KissMeData/241770/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205500	145744340	9210	9210	9210	9210	341
3	20250214	205400	145744340	9210	9210	9210	9210	0
4	20250214	205300	145744340	9210	9210	9210	9210	0
5	20250214	205200	145744340	9210	9210	9210	9210	0
6	20250214	205100	145744340	9210	9210	9210	9210	0
7	20250214	205000	145744340	9210	9210	9210	9210	0
8	20250214	204900	145744340	9210	9210	9210	9210	0
9	20250214	204800	145744340	9210	9210	9210	9210	0
10	20250214	204700	145744340	9210	9210	9210	9210	0
11	20250214	204600	145744340	9210	9210	9210	9210	0
12	20250214	204500	145744340	9210	9210	9210	9210	0
13	20250214	204400	145744340	9210	9210	9210	9210	0
14	20250214	204300	145744340	9210	9210	9210	9210	0
15	20250214	204200	145744340	9210	9210	9210	9210	0
16	20250214	204100	145744340	9210	9210	9210	9210	0
17	20250214	204000	145744340	9210	9210	9210	9210	0
18	20250214	203900	145744340	9210	9210	9210	9210	0
19	20250214	203800	145744340	9210	9210	9210	9210	0
20	20250214	203700	145744340	9210	9210	9210	9210	0
21	20250214	203600	145744340	9210	9210	9210	9210	0
22	20250214	203500	145744340	9210	9210	9210	9210	0
23	20250214	203400	145744340	9210	9210	9210	9210	0
24	20250214	203300	145744340	9210	9210	9210	9210	0
25	20250214	203200	145744340	9210	9210	9210	9210	0
26	20250214	203100	145744340	9210	9210	9210	9210	0
27	20250214	203000	145744340	9210	9210	9210	9210	0
28	20250214	202900	145744340	9210	9210	9210	9210	0
29	20250214	202800	145744340	9210	9210	9210	9210	0
30	20250214	202700	145744340	9210	9210	9210	9210	0
31	20250214	202600	145744340	9210	9210	9210	9210	0
32	20250214	202500	145744340	9210	9210	9210	9210	341
33	20250214	202400	145744340	9210	9210	9210	9210	0
34	20250214	202300	145744340	9210	9210	9210	9210	0
35	20250214	202200	145744340	9210	9210	9210	9210	0
36	20250214	202100	145744340	9210	9210	9210	9210	0
37	20250214	202000	145744340	9210	9210	9210	9210	0
38	20250214	201900	145744340	9210	9210	9210	9210	0
39	20250214	201800	145744340	9210	9210	9210	9210	0
40	20250214	201700	145744340	9210	9210	9210	9210	0
41	20250214	201600	145744340	9210	9210	9210	9210	0
42	20250214	201500	145744340	9210	9210	9210	9210	0
43	20250214	201400	145744340	9210	9210	9210	9210	0
44	20250214	201300	145744340	9210	9210	9210	9210	0
45	20250214	201200	145744340	9210	9210	9210	9210	0
46	20250214	201100	145744340	9210	9210	9210	9210	0
47	20250214	201000	145744340	9210	9210	9210	9210	0
48	20250214	200900	145744340	9210	9210	9210	9210	0
49	20250214	200800	145744340	9210	9210	9210	9210	0
50	20250214	200700	145744340	9210	9210	9210	9210	0
51	20250214	200600	145744340	9210	9210	9210	9210	0
52	20250214	200500	145744340	9210	9210	9210	9210	0
53	20250214	200400	145744340	9210	9210	9210	9210	0
54	20250214	200300	145744340	9210	9210	9210	9210	0
55	20250214	200200	145744340	9210	9210	9210	9210	0
56	20250214	200100	145744340	9210	9210	9210	9210	0
57	20250214	200000	145744340	9210	9210	9210	9210	0
58	20250214	195900	145744340	9210	9210	9210	9210	0
59	20250214	195800	145744340	9210	9210	9210	9210	0
60	20250214	195700	145744340	9210	9210	9210	9210	0
61	20250214	195600	145744340	9210	9210	9210	9210	0
62	20250214	195500	145744340	9210	9210	9210	9210	341
63	20250214	195400	145744340	9210	9210	9210	9210	0
64	20250214	195300	145744340	9210	9210	9210	9210	0
65	20250214	195200	145744340	9210	9210	9210	9210	0
66	20250214	195100	145744340	9210	9210	9210	9210	0
67	20250214	195000	145744340	9210	9210	9210	9210	0
68	20250214	194900	145744340	9210	9210	9210	9210	0
69	20250214	194800	145744340	9210	9210	9210	9210	0
70	20250214	194700	145744340	9210	9210	9210	9210	0
71	20250214	194600	145744340	9210	9210	9210	9210	0
72	20250214	194500	145744340	9210	9210	9210	9210	0
73	20250214	194400	145744340	9210	9210	9210	9210	0
74	20250214	194300	145744340	9210	9210	9210	9210	0
75	20250214	194200	145744340	9210	9210	9210	9210	0
76	20250214	194100	145744340	9210	9210	9210	9210	0
77	20250214	194000	145744340	9210	9210	9210	9210	0
78	20250214	193900	145744340	9210	9210	9210	9210	0
79	20250214	193800	145744340	9210	9210	9210	9210	0
80	20250214	193700	145744340	9210	9210	9210	9210	0
81	20250214	193600	145744340	9210	9210	9210	9210	0
82	20250214	193500	145744340	9210	9210	9210	9210	0
83	20250214	193400	145744340	9210	9210	9210	9210	0
84	20250214	193300	145744340	9210	9210	9210	9210	0
85	20250214	193200	145744340	9210	9210	9210	9210	0
86	20250214	193100	145744340	9210	9210	9210	9210	0
87	20250214	193000	145744340	9210	9210	9210	9210	0
88	20250214	192900	145744340	9210	9210	9210	9210	0
89	20250214	192800	145744340	9210	9210	9210	9210	0
90	20250214	192700	145744340	9210	9210	9210	9210	0
91	20250214	192600	145744340	9210	9210	9210	9210	0
