9790	9790	9790	9790	0
138	20250214	185900	225899710	9790	9790	9790	9790	0
139	20250214	185800	225899710	9790	9790	9790	9790	0
140	20250214	185700	225899710	9790	9790	9790	9790	0
141	20250214	185600	225899710	9790	9790	9790	9790	0
142	20250214	185500	225899710	9790	9790	9790	9790	0
143	20250214	185400	225899710	9790	9790	9790	9790	0
144	20250214	185300	225899710	9790	9790	9790	9790	0
145	20250214	185200	225899710	9790	9790	9790	9790	0
146	20250214	185100	225899710	9790	9790	9790	9790	0
147	20250214	185000	225899710	9790	9790	9790	9790	0
148	20250214	184900	225899710	9790	9790	9790	9790	0
149	20250214	184800	225899710	9790	9790	9790	9790	0
150	20250214	184700	225899710	9790	9790	9790	9790	0
151	20250214	184600	225899710	9790	9790	9790	9790	0
152	20250214	184500	225899710	9790	9790	9790	9790	1493
153	20250214	184400	225899710	9790	9790	9790	9790	0
154	20250214	184300	225899710	9790	9790	9790	9790	0
155	20250214	184200	225899710	9790	9790	9790	9790	0
156	20250214	184100	225899710	9790	9790	9790	9790	0
157	20250214	184000	225899710	9790	9790	9790	9790	0
158	20250214	183900	225899710	9790	9790	9790	9790	0
159	20250214	183800	225899710	9790	9790	9790	9790	0
160	20250214	183700	225899710	9790	9790	9790	9790	0
161	20250214	183600	225899710	9790	9790	9790	9790	0
162	20250214	183500	225899710	9790	9790	9790	9790	0
163	20250214	183400	225899710	9790	9790	9790	9790	0
164	20250214	183300	225899710	9790	9790	9790	9790	0
165	20250214	183200	225899710	9790	9790	9790	9790	0
166	20250214	183100	225899710	9790	9790	9790	9790	0
167	20250214	183000	225899710	9790	9790	9790	9790	0
168	20250214	182900	225899710	9790	9790	9790	9790	0
169	20250214	182800	225899710	9790	9790	9790	9790	0
170	20250214	182700	225899710	9790	9790	9790	9790	0
171	20250214	182600	225899710	9790	9790	9790	9790	0
172	20250214	182500	225899710	9790	9790	9790	9790	0
173	20250214	182400	225899710	9790	9790	9790	9790	0
174	20250214	182300	225899710	9790	9790	9790	9790	0
175	20250214	182200	225899710	9790	9790	9790	9790	0
176	20250214	182100	225899710	9790	9790	9790	9790	0
177	20250214	182000	225899710	9790	9790	9790	9790	0
178	20250214	181900	225899710	9790	9790	9790	9790	0
179	20250214	181800	225899710	9790	9790	9790	9790	0
180	20250214	181700	225899710	9790	9790	9790	9790	0
181	20250214	181600	225899710	9790	9790	9790	9790	0
182	20250214	181500	225899710	9790	9790	9790	9790	1493
183	20250214	181400	225899710	9790	9790	9790	9790	0
184	20250214	181300	225899710	9790	9790	9790	9790	0
185	20250214	181200	225899710	9790	9790	9790	9790	0
186	20250214	181100	225899710	9790	9790	9790	9790	0
187	20250214	181000	225899710	9790	9790	9790	9790	0
188	20250214	180900	225899710	9790	9790	9790	9790	0
189	20250214	180800	225899710	9790	9790	9790	9790	0
190	20250214	180700	225899710	9790	9790	9790	9790	0
191	20250214	180600	225899710	9790	9790	9790	9790	0
192	20250214	180500	225899710	9790	9790	9790	9790	0
193	20250214	180400	225899710	9790	9790	9790	9790	0
194	20250214	180300	225899710	9790	9790	9790	9790	0
195	20250214	180200	225899710	9790	9790	9790	9790	0
196	20250214	180100	225899710	9790	9790	9790	9790	0
197	20250214	180000	225899710	9790	9790	9790	9790	0
198	20250214	175900	225899710	9790	9790	9790	9790	0
199	20250214	175800	225899710	9790	9790	9790	9790	0
200	20250214	175700	225899710	9790	9790	9790	9790	0
201	20250214	175600	225899710	9790	9790	9790	9790	0
202	20250214	175500	225899710	9790	9790	9790	9790	0
203	20250214	175400	225899710	9790	9790	9790	9790	0
204	20250214	175300	225899710	9790	9790	9790	9790	0
205	20250214	175200	225899710	9790	9790	9790	9790	0
206	20250214	175100	225899710	9790	9790	9790	9790	0
207	20250214	175000	225899710	9790	9790	9790	9790	0
208	20250214	174900	225899710	9790	9790	9790	9790	0
209	20250214	174800	225899710	9790	9790	9790	9790	0
210	20250214	174700	225899710	9790	9790	9790	9790	0
211	20250214	174600	225899710	9790	9790	9790	9790	0
212	20250214	174500	225899710	9790	9790	9790	9790	1493
213	20250214	174400	225899710	9790	9790	9790	9790	0
214	20250214	174300	225899710	9790	9790	9790	9790	0
215	20250214	174200	225899710	9790	9790	9790	9790	0
216	20250214	174100	225899710	9790	9790	9790	9790	0
217	20250214	174000	225899710	9790	9790	9790	9790	0
218	20250214	173900	225899710	9790	9790	9790	9790	0
219	20250214	173800	225899710	9790	9790	9790	9790	0
220	20250214	173700	225899710	9790	9790	9790	9790	0
221	20250214	173600	225899710	9790	9790	9790	9790	0
222	20250214	173500	225899710	9790	9790	9790	9790	0
223	20250214	173400	225899710	9790	9790	9790	9790	0
224	20250214	173300	225899710	9790	9790	9790	9790	0
225	20250214	173200	225899710	9790	9790	9790	9790	0
226	20250214	173100	225899710	9790	9790	9790	9790	0
227	20250214	173000	225899710	9790	9790	9790	9790	0
228	20250214	172900	225899710	9790	9790	9790	9790	0
229	20250214	172800	225899710	9790	9790	9790	9790	0
230	20250214	172700	225899710	9790	9790	9790	9790	0
231	20250214	172600	225899710	9790	9790	9790	9790	0
232	20250214	172500	225899710	9790	9790	9790	9790	0
233	20250214	172400	225899710	9790	9790	9790	9790	0
234	20250214	172300	225899710	9790	9790	9790	9790	0
235	20250214	172200	225899710	9790	9790	9790	9790	0
236	20250214	172100	225899710	9790	9790	9790	9790	0
237	20250214	172000	225899710	9790	9790	9790	9790	0
238	20250214	171900	225899710	9790	9790	9790	9790	0
239	20250214	171800	225899710	9790	9790	9790	9790	0
240	20250214	171700	225899710	9790	9790	9790	9790	0
241	20250214	171600	225899710	9790	9790	9790	9790	0
242	20250214	171500	225899710	9790	9790	9790	9790	1493
243	20250214	171400	225899710	9790	9790	9790	9790	0
244	20250214	171300	225899710	9790	9790	9790	9790	0
245	20250214	171200	225899710	9790	9790	9790	9790	0
246	20250214	171100	225899710	9790	9790	9790	9790	0
247	20250214	171000	225899710	9790	9790	9790	9790	0
248	20250214	170900	225899710	9790	9790	9790	9790	0
249	20250214	170800	225899710	9790	9790	9790	9790	0
250	20250214	170700	225899710	9790	9790	9790	9790	0
251	20250214	170600	225899710	9790	9790	9790	9790	0
252	20250214	170500	225899710	9790	9790	9790	9790	0
253	20250214	170400	225899710	9790	9790	9790	9790	0
254	20250214	170300	225899710	9790	9790	9790	9790	0
255	20250214	170200	225899710	9790	9790	9790	9790	0
256	20250214	170100	225899710	9790	9790	9790	9790	0
257	20250214	170000	225899710	9790	9790	9790	9790	0
258	20250214	165900	225899710	9790	9790	9790	9790	0
259	20250214	165800	225899710	9790	9790	9790	9790	0
260	20250214	165700	225899710	9790	9790	9790	9790	0
261	20250214	165600	225899710	9790	9790	9790	9790	0
262	20250214	165500	225899710	9790	9790	9790	9790	0
263	20250214	165400	225899710	9790	9790	9790	9790	0
264	20250214	165300	225899710	9790	9790	9790	9790	0
265	20250214	165200	225899710	9790	9790	9790	9790	0
266	20250214	165100	225899710	9790	9790	9790	9790	0
267	20250214	165000	225899710	9790	9790	9790	9790	0
268	20250214	164900	225899710	9790	9790	9790	9790	0
269	20250214	164800	225899710	9790	9790	9790	9790	0
270	20250214	164700	225899710	9790	9790	9790	9790	0
271	20250214	164600	225899710	9790	9790	9790	9790	0
272	20250214	164500	225899710	9790	9790	9790	9790	1493
273	20250214	164400	225899710	9790	9790	9790	9790	0
274	20250214	164300	225899710	9790	9790	9790	9790	0
275	20250214	164200	225899710	9790	9790	9790	9790	0
276	20250214	164100	225899710	9790	9790	9790	9790	0
277	20250214	164000	225899710	9790	9790	9790	9790	0
278	20250214	163900	225899710	9790	9790	9790	9790	0
279	20250214	163800	225899710	9790	9790	9790	9790	0
280	20250214	163700	225899710	9790	9790	9790	9790	0
281	20250214	163600	225899710	9790	9790	9790	9790	0
282	20250214	163500	225899710	9790	9790	9790	9790	0
283	20250214	163400	225899710	9790	9790	9790	9790	0
284	20250214	163300	225899710	9790	9790	9790	9790	0
285	20250214	163200	225899710	9790	9790	9790	9790	0
286	20250214	163100	225899710	9790	9790	9790	9790	0