92	20250214	192500	145744340	9210	9210	9210	9210	341
93	20250214	192400	145744340	9210	9210	9210	9210	0
94	20250214	192300	145744340	9210	9210	9210	9210	0
95	20250214	192200	145744340	9210	9210	9210	9210	0
96	20250214	192100	145744340	9210	9210	9210	9210	0
97	20250214	192000	145744340	9210	9210	9210	9210	0
98	20250214	191900	145744340	9210	9210	9210	9210	0
99	20250214	191800	145744340	9210	9210	9210	9210	0
100	20250214	191700	145744340	9210	9210	9210	9210	0
101	20250214	191600	145744340	9210	9210	9210	9210	0
102	20250214	191500	145744340	9210	9210	9210	9210	0
103	20250214	191400	145744340	9210	9210	9210	9210	0
104	20250214	191300	145744340	9210	9210	9210	9210	0
105	20250214	191200	145744340	9210	9210	9210	9210	0
106	20250214	191100	145744340	9210	9210	9210	9210	0
107	20250214	191000	145744340	9210	9210	9210	9210	0
108	20250214	190900	145744340	9210	9210	9210	9210	0
109	20250214	190800	145744340	9210	9210	9210	9210	0
110	20250214	190700	145744340	9210	9210	9210	9210	0
111	20250214	190600	145744340	9210	9210	9210	9210	0
112	20250214	190500	145744340	9210	9210	9210	9210	0
113	20250214	190400	145744340	9210	9210	9210	9210	0
114	20250214	190300	145744340	9210	9210	9210	9210	0
115	20250214	190200	145744340	9210	9210	9210	9210	0
116	20250214	190100	145744340	9210	9210	9210	9210	0
117	20250214	190000	145744340	9210	9210	9210	9210	0
118	20250214	185900	145744340	9210	9210	9210	9210	0
119	20250214	185800	145744340	9210	9210	9210	9210	0
120	20250214	185700	145744340	9210	9210	9210	9210	0
121	20250214	185600	145744340	9210	9210	9210	9210	0
122	20250214	185500	145744340	9210	9210	9210	9210	341
123	20250214	185400	145744340	9210	9210	9210	9210	0
124	20250214	185300	145744340	9210	9210	9210	9210	0
125	20250214	185200	145744340	9210	9210	9210	9210	0
126	20250214	185100	145744340	9210	9210	9210	9210	0
127	20250214	185000	145744340	9210	9210	9210	9210	0
128	20250214	184900	145744340	9210	9210	9210	9210	0
129	20250214	184800	145744340	9210	9210	9210	9210	0
130	20250214	184700	145744340	9210	9210	9210	9210	0
131	20250214	184600	145744340	9210	9210	9210	9210	0
132	20250214	184500	145744340	9210	9210	9210	9210	0
133	20250214	184400	145744340	9210	9210	9210	9210	0
134	20250214	184300	145744340	9210	9210	9210	9210	0
135	20250214	184200	145744340	9210	9210	9210	9210	0
136	20250214	184100	145744340	9210	9210	9210	9210	0
137	20250214	184000	145744340	9210	9210	9210	9210	0
138	20250214	183900	145744340	9210	9210	9210	9210	0
139	20250214	183800	145744340	9210	9210	9210	9210	0
140	20250214	183700	145744340	9210	9210	9210	9210	0
141	20250214	183600	145744340	9210	9210	9210	9210	0
142	20250214	183500	145744340	9210	9210	9210	9210	0
143	20250214	183400	145744340	9210	9210	9210	9210	0
144	20250214	183300	145744340	9210	9210	9210	9210	0
145	20250214	183200	145744340	9210	9210	9210	9210	0
146	20250214	183100	145744340	9210	9210	9210	9210	0
147	20250214	183000	145744340	9210	9210	9210	9210	0
148	20250214	182900	145744340	9210	9210	9210	9210	0
149	20250214	182800	145744340	9210	9210	9210	9210	0
150	20250214	182700	145744340	9210	9210	9210	9210	0
151	20250214	182600	145744340	9210	9210	9210	9210	0
152	20250214	182500	145744340	9210	9210	9210	9210	341
153	20250214	182400	145744340	9210	9210	9210	9210	0
154	20250214	182300	145744340	9210	9210	9210	9210	0
155	20250214	182200	145744340	9210	9210	9210	9210	0
156	20250214	182100	145744340	9210	9210	9210	9210	0
157	20250214	182000	145744340	9210	9210	9210	9210	0
158	20250214	181900	145744340	9210	9210	9210	9210	0
159	20250214	181800	145744340	9210	9210	9210	9210	0
160	20250214	181700	145744340	9210	9210	9210	9210	0
161	20250214	181600	145744340	9210	9210	9210	9210	0
162	20250214	181500	145744340	9210	9210	9210	9210	0
163	20250214	181400	145744340	9210	9210	9210	9210	0
164	20250214	181300	145744340	9210	9210	9210	9210	0
165	20250214	181200	145744340	9210	9210	9210	9210	0
166	20250214	181100	145744340	9210	9210	9210	9210	0
167	20250214	181000	145744340	9210	9210	9210	9210	0
168	20250214	180900	145744340	9210	9210	9210	9210	0
169	20250214	180800	145744340	9210	9210	9210	9210	0
170	20250214	180700	145744340	9210	9210	9210	9210	0
171	20250214	180600	145744340	9210	9210	9210	9210	0
172	20250214	180500	145744340	9210	9210	9210	9210	0
173	20250214	180400	145744340	9210	9210	9210	9210	0
174	20250214	180300	145744340	9210	9210	9210	9210	0
175	20250214	180200	145744340	9210	9210	9210	9210	0
176	20250214	180100	145744340	9210	9210	9210	9210	0
177	20250214	180000	145744340	9210	9210	9210	9210	0
178	20250214	175900	145744340	9210	9210	9210	9210	0
179	20250214	175800	145744340	9210	9210	9210	9210	0
180	20250214	175700	145744340	9210	9210	9210	9210	0