287	20250214	163000	225899710	9790	9790	9790	9790	0
288	20250214	162900	225899710	9790	9790	9790	9790	0
289	20250214	162800	225899710	9790	9790	9790	9790	0
290	20250214	162700	225899710	9790	9790	9790	9790	0
291	20250214	162600	225899710	9790	9790	9790	9790	0
292	20250214	162500	225899710	9790	9790	9790	9790	0
293	20250214	162400	225899710	9790	9790	9790	9790	0
294	20250214	162300	225899710	9790	9790	9790	9790	0
295	20250214	162200	225899710	9790	9790	9790	9790	0
296	20250214	162100	225899710	9790	9790	9790	9790	0
297	20250214	162000	225899710	9790	9790	9790	9790	0
298	20250214	161900	225899710	9790	9790	9790	9790	0
299	20250214	161800	225899710	9790	9790	9790	9790	0
300	20250214	161700	225899710	9790	9790	9790	9790	0
301	20250214	161600	225899710	9790	9790	9790	9790	0
302	20250214	161500	225899710	9790	9790	9790	9790	1493
303	20250214	161400	225899710	9790	9790	9790	9790	0
304	20250214	161300	225899710	9790	9790	9790	9790	0
305	20250214	161200	225899710	9790	9790	9790	9790	0
306	20250214	161100	225899710	9790	9790	9790	9790	0
307	20250214	161000	225899710	9790	9790	9790	9790	0
308	20250214	160900	225899710	9790	9790	9790	9790	0
309	20250214	160800	225899710	9790	9790	9790	9790	0
310	20250214	160700	225899710	9790	9790	9790	9790	0
311	20250214	160600	225899710	9790	9790	9790	9790	0
312	20250214	160500	225899710	9790	9790	9790	9790	0
313	20250214	160400	225899710	9790	9790	9790	9790	0
314	20250214	160300	225899710	9790	9790	9790	9790	0
315	20250214	160200	225899710	9790	9790	9790	9790	0
316	20250214	160100	225899710	9790	9790	9790	9790	0
317	20250214	160000	225899710	9790	9790	9790	9790	0
318	20250214	155900	225899710	9790	9790	9790	9790	0
319	20250214	155800	225899710	9790	9790	9790	9790	0
320	20250214	155700	225899710	9790	9790	9790	9790	0
321	20250214	155600	225899710	9790	9790	9790	9790	0
322	20250214	155500	225899710	9790	9790	9790	9790	0
323	20250214	155400	225899710	9790	9790	9790	9790	0
324	20250214	155300	225899710	9790	9790	9790	9790	0
325	20250214	155200	225899710	9790	9790	9790	9790	0
326	20250214	155100	225899710	9790	9790	9790	9790	0
327	20250214	155000	225899710	9790	9790	9790	9790	0
328	20250214	154900	225899710	9790	9790	9790	9790	0
329	20250214	154800	225899710	9790	9790	9790	9790	0
330	20250214	154700	225899710	9790	9790	9790	9790	0
331	20250214	154600	225899710	9790	9790	9790	9790	0
332	20250214	154500	225899710	9790	9790	9790	9790	1493
333	20250214	154400	225899710	9790	9790	9790	9790	0
334	20250214	154300	225899710	9790	9790	9790	9790	0
335	20250214	154200	225899710	9790	9790	9790	9790	0
336	20250214	154100	225899710	9790	9790	9790	9790	0
337	20250214	154000	225899710	9790	9790	9790	9790	0
338	20250214	153900	225899710	9790	9790	9790	9790	0
339	20250214	153800	225899710	9790	9790	9790	9790	0
340	20250214	153700	225899710	9790	9790	9790	9790	0
341	20250214	153600	225899710	9790	9790	9790	9790	0
342	20250214	153500	225899710	9790	9790	9790	9790	0
343	20250214	153400	225899710	9790	9790	9790	9790	0
344	20250214	153300	225899710	9790	9790	9790	9790	0
345	20250214	153200	225899710	9790	9790	9790	9790	0
346	20250214	153100	225899710	9790	9790	9790	9790	0
347	20250214	153000	225899710	9790	9790	9790	9790	1493
348	20250214	152900	211283240	9740	9740	9740	9740	0
349	20250214	152800	211283240	9740	9740	9740	9740	0
350	20250214	152700	211283240	9740	9740	9740	9740	0
351	20250214	152600	211283240	9740	9740	9740	9740	0
352	20250214	152500	211283240	9740	9740	9740	9740	0
353	20250214	152400	211283240	9740	9740	9740	9740	0
354	20250214	152300	211283240	9740	9740	9740	9740	0
355	20250214	152200	211283240	9740	9740	9740	9740	0
356	20250214	152100	211283240	9740	9740	9740	9740	0
357	20250214	152000	211283240	9740	9740	9740	9740	0
358	20250214	151900	211283240	9740	9740	9740	9740	0
359	20250214	151800	211283240	9740	9740	9740	9740	3
360	20250214	151700	211254020	9740	9730	9740	9730	335
361	20250214	151600	207992460	9690	9690	9690	9690	26