181	20250214	175600	145744340	9210	9210	9210	9210	0
182	20250214	175500	145744340	9210	9210	9210	9210	341
183	20250214	175400	145744340	9210	9210	9210	9210	0
184	20250214	175300	145744340	9210	9210	9210	9210	0
185	20250214	175200	145744340	9210	9210	9210	9210	0
186	20250214	175100	145744340	9210	9210	9210	9210	0
187	20250214	175000	145744340	9210	9210	9210	9210	0
188	20250214	174900	145744340	9210	9210	9210	9210	0
189	20250214	174800	145744340	9210	9210	9210	9210	0
190	20250214	174700	145744340	9210	9210	9210	9210	0
191	20250214	174600	145744340	9210	9210	9210	9210	0
192	20250214	174500	145744340	9210	9210	9210	9210	0
193	20250214	174400	145744340	9210	9210	9210	9210	0
194	20250214	174300	145744340	9210	9210	9210	9210	0
195	20250214	174200	145744340	9210	9210	9210	9210	0
196	20250214	174100	145744340	9210	9210	9210	9210	0
197	20250214	174000	145744340	9210	9210	9210	9210	0
198	20250214	173900	145744340	9210	9210	9210	9210	0
199	20250214	173800	145744340	9210	9210	9210	9210	0
200	20250214	173700	145744340	9210	9210	9210	9210	0
201	20250214	173600	145744340	9210	9210	9210	9210	0
202	20250214	173500	145744340	9210	9210	9210	9210	0
203	20250214	173400	145744340	9210	9210	9210	9210	0
204	20250214	173300	145744340	9210	9210	9210	9210	0
205	20250214	173200	145744340	9210	9210	9210	9210	0
206	20250214	173100	145744340	9210	9210	9210	9210	0
207	20250214	173000	145744340	9210	9210	9210	9210	0
208	20250214	172900	145744340	9210	9210	9210	9210	0
209	20250214	172800	145744340	9210	9210	9210	9210	0
210	20250214	172700	145744340	9210	9210	9210	9210	0
211	20250214	172600	145744340	9210	9210	9210	9210	0
212	20250214	172500	145744340	9210	9210	9210	9210	341
213	20250214	172400	145744340	9210	9210	9210	9210	0
214	20250214	172300	145744340	9210	9210	9210	9210	0
215	20250214	172200	145744340	9210	9210	9210	9210	0
216	20250214	172100	145744340	9210	9210	9210	9210	0
217	20250214	172000	145744340	9210	9210	9210	9210	0
218	20250214	171900	145744340	9210	9210	9210	9210	0
219	20250214	171800	145744340	9210	9210	9210	9210	0
220	20250214	171700	145744340	9210	9210	9210	9210	0
221	20250214	171600	145744340	9210	9210	9210	9210	0
222	20250214	171500	145744340	9210	9210	9210	9210	0
223	20250214	171400	145744340	9210	9210	9210	9210	0
224	20250214	171300	145744340	9210	9210	9210	9210	0
225	20250214	171200	145744340	9210	9210	9210	9210	0
226	20250214	171100	145744340	9210	9210	9210	9210	0
227	20250214	171000	145744340	9210	9210	9210	9210	0
228	20250214	170900	145744340	9210	9210	9210	9210	0
229	20250214	170800	145744340	9210	9210	9210	9210	0
230	20250214	170700	145744340	9210	9210	9210	9210	0
231	20250214	170600	145744340	9210	9210	9210	9210	0
232	20250214	170500	145744340	9210	9210	9210	9210	0
233	20250214	170400	145744340	9210	9210	9210	9210	0
234	20250214	170300	145744340	9210	9210	9210	9210	0
235	20250214	170200	145744340	9210	9210	9210	9210	0
236	20250214	170100	145744340	9210	9210	9210	9210	0
237	20250214	170000	145744340	9210	9210	9210	9210	0
238	20250214	165900	145744340	9210	9210	9210	9210	0
239	20250214	165800	145744340	9210	9210	9210	9210	0
240	20250214	165700	145744340	9210	9210	9210	9210	0
241	20250214	165600	145744340	9210	9210	9210	9210	0
242	20250214	165500	145744340	9210	9210	9210	9210	341
243	20250214	165400	145744340	9210	9210	9210	9210	0
244	20250214	165300	145744340	9210	9210	9210	9210	0
245	20250214	165200	145744340	9210	9210	9210	9210	0
246	20250214	165100	145744340	9210	9210	9210	9210	0
247	20250214	165000	145744340	9210	9210	9210	9210	0
248	20250214	164900	145744340	9210	9210	9210	9210	0
249	20250214	164800	145744340	9210	9210	9210	9210	0
250	20250214	164700	145744340	9210	9210	9210	9210	0
251	20250214	164600	145744340	9210	9210	9210	9210	0
252	20250214	164500	145744340	9210	9210	9210	9210	0
253	20250214	164400	145744340	9210	9210	9210	9210	0
254	20250214	164300	145744340	9210	9210	9210	9210	0
255	20250214	164200	145744340	9210	9210	9210	9210	0
256	20250214	164100	145744340	9210	9210	9210	9210	0
257	20250214	164000	145744340	9210	9210	9210	9210	0
258	20250214	163900	145744340	9210	9210	9210	9210	0
259	20250214	163800	145744340	9210	9210	9210	9210	0
260	20250214	163700	145744340	9210	9210	9210	9210	0
261	20250214	163600	145744340	9210	9210	9210	9210	0
262	20250214	163500	145744340	9210	9210	9210	9210	0
263	20250214	163400	145744340	9210	9210	9210	9210	0
264	20250214	163300	145744340	9210	9210	9210	9210	0
265	20250214	163200	145744340	9210	9210	9210	9210	0
266	20250214	163100	145744340	9210	9210	9210	9210	0
267	20250214	163000	145744340	9210	9210	9210	9210	0
268	20250214	162900	145744340	9210	9210	9210	9210	0
269	20250214	162800	145744340	9210	9210	9210	9210	0