362	20250214	151500	207740520	9690	9690	9690	9690	0
363	20250214	151400	207740520	9690	9690	9690	9690	30
364	20250214	151300	207449820	9690	9690	9690	9690	1
365	20250214	151200	207440130	9680	9680	9680	9680	0
366	20250214	151100	207440130	9680	9680	9680	9680	0
367	20250214	151000	207440130	9680	9680	9680	9680	0
368	20250214	150900	207440130	9680	9680	9680	9680	11
369	20250214	150800	207333650	9680	9690	9690	9680	1661
370	20250214	150700	191240170	9720	9720	9720	9720	21
371	20250214	150600	191036050	9760	9760	9760	9760	0
372	20250214	150500	191036050	9760	9760	9760	9760	0
373	20250214	150400	191036050	9760	9760	9760	9760	0
374	20250214	150300	191036050	9760	9760	9760	9760	0
375	20250214	150200	191036050	9760	9760	9760	9760	0
376	20250214	150100	191036050	9760	9690	9760	9670	3986
377	20250214	150000	152359150	9680	9690	9690	9680	1093
378	20250214	145900	141775990	9700	9700	9700	9700	0
379	20250214	145800	141775990	9700	9700	9700	9700	0
380	20250214	145700	141775990	9700	9700	9700	9700	0
381	20250214	145600	141775990	9700	9700	9700	9700	0
382	20250214	145500	141775990	9700	9700	9700	9700	0
383	20250214	145400	141775990	9700	9700	9700	9700	0
384	20250214	145300	141775990	9700	9700	9700	9700	0
385	20250214	145200	141775990	9700	9700	9700	9700	39
386	20250214	145100	141397690	9700	9700	9700	9700	0
387	20250214	145000	141397690	9700	9700	9700	9700	0
388	20250214	144900	141397690	9700	9700	9700	9700	0
389	20250214	144800	141397690	9700	9700	9700	9700	29
390	20250214	144700	141116390	9700	9700	9700	9700	0
391	20250214	144600	141116390	9700	9700	9700	9700	0
392	20250214	144500	141116390	9700	9700	9700	9700	10
393	20250214	144400	141019390	9700	9700	9700	9700	0
394	20250214	144300	141019390	9700	9700	9700	9700	0
395	20250214	144200	141019390	9700	9700	9700	9700	0
396	20250214	144100	141019390	9700	9700	9700	9700	149
397	20250214	144000	139574090	9710	9710	9710	9710	0
398	20250214	143900	139574090	9710	9710	9710	9710	0
399	20250214	143800	139574090	9710	9710	9710	9710	0
400	20250214	143700	139574090	9710	9710	9710	9710	0
401	20250214	143600	139574090	9710	9710	9710	9710	0
402	20250214	143500	139574090	9710	9710	9710	9710	0
403	20250214	143400	139574090	9710	9710	9710	9710	0
404	20250214	143300	139574090	9710	9710	9710	9710	2
405	20250214	143200	139554670	9700	9700	9700	9700	0
406	20250214	143100	139554670	9700	9700	9700	9700	0
407	20250214	143000	139554670	9700	9700	9700	9700	0
408	20250214	142900	139554670	9700	9700	9700	9700	15
409	20250214	142800	139409170	9700	9700	9700	9700	0
410	20250214	142700	139409170	9700	9700	9700	9700	80
411	20250214	142600	138633170	9700	9700	9700	9700	0
412	20250214	142500	138633170	9700	9700	9700	9700	0
413	20250214	142400	138633170	9700	9700	9700	9700	0
414	20250214	142300	138633170	9700	9700	9700	9700	0
415	20250214	142200	138633170	9700	9700	9700	9700	0
416	20250214	142100	138633170	9700	9700	9700	9700	0
417	20250214	142000	138633170	9700	9700	9700	9700	20
418	20250214	141900	138439170	9700	9700	9700	9700	1
419	20250214	141800	138429470	9700	9700	9700	9700	0
420	20250214	141700	138429470	9700	9700	9700	9700	0
421	20250214	141600	138429470	9700	9700	9700	9700	0
422	20250214	141500	138429470	9700	9700	9700	9700	0
423	20250214	141400	138429470	9700	9700	9700	9700	4
424	20250214	141300	138390670	9700	9700	9700	9700	0
425	20250214	141200	138390670	9700	9700	9700	9700	21
426	20250214	141100	138186970	9700	9700	9700	9700	0
427	20250214	141000	138186970	9700	9700	9700	9700	35
428	20250214	140900	137847470	9700	9700	9700	9700	0
429	20250214	140800	137847470	9700	9700	9700	9700	0
430	20250214	140700	137847470	9700	9700	9700	9700	0
431	20250214	140600	137847470	9700	9700	9700	9700	2
432	20250214	140500	137828070	9700	9700	9700	9700	0
433	20250214	140400	137828070	9700	9700	9700	9700	0
434	20250214	140300	137828070	9700	9700	9700	9700	0
435	20250214	140200	137828070	9700	9700	9700	9700	0
436	20250214	140100	137828070	9700	9700	9700	9700	0