270	20250214	162700	145744340	9210	9210	9210	9210	0
271	20250214	162600	145744340	9210	9210	9210	9210	0
272	20250214	162500	145744340	9210	9210	9210	9210	341
273	20250214	162400	145744340	9210	9210	9210	9210	0
274	20250214	162300	145744340	9210	9210	9210	9210	0
275	20250214	162200	145744340	9210	9210	9210	9210	0
276	20250214	162100	145744340	9210	9210	9210	9210	0
277	20250214	162000	145744340	9210	9210	9210	9210	0
278	20250214	161900	145744340	9210	9210	9210	9210	0
279	20250214	161800	145744340	9210	9210	9210	9210	0
280	20250214	161700	145744340	9210	9210	9210	9210	0
281	20250214	161600	145744340	9210	9210	9210	9210	0
282	20250214	161500	145744340	9210	9210	9210	9210	0
283	20250214	161400	145744340	9210	9210	9210	9210	0
284	20250214	161300	145744340	9210	9210	9210	9210	0
285	20250214	161200	145744340	9210	9210	9210	9210	0
286	20250214	161100	145744340	9210	9210	9210	9210	0
287	20250214	161000	145744340	9210	9210	9210	9210	0
288	20250214	160900	145744340	9210	9210	9210	9210	0
289	20250214	160800	145744340	9210	9210	9210	9210	0
290	20250214	160700	145744340	9210	9210	9210	9210	0
291	20250214	160600	145744340	9210	9210	9210	9210	0
292	20250214	160500	145744340	9210	9210	9210	9210	0
293	20250214	160400	145744340	9210	9210	9210	9210	0
294	20250214	160300	145744340	9210	9210	9210	9210	0
295	20250214	160200	145744340	9210	9210	9210	9210	0
296	20250214	160100	145744340	9210	9210	9210	9210	0
297	20250214	160000	145744340	9210	9210	9210	9210	0
298	20250214	155900	145744340	9210	9210	9210	9210	0
299	20250214	155800	145744340	9210	9210	9210	9210	0
300	20250214	155700	145744340	9210	9210	9210	9210	0
301	20250214	155600	145744340	9210	9210	9210	9210	0
302	20250214	155500	145744340	9210	9210	9210	9210	341
303	20250214	155400	145744340	9210	9210	9210	9210	0
304	20250214	155300	145744340	9210	9210	9210	9210	0
305	20250214	155200	145744340	9210	9210	9210	9210	0
306	20250214	155100	145744340	9210	9210	9210	9210	0
307	20250214	155000	145744340	9210	9210	9210	9210	0
308	20250214	154900	145744340	9210	9210	9210	9210	0
309	20250214	154800	145744340	9210	9210	9210	9210	0
310	20250214	154700	145744340	9210	9210	9210	9210	0
311	20250214	154600	145744340	9210	9210	9210	9210	0
312	20250214	154500	145744340	9210	9210	9210	9210	0
313	20250214	154400	145744340	9210	9210	9210	9210	0
314	20250214	154300	145744340	9210	9210	9210	9210	0
315	20250214	154200	145744340	9210	9210	9210	9210	0
316	20250214	154100	145744340	9210	9210	9210	9210	0
317	20250214	154000	145744340	9210	9210	9210	9210	0
318	20250214	153900	145744340	9210	9210	9210	9210	0
319	20250214	153800	145744340	9210	9210	9210	9210	0
320	20250214	153700	145744340	9210	9210	9210	9210	0
321	20250214	153600	145744340	9210	9210	9210	9210	0
322	20250214	153500	145744340	9210	9210	9210	9210	0
323	20250214	153400	145744340	9210	9210	9210	9210	0
324	20250214	153300	145744340	9210	9210	9210	9210	0
325	20250214	153200	145744340	9210	9210	9210	9210	0
326	20250214	153100	145744340	9210	9210	9210	9210	0
327	20250214	153000	145744340	9210	9210	9210	9210	341
328	20250214	152900	142603730	9230	9230	9230	9230	0
329	20250214	152800	142603730	9230	9230	9230	9230	0
330	20250214	152700	142603730	9230	9230	9230	9230	0
331	20250214	152600	142603730	9230	9230	9230	9230	0
332	20250214	152500	142603730	9230	9230	9230	9230	0
333	20250214	152400	142603730	9230	9230	9230	9230	0
334	20250214	152300	142603730	9230	9230	9230	9230	0
335	20250214	152200	142603730	9230	9230	9230	9230	0
336	20250214	152100	142603730	9230	9230	9230	9230	0
337	20250214	152000	142603730	9230	9230	9230	9230	0
338	20250214	151900	142603730	9230	9230	9230	9230	0
339	20250214	151800	142603730	9230	9230	9230	9230	100
340	20250214	151700	141680730	9230	9260	9260	9230	25
341	20250214	151600	141449280	9230	9230	9230	9230	0
342	20250214	151500	141449280	9230	9260	9260	9230	9
343	20250214	151400	141366030	9260	9260	9260	9260	1
344	20250214	151300	141356770	9260	9260	9260	9260	7
345	20250214	151200	141291950	9210	9220	9260	9210	140
346	20250214	151100	140002130	9270	9270	9270	9270	6
347	20250214	151000	139946510	9270	9250	9270	9250	551
348	20250214	150900	134849740	9250	9250	9250	9250	7
349	20250214	150800	134784990	9250	9250	9250	9250	0
350	20250214	150700	134784990	9250	9240	9250	9240	272
351	20250214	150600	132271180	9230	9250	9250	9230	12
352	20250214	150500	132160320	9250	9250	9250	9250	38
353	20250214	150400	131808820	9250	9250	9250	9250	7
354	20250214	150300	131744070	9250	9250	9250	9250	0
355	20250214	150200	131744070	9250	9250	9250	9250	8
356	20250214	150100	131670070	9250	9250	9250	9250	2
357	20250214	150000	131651570	9250	9250	9250	9240	1426
358	20250214	145900	118475180	9240	9240	9240	9240	589