437	20250214	140000	137828070	9700	9700	9700	9700	0
438	20250214	135900	137828070	9700	9700	9700	9700	7
439	20250214	135800	137760170	9700	9700	9700	9700	0
440	20250214	135700	137760170	9700	9700	9700	9700	0
441	20250214	135600	137760170	9700	9700	9700	9700	0
442	20250214	135500	137760170	9700	9700	9700	9700	0
443	20250214	135400	137760170	9700	9700	9700	9700	479
444	20250214	135300	133113870	9700	9700	9700	9700	0
445	20250214	135200	133113870	9700	9700	9700	9700	0
446	20250214	135100	133113870	9700	9700	9700	9700	0
447	20250214	135000	133113870	9700	9700	9700	9700	0
448	20250214	134900	133113870	9700	9700	9700	9700	0
449	20250214	134800	133113870	9700	9700	9700	9700	0
450	20250214	134700	133113870	9700	9700	9700	9700	0
451	20250214	134600	133113870	9700	9700	9700	9700	0
452	20250214	134500	133113870	9700	9700	9700	9700	0
453	20250214	134400	133113870	9700	9700	9700	9700	0
454	20250214	134300	133113870	9700	9700	9700	9700	0
455	20250214	134200	133113870	9700	9700	9700	9700	0
456	20250214	134100	133113870	9700	9700	9700	9700	0
457	20250214	134000	133113870	9700	9700	9700	9700	0
458	20250214	133900	133113870	9700	9700	9700	9700	0
459	20250214	133800	133113870	9700	9700	9700	9700	0
460	20250214	133700	133113870	9700	9700	9700	9700	0
461	20250214	133600	133113870	9700	9700	9700	9700	0
462	20250214	133500	133113870	9700	9700	9700	9700	0
463	20250214	133400	133113870	9700	9720	9720	9700	109
464	20250214	133300	132056390	9700	9700	9700	9700	0
465	20250214	133200	132056390	9700	9700	9700	9700	0
466	20250214	133100	132056390	9700	9700	9700	9700	0
467	20250214	133000	132056390	9700	9700	9700	9700	0
468	20250214	132900	132056390	9700	9700	9700	9700	0
469	20250214	132800	132056390	9700	9700	9700	9700	121
470	20250214	132700	130882690	9700	9700	9700	9700	0
471	20250214	132600	130882690	9700	9700	9700	9700	0
472	20250214	132500	130882690	9700	9700	9700	9700	30
473	20250214	132400	130591690	9700	9700	9700	9700	0
474	20250214	132300	130591690	9700	9700	9700	9700	1
475	20250214	132200	130581990	9700	9700	9700	9700	3
476	20250214	132100	130552890	9700	9700	9700	9700	1
477	20250214	132000	130543190	9700	9700	9700	9700	9
478	20250214	131900	130455890	9700	9700	9700	9700	3
479	20250214	131800	130426790	9700	9700	9700	9700	11
480	20250214	131700	130320090	9690	9700	9700	9690	18
481	20250214	131600	130145560	9700	9700	9700	9700	0
482	20250214	131500	130145560	9700	9700	9700	9700	12
483	20250214	131400	130029160	9700	9700	9700	9700	0
484	20250214	131300	130029160	9700	9700	9700	9700	17
485	20250214	131200	129864260	9720	9720	9720	9720	0
486	20250214	131100	129864260	9720	9720	9720	9720	5
487	20250214	131000	129815660	9720	9720	9720	9720	0
488	20250214	130900	129815660	9720	9720	9720	9720	0
489	20250214	130800	129815660	9720	9720	9720	9720	0
490	20250214	130700	129815660	9720	9720	9720	9720	30
491	20250214	130600	129524060	9680	9680	9680	9680	0
492	20250214	130500	129524060	9680	9680	9680	9680	0
493	20250214	130400	129524060	9680	9680	9680	9680	0
494	20250214	130300	129524060	9680	9680	9680	9680	0
495	20250214	130200	129524060	9680	9680	9680	9680	0
496	20250214	130100	129524060	9680	9680	9680	9680	0
497	20250214	130000	129524060	9680	9680	9680	9680	0
498	20250214	125900	129524060	9680	9680	9680	9680	20
499	20250214	125800	129330460	9680	9680	9680	9680	0
500	20250214	125700	129330460	9680	9720	9720	9680	2180
501	20250214	125600	108185840	9730	9730	9730	9730	0
502	20250214	125500	108185840	9730	9730	9730	9730	0
503	20250214	125400	108185840	9730	9730	9730	9730	0
504	20250214	125300	108185840	9730	9730	9730	9730	0
505	20250214	125200	108185840	9730	9720	9730	9720	6
506	20250214	125100	108127510	9730	9730	9730	9730	0
507	20250214	125000	108127510	9730	9730	9730	9730	0
508	20250214	124900	108127510	9730	9730	9730	9730	0
509	20250214	124800	108127510	9730	9730	9730	9730	0
510	20250214	124700	108127510	9730	9730	9730	9730	0
511	20250214	124600	108127510	9730	9730	9730	9730	6