359	20250214	145800	113032820	9240	9240	9240	9240	9
360	20250214	145700	112949660	9240	9220	9240	9220	8
361	20250214	145600	112875880	9240	9240	9240	9240	6
362	20250214	145500	112820440	9220	9230	9240	9220	19
363	20250214	145400	112645070	9240	9240	9240	9240	7
364	20250214	145300	112580390	9240	9220	9240	9220	14
365	20250214	145200	112451170	9240	9240	9240	9240	1
366	20250214	145100	112441930	9240	9240	9240	9240	8
367	20250214	145000	112368010	9220	9210	9220	9210	100
368	20250214	144900	111446890	9220	9240	9240	9210	18
369	20250214	144800	111280930	9240	9240	9240	9240	2
370	20250214	144700	111262450	9240	9220	9240	9220	16
371	20250214	144600	111114810	9240	9220	9240	9220	39
372	20250214	144500	110755210	9220	9240	9240	9220	26
373	20250214	144400	110515120	9240	9240	9240	9240	0
374	20250214	144300	110515120	9240	9240	9240	9240	7
375	20250214	144200	110450440	9240	9210	9240	9210	332
376	20250214	144100	107392540	9240	9240	9240	9210	14
377	20250214	144000	107263330	9240	9240	9240	9240	5
378	20250214	143900	107217130	9240	9240	9240	9240	2
379	20250214	143800	107198650	9240	9240	9240	9240	15
380	20250214	143700	107060050	9240	9240	9240	9240	120
381	20250214	143600	105951250	9240	9220	9240	9220	9
382	20250214	143500	105868250	9220	9220	9220	9220	1
383	20250214	143400	105859030	9220	9200	9220	9160	435
384	20250214	143300	101873670	9220	9220	9220	9220	0
385	20250214	143200	101873670	9220	9230	9230	9220	8
386	20250214	143100	101799880	9210	9230	9230	9210	18
387	20250214	143000	101633780	9230	9230	9230	9230	1
388	20250214	142900	101624550	9230	9230	9230	9220	19
389	20250214	142800	101449290	9250	9250	9250	9250	1
390	20250214	142700	101440040	9250	9250	9250	9250	6
391	20250214	142600	101384540	9250	9250	9250	9230	3
392	20250214	142500	101356810	9250	9250	9250	9240	9
393	20250214	142400	101273580	9240	9240	9240	9240	6
394	20250214	142300	101218140	9250	9250	9250	9250	9
395	20250214	142200	101134890	9250	9250	9250	9250	1
396	20250214	142100	101125640	9250	9250	9250	9240	13
397	20250214	142000	101005460	9250	9250	9250	9250	6
398	20250214	141900	100949960	9250	9240	9250	9240	107
399	20250214	141800	99961260	9250	9250	9250	9250	5
400	20250214	141700	99915010	9250	9250	9250	9250	2
401	20250214	141600	99896510	9250	9250	9250	9250	7
402	20250214	141500	99831760	9250	9250	9250	9250	2
403	20250214	141400	99813260	9250	9250	9250	9250	14
404	20250214	141300	99683760	9250	9250	9250	9250	6
405	20250214	141200	99628260	9250	9250	9250	9240	12
406	20250214	141100	99517320	9240	9240	9240	9240	0
407	20250214	141000	99517320	9240	9260	9270	9240	78
408	20250214	140900	98796030	9270	9270	9270	9260	20
409	20250214	140800	98610650	9270	9270	9270	9270	2
410	20250214	140700	98592110	9260	9250	9260	9250	44
411	20250214	140600	98184680	9250	9260	9260	9250	37
412	20250214	140500	97842360	9260	9260	9260	9250	17
413	20250214	140400	97684990	9270	9240	9270	9240	182
414	20250214	140300	95999770	9270	9270	9270	9270	7
415	20250214	140200	95934880	9270	9270	9270	9260	9
416	20250214	140100	95851520	9270	9270	9270	9270	8
417	20250214	140000	95777360	9270	9250	9270	9250	7
418	20250214	135900	95712590	9260	9260	9260	9260	7
419	20250214	135800	95647770	9250	9270	9270	9250	111
420	20250214	135700	94620920	9260	9240	9270	9240	10
421	20250214	135600	94528440	9270	9270	9270	9270	6
422	20250214	135500	94472820	9270	9240	9270	9240	8
423	20250214	135400	94398870	9270	9270	9270	9270	8
424	20250214	135300	94324710	9270	9270	9270	9270	1
425	20250214	135200	94315440	9270	9270	9270	9270	5
426	20250214	135100	94269090	9270	9270	9270	9270	3
427	20250214	135000	94241280	9270	9260	9270	9250	19
428	20250214	134900	94065360	9270	9270	9270	9270	2
429	20250214	134800	94046820	9270	9270	9270	9270	7
430	20250214	134700	93981930	9270	9270	9270	9270	7
431	20250214	134600	93917040	9250	9270	9270	9250	8
432	20250214	134500	93843020	9270	9270	9270	9270	19
433	20250214	134400	93666890	9270	9270	9270	9270	4
434	20250214	134300	93629810	9270	9270	9270	9270	5
435	20250214	134200	93583460	9270	9270	9270	9270	2
436	20250214	134100	93564920	9270	9270	9270	9250	25
437	20250214	134000	93333310	9270	9270	9270	9270	2
438	20250214	133900	93314770	9270	9270	9270	9270	5
439	20250214	133800	93268420	9270	9260	9270	9260	2
440	20250214	133700	93249890	9260	9260	9260	9260	6
441	20250214	133600	93194330	9230	9250	9250	9160	45
442	20250214	133500	92780320	9270	9270	9270	9270	3
443	20250214	133400	92752510	9270	9270	9270	9270	6
444	20250214	133300	92696890	9250	9270	9270	9250	15
445	20250214	133200	92557960	9270	9270	9270	9270	6
446	20250214	133100	92502340	9260	9260	9260	9260	15
447	20250214	133000	92363440	9260	9260	9260	9260	6