512	20250214	124500	108069130	9730	9730	9730	9730	0
513	20250214	124400	108069130	9730	9730	9730	9730	60
514	20250214	124300	107485330	9730	9730	9730	9730	0
515	20250214	124200	107485330	9730	9730	9730	9730	0
516	20250214	124100	107485330	9730	9730	9730	9730	298
517	20250214	124000	104585790	9730	9730	9730	9730	2
518	20250214	123900	104566330	9730	9730	9730	9730	12
519	20250214	123800	104449570	9710	9710	9710	9710	0
520	20250214	123700	104449570	9710	9710	9710	9710	0
521	20250214	123600	104449570	9710	9710	9710	9710	0
522	20250214	123500	104449570	9710	9710	9710	9710	0
523	20250214	123400	104449570	9710	9710	9710	9710	0
524	20250214	123300	104449570	9710	9710	9710	9710	0
525	20250214	123200	104449570	9710	9710	9710	9710	35
526	20250214	123100	104109720	9710	9710	9710	9710	0
527	20250214	123000	104109720	9710	9710	9710	9710	0
528	20250214	122900	104109720	9710	9710	9710	9710	0
529	20250214	122800	104109720	9710	9710	9710	9710	0
530	20250214	122700	104109720	9710	9730	9730	9710	129
531	20250214	122600	102856330	9730	9730	9730	9730	0
532	20250214	122500	102856330	9730	9730	9730	9730	0
533	20250214	122400	102856330	9730	9730	9730	9730	0
534	20250214	122300	102856330	9730	9730	9730	9730	16
535	20250214	122200	102700650	9710	9710	9710	9710	0
536	20250214	122100	102700650	9710	9710	9710	9710	0
537	20250214	122000	102700650	9710	9710	9710	9710	0
538	20250214	121900	102700650	9710	9720	9720	9710	3
539	20250214	121800	102671510	9730	9730	9730	9730	0
540	20250214	121700	102671510	9730	9730	9730	9730	1
541	20250214	121600	102661780	9730	9730	9730	9730	0
542	20250214	121500	102661780	9730	9730	9730	9730	0
543	20250214	121400	102661780	9730	9730	9730	9730	0
544	20250214	121300	102661780	9730	9730	9730	9730	0
545	20250214	121200	102661780	9730	9730	9730	9730	0
546	20250214	121100	102661780	9730	9730	9730	9730	0
547	20250214	121000	102661780	9730	9730	9730	9730	0
548	20250214	120900	102661780	9730	9730	9730	9730	0
549	20250214	120800	102661780	9730	9730	9730	9730	0
550	20250214	120700	102661780	9730	9730	9730	9730	0
551	20250214	120600	102661780	9730	9730	9730	9730	0
552	20250214	120500	102661780	9730	9730	9730	9730	0
553	20250214	120400	102661780	9730	9730	9730	9730	11
554	20250214	120300	102554750	9720	9720	9720	9720	5
555	20250214	120200	102506150	9720	9720	9720	9720	0
556	20250214	120100	102506150	9720	9720	9720	9720	0
557	20250214	120000	102506150	9720	9720	9720	9720	0
558	20250214	115900	102506150	9720	9720	9720	9720	0
559	20250214	115800	102506150	9720	9720	9720	9720	0
560	20250214	115700	102506150	9720	9720	9720	9720	0
561	20250214	115600	102506150	9720	9720	9720	9720	0
562	20250214	115500	102506150	9720	9720	9720	9720	6
563	20250214	115400	102447830	9730	9730	9730	9730	0
564	20250214	115300	102447830	9730	9730	9730	9730	21
565	20250214	115200	102243500	9740	9740	9740	9740	0
566	20250214	115100	102243500	9740	9740	9740	9740	0
567	20250214	115000	102243500	9740	9740	9740	9740	0
568	20250214	114900	102243500	9740	9740	9740	9740	0
569	20250214	114800	102243500	9740	9740	9740	9740	0
570	20250214	114700	102243500	9740	9740	9740	9740	0
571	20250214	114600	102243500	9740	9740	9740	9740	0
572	20250214	114500	102243500	9740	9740	9740	9740	0
573	20250214	114400	102243500	9740	9740	9740	9740	0
574	20250214	114300	102243500	9740	9740	9740	9710	51
575	20250214	114200	101747840	9740	9740	9740	9740	0
576	20250214	114100	101747840	9740	9740	9740	9740	0
577	20250214	114000	101747840	9740	9740	9740	9740	0
578	20250214	113900	101747840	9740	9740	9740	9740	0
579	20250214	113800	101747840	9740	9740	9740	9740	0
580	20250214	113700	101747840	9740	9740	9740	9740	1
581	20250214	113600	101738100	9750	9750	9750	9750	0
582	20250214	113500	101738100	9750	9750	9750	9750	0
583	20250214	113400	101738100	9750	9750	9750	9750	0
584	20250214	113300	101738100	9750	9750	9750	9750	0
585	20250214	113200	101738100	9750	9750	9750	9750	0
586	20250214	113100	101738100	9750	9750	9750	9750	0