448	20250214	132900	92307880	9230	9260	9260	9210	3
449	20250214	132800	92280180	9220	9270	9270	9220	23
450	20250214	132700	92067680	9270	9270	9270	9270	1
451	20250214	132600	92058410	9270	9270	9270	9270	13
452	20250214	132500	91937900	9270	9270	9270	9270	8
453	20250214	132400	91863740	9270	9270	9270	9270	1
454	20250214	132300	91854470	9270	9270	9270	9270	6
455	20250214	132200	91798850	9240	9270	9270	9240	10
456	20250214	132100	91706370	9270	9270	9270	9270	13
457	20250214	132000	91585860	9270	9270	9270	9270	1
458	20250214	131900	91576590	9270	9270	9270	9270	14
459	20250214	131800	91446810	9270	9270	9270	9270	2
460	20250214	131700	91428270	9270	9260	9270	9260	12
461	20250214	131600	91317100	9260	9250	9270	9250	71
462	20250214	131500	90659650	9250	9250	9250	9250	5
463	20250214	131400	90613400	9250	9250	9250	9250	7
464	20250214	131300	90548650	9250	9250	9250	9250	1
465	20250214	131200	90539400	9250	9250	9250	9230	19
466	20250214	131100	90363770	9250	9250	9250	9250	2
467	20250214	131000	90345270	9220	9240	9250	9220	14
468	20250214	130900	90215880	9240	9240	9240	9240	4
469	20250214	130800	90178920	9240	9240	9240	9240	5
470	20250214	130700	90132720	9240	9240	9240	9240	9
471	20250214	130600	90049560	9240	9230	9240	9230	6
472	20250214	130500	89994170	9240	9240	9240	9240	1
473	20250214	130400	89984930	9240	9240	9240	9240	7
474	20250214	130300	89920250	9240	9240	9240	9240	8
475	20250214	130200	89846330	9240	9270	9270	9240	144
476	20250214	130100	88512430	9270	9270	9270	9270	6
477	20250214	130000	88456810	9270	9270	9270	9270	8
478	20250214	125900	88382650	9270	9270	9270	9270	7
479	20250214	125800	88317760	9270	9270	9270	9270	8
480	20250214	125700	88243600	9270	9250	9270	9250	116
481	20250214	125600	87170460	9250	9250	9250	9250	1
482	20250214	125500	87161210	9250	9250	9250	9250	13
483	20250214	125400	87040960	9250	9250	9250	9250	2
484	20250214	125300	87022460	9250	9250	9250	9250	5
485	20250214	125200	86976210	9250	9250	9250	9250	7
486	20250214	125100	86911460	9250	9250	9250	9250	0
487	20250214	125000	86911460	9250	9250	9250	9220	23
488	20250214	124900	86698890	9250	9250	9250	9250	0
489	20250214	124800	86698890	9250	9250	9250	9250	7
490	20250214	124700	86634140	9250	9250	9250	9250	1
491	20250214	124600	86624890	9250	9250	9250	9230	20
492	20250214	124500	86440030	9250	9250	9250	9250	12
493	20250214	124400	86329030	9250	9250	9250	9250	6
494	20250214	124300	86273530	9250	9250	9250	9250	9
495	20250214	124200	86190280	9250	9250	9250	9250	6
496	20250214	124100	86134780	9250	9200	9260	9200	8
497	20250214	124000	86060780	9200	9200	9220	9200	10
498	20250214	123900	85968680	9200	9220	9260	9200	71
499	20250214	123800	85314040	9260	9250	9260	9250	89
500	20250214	123700	84490720	9250	9250	9250	9250	7
501	20250214	123600	84425970	9250	9250	9250	9250	1
502	20250214	123500	84416720	9250	9250	9250	9250	8
503	20250214	123400	84342720	9230	9250	9250	9230	14
504	20250214	123300	84213360	9250	9250	9250	9250	7
505	20250214	123200	84148610	9250	9250	9250	9250	1
506	20250214	123100	84139360	9250	9250	9250	9250	13
507	20250214	123000	84019110	9250	9250	9250	9250	6
508	20250214	122900	83963610	9250	9250	9250	9250	208
509	20250214	122800	82039610	9250	9240	9250	9240	8
510	20250214	122700	81965670	9240	9240	9240	9240	0
511	20250214	122600	81965670	9240	9240	9250	9160	130
512	20250214	122500	80771550	9240	9240	9240	9240	1
513	20250214	122400	80762310	9240	9250	9250	9240	15
514	20250214	122300	80623580	9250	9250	9250	9250	0
515	20250214	122200	80623580	9250	9250	9250	9250	8
516	20250214	122100	80549580	9250	9250	9250	9250	1
517	20250214	122000	80540330	9250	9220	9250	9200	264
518	20250214	121900	78111080	9250	9250	9250	9250	8
519	20250214	121800	78037080	9220	9220	9220	9220	0
520	20250214	121700	78037080	9220	9250	9250	9220	27
521	20250214	121600	77787930	9210	9250	9250	9210	21
522	20250214	121500	77594480	9250	9250	9250	9250	21
523	20250214	121400	77400230	9230	9230	9230	9230	7
524	20250214	121300	77335620	9250	9250	9250	9250	7
525	20250214	121200	77270870	9250	9250	9250	9250	9
526	20250214	121100	77187620	9250	9240	9250	9240	114
527	20250214	121000	76134190	9240	9240	9240	9240	316
528	20250214	120900	73214350	9240	9240	9240	9240	7
529	20250214	120800	73149670	9240	9240	9240	9240	6
530	20250214	120700	73094230	9240	9240	9240	9240	7
531	20250214	120600	73029550	9240	9230	9240	9230	8
532	20250214	120500	72955640	9240	9240	9240	9240	1
533	20250214	120400	72946400	9240	9240	9240	9190	19
534	20250214	120300	72771400	9240	9230	9240	9230	2
535	20250214	120200	72752930	9230	9230	9230	9230	6
536	20250214	120100	72697550	9230	9230	9230	9230	0
537	20250214	120000	72697550	9230	9240	9240	9220	38
538	20250214	115900	72346870	9240	9240	9240	9240	0
539	20250214	115800	72346870	9240	9240	9240	9240	9
540	20250214	115700	72263710	9240	9240	9240	9240	6
541	20250214	115600	72208270	9240	9240	9240	9190	12
542	20250214	115500	72097680	9230	9240	9240	9230	10
543	20250214	115400	72005320	9240	9240	9240	9240	0
544	20250214	115300	72005320	9240	9240	9240	9230	15
545	20250214	115200	71866790	9240	9240	9240	9240	0
546	20250214	115100	71866790	9240	9240	9240	9230	13
547	20250214	115000	71746680	9240	9250	9250	9240	4
548	20250214	114900	71709710	9250	9250	9250	9240	14
549	20250214	114800	71580280	9250	9250	9250	9250	0
550	20250214	114700	71580280	9250	9250	9250	9250	7
551	20250214	114600	71515530	9250	9250	9250	9230	14
552	20250214	114500	71386120	9250	9250	9250	9250	2
553	20250214	114400	71367620	9250	9250	9250	9250	8
554	20250214	114300	71293620	9250	9250	9250	9250	9
555	20250214	114200	71210370	9250	9250	9250	9250	6
556	20250214	114100	71154870	9250	9250	9250	9240	7
557	20250214	114000	71090170	9250	9250	9250	9250	6
558	20250214	113900	71034670	9250	9250	9250	9250	1
559	20250214	113800	71025420	9250	9250	9250	9250	14
560	20250214	113700	70895920	9250	9240	9250	9240	8
561	20250214	113600	70821980	9250	9250	9250	9250	7
562	20250214	113500	70757230	9250	9250	9250	9250	5
563	20250214	113400	70710980	9250	9250	9250	9240	17
564	20250214	113300	70553800	9250	9250	9250	9250	5
565	20250214	113200	70507550	9250	9250	9250	9250	4
566	20250214	113100	70470550	9250	9250	9250	9250	7
567	20250214	113000	70405800	9250	9250	9250	9250	1
568	20250214	112900	70396550	9250	9250	9250	9220	17
569	20250214	112800	70239530	9250	9250	9250	9250	2
570	20250214	112700	70221030	9250	9230	9250	9220	145
571	20250214	112600	68882680	9240	9240	9240	9240	8
572	20250214	112500	68808760	9250	9250	9250	9250	8
573	20250214	112400	68734760	9250	9250	9250	9250	13
574	20250214	112300	68614510	9250	9250	9250	9250	2
575	20250214	112200	68596010	9240	9230	9250	9230	71
576	20250214	112100	67940480	9250	9240	9250	9240	10
577	20250214	112000	67848070	9250	9250	9250	9250	6
578	20250214	111900	67792570	9250	9250	9250	9250	6
579	20250214	111800	67737070	9270	9280	9280	9260	26
580	20250214	111700	67496080	9280	9280	9280	9280	1
581	20250214	111600	67486800	9280	9270	9280	9270	16
582	20250214	111500	67338420	9280	9270	9280	9270	9
583	20250214	111400	67254980	9280	9280	9280	9280	47
584	20250214	111300	66818820	9280	9270	9280	9270	18
585	20250214	111200	66651830	9270	9270	9270	9270	2
586	20250214	111100	66633290	9270	9260	9270	9250	7
587	20250214	111000	66568470	9260	9270	9270	9250	18
588	20250214	110900	66401750	9270	9250	9270	9250	2
589	20250214	110800	66383230	9230	9230	9230	9230	3
590	20250214	110700	66355540	9270	9190	9270	9190	60
591	20250214	110600	65802790	9190	9190	9190	9190	4
592	20250214	110500	65766030	9190	9190	9190	9190	6
593	20250214	110400	65710890	9160	9190	9190	9160	236
594	20250214	110300	63548960	9190	9180	9190	9180	28
595	20250214	110200	63291710	9180	9180	9180	9180	5
596	20250214	110100	63245810	9180	9180	9180	9180	2
597	20250214	110000	63227450	9180	9190	9190	9180	12
598	20250214	105900	63117230	9190	9190	9190	9190	3
599	20250214	105800	63089660	9190	9180	9190	9180	12
600	20250214	105700	62979450	9190	9190	9190	9190	2
601	20250214	105600	62961070	9180	9190	9190	9180	57
602	20250214	105500	62437440	9190	9190	9190	9190	18
603	20250214	105400	62272020	9200	9200	9200	9200	6
604	20250214	105300	62216820	9200	9200	9200	9190	28
605	20250214	105200	61959390	9200	9170	9200	9170	47
606	20250214	105100	61527870	9170	9170	9170	9170	0
607	20250214	105000	61527870	9170	9170	9170	9170	7
608	20250214	104900	61463680	9170	9170	9170	9150	26
609	20250214	104800	61225590	9170	9170	9170	9170	1
610	20250214	104700	61216420	9170	9170	9170	9170	7
611	20250214	104600	61152230	9160	9160	9160	9150	27
612	20250214	104500	60904930	9170	9150	9170	9150	37
613	20250214	104400	60566240	9150	9170	9170	9150	29
614	20250214	104300	60300860	9170	9170	9170	9160	13
615	20250214	104200	60181720	9170	9190	9190	9170	109
616	20250214	104100	59181050	9190	9200	9200	9190	48
617	20250214	104000	58739650	9200	9200	9200	9200	3
618	20250214	103900	58712050	9200	9210	9210	9200	24
619	20250214	103800	58491180	9200	9200	9260	9200	35
620	20250214	103700	58168740	9200	9250	9260	9130	45
621	20250214	103600	57754710	9240	9270	9270	9240	33
622	20250214	103500	57449310	9270	9270	9270	9270	2
623	20250214	103400	57430770	9260	9270	9270	9250	16
624	20250214	103300	57282580	9250	9290	9380	9170	407
625	20250214	103200	53506070	9290	9300	9320	9290	979
626	20250214	103100	44387510	9300	9290	9310	9190	280
627	20250214	103000	41781970	9240	9150	9250	9150	552