587	20250214	113000	101738100	9750	9740	9750	9740	100
588	20250214	112900	100764010	9710	9710	9710	9710	0
589	20250214	112800	100764010	9710	9710	9710	9710	0
590	20250214	112700	100764010	9710	9710	9710	9710	0
591	20250214	112600	100764010	9710	9730	9730	9710	30
592	20250214	112500	100472650	9740	9740	9740	9740	0
593	20250214	112400	100472650	9740	9740	9740	9740	0
594	20250214	112300	100472650	9740	9740	9740	9740	2
595	20250214	112200	100453170	9740	9740	9740	9740	0
596	20250214	112100	100453170	9740	9740	9740	9740	4
597	20250214	112000	100414210	9740	9740	9740	9740	0
598	20250214	111900	100414210	9740	9740	9740	9740	2
599	20250214	111800	100394730	9720	9720	9720	9720	1
600	20250214	111700	100385010	9730	9730	9730	9730	0
601	20250214	111600	100385010	9730	9730	9730	9730	3
602	20250214	111500	100355820	9730	9750	9750	9730	6
603	20250214	111400	100297380	9750	9750	9750	9750	0
604	20250214	111300	100297380	9750	9750	9750	9750	0
605	20250214	111200	100297380	9750	9750	9750	9750	18
606	20250214	111100	100121880	9750	9750	9750	9750	0
607	20250214	111000	100121880	9750	9750	9750	9750	0
608	20250214	110900	100121880	9750	9750	9750	9750	6
609	20250214	110800	100063380	9730	9730	9730	9730	0
610	20250214	110700	100063380	9730	9730	9730	9730	0
611	20250214	110600	100063380	9730	9730	9730	9730	0
612	20250214	110500	100063380	9730	9730	9730	9730	0
613	20250214	110400	100063380	9730	9730	9730	9730	210
614	20250214	110300	98020080	9710	9710	9710	9710	0
615	20250214	110200	98020080	9710	9710	9710	9710	5
616	20250214	110100	97971530	9730	9730	9730	9730	0
617	20250214	110000	97971530	9730	9730	9730	9730	0
618	20250214	105900	97971530	9730	9730	9730	9730	0
619	20250214	105800	97971530	9730	9730	9730	9730	0
620	20250214	105700	97971530	9730	9730	9730	9730	0
621	20250214	105600	97971530	9730	9730	9730	9730	2
622	20250214	105500	97952070	9730	9730	9730	9730	0
623	20250214	105400	97952070	9730	9730	9730	9730	1
624	20250214	105300	97942340	9730	9730	9730	9730	0
625	20250214	105200	97942340	9730	9730	9730	9730	0
626	20250214	105100	97942340	9730	9730	9730	9730	0
627	20250214	105000	97942340	9730	9730	9730	9730	6
628	20250214	104900	97883960	9710	9710	9710	9710	1
629	20250214	104800	97874250	9710	9710	9710	9710	0
630	20250214	104700	97874250	9710	9710	9710	9710	1
631	20250214	104600	97864540	9700	9700	9700	9700	0
632	20250214	104500	97864540	9700	9700	9700	9700	2
633	20250214	104400	97845140	9730	9730	9730	9730	0
634	20250214	104300	97845140	9730	9730	9730	9730	1
635	20250214	104200	97835410	9730	9730	9730	9730	0
636	20250214	104100	97835410	9730	9730	9730	9730	0
637	20250214	104000	97835410	9730	9730	9730	9730	0
638	20250214	103900	97835410	9730	9730	9730	9730	0
639	20250214	103800	97835410	9730	9710	9730	9710	34
640	20250214	103700	97505250	9730	9730	9730	9730	0
641	20250214	103600	97505250	9730	9730	9730	9730	0
642	20250214	103500	97505250	9730	9730	9730	9730	0
643	20250214	103400	97505250	9730	9730	9730	9730	0
644	20250214	103300	97505250	9730	9730	9730	9730	0
645	20250214	103200	97505250	9730	9730	9730	9730	0
646	20250214	103100	97505250	9730	9730	9730	9730	1
647	20250214	103000	97495520	9730	9730	9730	9730	0
648	20250214	102900	97495520	9730	9730	9730	9730	50
649	20250214	102800	97009020	9730	9730	9730	9730	0
650	20250214	102700	97009020	9730	9730	9730	9730	10
651	20250214	102600	96911720	9730	9730	9730	9730	3
652	20250214	102500	96882530	9750	9750	9750	9750	1
653	20250214	102400	96872780	9730	9730	9730	9730	0
654	20250214	102300	96872780	9730	9730	9730	9730	8
655	20250214	102200	96794940	9730	9730	9730	9730	1
656	20250214	102100	96785210	9750	9750	9750	9750	15
657	20250214	102000	96638960	9750	9750	9750	9750	2
658	20250214	101900	96619460	9750	9750	9750	9750	0
659	20250214	101800	96619460	9750	9750	9750	9750	1
660	20250214	101700	96609710	9740	9740	9740	9740	0
661	20250214	101600	96609710	9740	9740	9740	9740	57
662	20250214	101500	96054530	9740	9740	9740	9740	2
663	20250214	101400	96035050	9750	9750	9750	9750	0
664	20250214	101300	96035050	9750	9750	9750	9750	0
665	20250214	101200	96035050	9750	9750	9750	9750	0
666	20250214	101100	96035050	9750	9750	9750	9750	0
667	20250214	101000	96035050	9750	9750	9750	9750	0
668	20250214	100900	96035050	9750	9750	9750	9750	0
669	20250214	100800	96035050	9750	9750	9750	9750	0
670	20250214	100700	96035050	9750	9750	9750	9750	151
671	20250214	100600	94562800	9750	9750	9750	9750	0
672	20250214	100500	94562800	9750	9750	9750	9750	10
673	20250214	100400	94465300	9700	9700	9700	9700	5
674	20250214	100300	94416800	9700	9700	9700	9700	0
675	20250214	100200	94416800	9700	9720	9720	9700	534
676	20250214	100100	89236480	9750	9750	9750	9750	0
677	20250214	100000	89236480	9750	9750	9750	9750	0
678	20250214	095900	89236480	9750	9750	9750	9750	1
679	20250214	095800	89226730	9720	9720	9720	9720	0
680	20250214	095700	89226730	9720	9720	9720	9720	0
681	20250214	095600	89226730	9720	9720	9720	9720	10
682	20250214	095500	89129530	9720	9730	9730	9720	21
683	20250214	095400	88925260	9730	9730	9730	9730	0
684	20250214	095300	88925260	9730	9760	9760	9730	17
685	20250214	095200	88759790	9730	9730	9730	9730	0
686	20250214	095100	88759790	9730	9740	9740	9720	410
687	20250214	095000	84773990	9740	9740	9740	9740	0
688	20250214	094900	84773990	9740	9740	9740	9740	0
689	20250214	094800	84773990	9740	9770	9770	9740	10
690	20250214	094700	84676560	9740	9740	9740	9740	10
691	20250214	094600	84579160	9740	9780	9780	9740	28
692	20250214	094500	84306190	9780	9750	9780	9750	5
693	20250214	094400	84257410	9780	9780	9780	9780	0
694	20250214	094300	84257410	9780	9780	9780	9780	1
695	20250214	094200	84247630	9780	9780	9780	9780	0
696	20250214	094100	84247630	9780	9780	9780	9780	0
697	20250214	094000	84247630	9780	9730	9780	9730	135
698	20250214	093900	82934030	9730	9740	9740	9730	71
699	20250214	093800	82243030	9750	9750	9750	9750	39
700	20250214	093700	81862780	9760	9760	9760	9760	0
701	20250214	093600	81862780	9760	9760	9760	9760	0
702	20250214	093500	81862780	9760	9760	9760	9760	0
703	20250214	093400	81862780	9760	9760	9760	9760	0
704	20250214	093300	81862780	9760	9760	9760	9760	1
705	20250214	093200	81853020	9780	9780	9780	9780	1
706	20250214	093100	81843240	9740	9780	9780	9740	11
707	20250214	093000	81736060	9720	9720	9720	9720	0
708	20250214	092900	81736060	9720	9750	9750	9720	161
709	20250214	092800	80169530	9790	9790	9790	9790	0
710	20250214	092700	80169530	9790	9790	9790	9790	2
711	20250214	092600	80149950	9790	9750	9790	9750	28
712	20250214	092500	79876110	9750	9750	9750	9750	0
713	20250214	092400	79876110	9750	9750	9750	9750	10
714	20250214	092300	79778610	9770	9770	9770	9770	110
715	20250214	092200	78703910	9770	9770	9770	9770	18
716	20250214	092100	78528050	9740	9740	9740	9740	5
717	20250214	092000	78479350	9740	9730	9740	9730	20
718	20250214	091900	78284570	9730	9730	9730	9730	0
719	20250214	091800	78284570	9730	9740	9740	9730	21
720	20250214	091700	78080130	9740	9710	9740	9710	36
721	20250214	091600	77729710	9720	9710	9730	9710	6
722	20250214	091500	77671410	9730	9710	9730	9710	101
723	20250214	091400	76688700	9730	9710	9730	9710	5
724	20250214	091300	76640130	9700	9690	9700	9690	2
725	20250214	091200	76620740	9660	9670	9670	9660	30
726	20250214	091100	76330680	9700	9700	9720	9690	44
727	20250214	091000	75903680	9700	9700	9700	9700	0
728	20250214	090900	75903680	9700	9690	9700	9640	237
729	20250214	090800	73616930	9690	9640	9690	9640	236
730	20250214	090700	71341620	9640	9640	9640	9640	0
731	20250214	090600	71341620	9640	9670	9680	9640	790
732	20250214	090500	63699010	9680	9640	9680	9640	137
733	20250214	090400	62377850	9640	9690	9690	9640	135
734	20250214	090300	61073130	9700	9630	9700	9620	1150
735	20250214	090200	49951490	9600	9690	9690	9600	302
736	20250214	090100	47025290	9640	9620	9700	9620	1730
737	20250214	090000	30359430	9610	9620	9620	9600	3155