628	20250214	102900	36702920	9150	9140	9150	9140	48
629	20250214	102800	36264190	9140	9140	9140	9140	8
630	20250214	102700	36191070	9140	9130	9140	9130	20
631	20250214	102600	36008460	9130	9140	9140	9130	3
632	20250214	102500	35981050	9140	9140	9140	9140	6
633	20250214	102400	35926210	9140	9130	9140	9130	2
634	20250214	102300	35907940	9130	9130	9130	9130	6
635	20250214	102200	35853160	9130	9130	9130	9120	19
636	20250214	102100	35679700	9130	9090	9130	9090	268
637	20250214	102000	33239690	9090	9080	9090	9080	8
638	20250214	101900	33167040	9100	9100	9100	9100	13
639	20250214	101800	33048740	9100	9100	9100	9100	2
640	20250214	101700	33030540	9100	9080	9100	9080	64
641	20250214	101600	32449300	9080	9080	9080	9080	7
642	20250214	101500	32385740	9080	9100	9100	9080	37
643	20250214	101400	32049680	9100	9100	9100	9100	7
644	20250214	101300	31985980	9100	9100	9100	9100	2
645	20250214	101200	31967780	9090	9090	9090	9080	55
646	20250214	101100	31467840	9080	9100	9100	9080	11
647	20250214	101000	31367920	9100	9090	9100	9090	11
648	20250214	100900	31267870	9100	9100	9100	9090	4
649	20250214	100800	31231480	9100	9100	9100	9100	5
650	20250214	100700	31185980	9090	9080	9100	9080	26
651	20250214	100600	30949570	9100	9100	9100	9100	5
652	20250214	100500	30904070	9110	9110	9110	9110	15
653	20250214	100400	30767420	9110	9110	9110	9110	0
654	20250214	100300	30767420	9110	9100	9110	9100	7
655	20250214	100200	30703710	9100	9100	9100	9100	5
656	20250214	100100	30658210	9100	9100	9100	9100	5
657	20250214	100000	30612710	9090	9100	9100	9090	10
658	20250214	095900	30521780	9100	9080	9110	9080	67
659	20250214	095800	29912960	9110	9110	9110	9110	1
660	20250214	095700	29903850	9110	9100	9110	9100	11
661	20250214	095600	29803740	9100	9070	9100	9070	473
662	20250214	095500	25508320	9080	9080	9080	9070	12
663	20250214	095400	25399410	9080	9080	9080	9080	8
664	20250214	095300	25326770	9060	9070	9070	9060	33
665	20250214	095200	25027770	9070	9070	9070	9070	6
666	20250214	095100	24973350	9060	9070	9070	9060	14
667	20250214	095000	24846440	9070	9070	9070	9060	12
668	20250214	094900	24737640	9070	9070	9070	9070	1
669	20250214	094800	24728570	9080	9080	9080	9080	7
670	20250214	094700	24665010	9080	9050	9080	9050	57
671	20250214	094600	24147750	9080	9080	9080	9070	14
672	20250214	094500	24020750	9080	9080	9080	9080	1
673	20250214	094400	24011670	9080	9080	9080	9080	5
674	20250214	094300	23966270	9080	9090	9090	9020	68
675	20250214	094200	23352170	9090	9090	9090	9090	0
676	20250214	094100	23352170	9090	9040	9090	9040	9
677	20250214	094000	23270410	9040	9060	9060	9020	229
678	20250214	093900	21202580	9090	9090	9090	9060	35
679	20250214	093800	20885010	9080	9090	9090	9080	8
680	20250214	093700	20812360	9090	9090	9090	9090	6
681	20250214	093600	20757820	9090	9090	9090	9090	2
682	20250214	093500	20739640	9090	9090	9090	9070	21
683	20250214	093400	20548920	9110	9100	9110	9100	4
684	20250214	093300	20512510	9080	9100	9100	9080	10
685	20250214	093200	20421590	9110	9110	9110	9110	15
686	20250214	093100	20284940	9100	9100	9100	9100	16
687	20250214	093000	20139340	9100	9110	9110	9100	7
688	20250214	092900	20075590	9110	9110	9110	9100	15
689	20250214	092800	19939010	9110	9110	9110	9110	6
690	20250214	092700	19884350	9110	9110	9110	9110	2
691	20250214	092600	19866130	9100	9080	9100	9080	2
692	20250214	092500	19847950	9060	9110	9110	9060	21
693	20250214	092400	19657440	9110	9110	9110	9110	14
694	20250214	092300	19529900	9110	9110	9110	9110	2
695	20250214	092200	19511680	9110	9110	9110	9110	6
696	20250214	092100	19457020	9120	9050	9120	9050	119
697	20250214	092000	18373410	9020	9120	9120	9020	10
698	20250214	091900	18282420	9120	9040	9120	8980	510
699	20250214	091800	13666480	9090	9050	9090	9050	4
700	20250214	091700	13630240	9050	9030	9050	9030	20
701	20250214	091600	13449490	9030	9030	9030	9030	10
702	20250214	091500	13359190	9030	9090	9090	9000	753
703	20250214	091400	6576390	9090	9090	9090	9090	0
704	20250214	091300	6576390	9090	9120	9120	9020	28
705	20250214	091200	6323210	9130	9120	9130	9120	3
706	20250214	091100	6295840	9120	9120	9120	9020	11
707	20250214	091000	6195820	9140	9140	9140	9140	2
708	20250214	090900	6177540	9020	9020	9020	9020	0
709	20250214	090800	6177540	9020	9150	9150	9020	28
710	20250214	090700	5924590	9020	9020	9020	9020	0
711	20250214	090600	5924590	9020	9150	9150	9020	425
712	20250214	090500	2072850	9130	9130	9130	9130	0
713	20250214	090400	2072850	9130	9120	9130	9120	200
714	20250214	090300	247690	9130	9130	9130	9130	0
715	20250214	090200	247690	9130	8990	9130	8990	4
716	20250214	090100	211310	9130	9130	9130	9130	1
717	20250214	090000	202180	9190	9190	9190	9190	22