KissMeData/207940/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204300	112839200000	1180000	1180000	1180000	1180000	2522
3	20250214	204200	112839200000	1180000	1180000	1180000	1180000	0
4	20250214	204100	112839200000	1180000	1180000	1180000	1180000	0
5	20250214	204000	112839200000	1180000	1180000	1180000	1180000	0
6	20250214	203900	112839200000	1180000	1180000	1180000	1180000	0
7	20250214	203800	112839200000	1180000	1180000	1180000	1180000	0
8	20250214	203700	112839200000	1180000	1180000	1180000	1180000	0
9	20250214	203600	112839200000	1180000	1180000	1180000	1180000	0
10	20250214	203500	112839200000	1180000	1180000	1180000	1180000	0
11	20250214	203400	112839200000	1180000	1180000	1180000	1180000	0
12	20250214	203300	112839200000	1180000	1180000	1180000	1180000	0
13	20250214	203200	112839200000	1180000	1180000	1180000	1180000	0
14	20250214	203100	112839200000	1180000	1180000	1180000	1180000	0
15	20250214	203000	112839200000	1180000	1180000	1180000	1180000	0
16	20250214	202900	112839200000	1180000	1180000	1180000	1180000	0
17	20250214	202800	112839200000	1180000	1180000	1180000	1180000	0
18	20250214	202700	112839200000	1180000	1180000	1180000	1180000	0
19	20250214	202600	112839200000	1180000	1180000	1180000	1180000	0
20	20250214	202500	112839200000	1180000	1180000	1180000	1180000	0
21	20250214	202400	112839200000	1180000	1180000	1180000	1180000	0
22	20250214	202300	112839200000	1180000	1180000	1180000	1180000	0
23	20250214	202200	112839200000	1180000	1180000	1180000	1180000	0
24	20250214	202100	112839200000	1180000	1180000	1180000	1180000	0
25	20250214	202000	112839200000	1180000	1180000	1180000	1180000	0
26	20250214	201900	112839200000	1180000	1180000	1180000	1180000	0
27	20250214	201800	112839200000	1180000	1180000	1180000	1180000	0
28	20250214	201700	112839200000	1180000	1180000	1180000	1180000	0
29	20250214	201600	112839200000	1180000	1180000	1180000	1180000	0
30	20250214	201500	112839200000	1180000	1180000	1180000	1180000	0
31	20250214	201400	112839200000	1180000	1180000	1180000	1180000	0
32	20250214	201300	112839200000	1180000	1180000	1180000	1180000	2522
33	20250214	201200	112839200000	1180000	1180000	1180000	1180000	0
34	20250214	201100	112839200000	1180000	1180000	1180000	1180000	0
35	20250214	201000	112839200000	1180000	1180000	1180000	1180000	0
36	20250214	200900	112839200000	1180000	1180000	1180000	1180000	0
37	20250214	200800	112839200000	1180000	1180000	1180000	1180000	0
38	20250214	200700	112839200000	1180000	1180000	1180000	1180000	0
39	20250214	200600	112839200000	1180000	1180000	1180000	1180000	0
40	20250214	200500	112839200000	1180000	1180000	1180000	1180000	0
41	20250214	200400	112839200000	1180000	1180000	1180000	1180000	0
42	20250214	200300	112839200000	1180000	1180000	1180000	1180000	0
43	20250214	200200	112839200000	1180000	1180000	1180000	1180000	0
44	20250214	200100	112839200000	1180000	1180000	1180000	1180000	0
45	20250214	200000	112839200000	1180000	1180000	1180000	1180000	0
46	20250214	195900	112839200000	1180000	1180000	1180000	1180000	0
47	20250214	195800	112839200000	1180000	1180000	1180000	1180000	0
48	20250214	195700	112839200000	1180000	1180000	1180000	1180000	0
49	20250214	195600	112839200000	1180000	1180000	1180000	1180000	0
50	20250214	195500	112839200000	1180000	1180000	1180000	1180000	0
51	20250214	195400	112839200000	1180000	1180000	1180000	1180000	0
52	20250214	195300	112839200000	1180000	1180000	1180000	1180000	0
53	20250214	195200	112839200000	1180000	1180000	1180000	1180000	0
54	20250214	195100	112839200000	1180000	1180000	1180000	1180000	0
55	20250214	195000	112839200000	1180000	1180000	1180000	1180000	0
56	20250214	194900	112839200000	1180000	1180000	1180000	1180000	0
57	20250214	194800	112839200000	1180000	1180000	1180000	1180000	0
58	20250214	194700	112839200000	1180000	1180000	1180000	1180000	0
59	20250214	194600	112839200000	1180000	1180000	1180000	1180000	0
60	20250214	194500	112839200000	1180000	1180000	1180000	1180000	0
61	20250214	194400	112839200000	1180000	1180000	1180000	1180000	0
62	20250214	194300	112839200000	1180000	1180000	1180000	1180000	2522
63	20250214	194200	112839200000	1180000	1180000	1180000	1180000	0
64	20250214	194100	112839200000	1180000	1180000	1180000	1180000	0
65	20250214	194000	112839200000	1180000	1180000	1180000	1180000	0
66	20250214	193900	112839200000	1180000	1180000	1180000	1180000	0
67	20250214	193800	112839200000	1180000	1180000	1180000	1180000	0
68	20250214	193700	112839200000	1180000	1180000	1180000	1180000	0
69	20250214	193600	112839200000	1180000	1180000	1180000	1180000	0
70	20250214	193500	112839200000	1180000	1180000	1180000	1180000	0
71	20250214	193400	112839200000	1180000	1180000	1180000	1180000	0
72	20250214	193300	112839200000	1180000	1180000	1180000	1180000	0
73	20250214	193200	112839200000	1180000	1180000	1180000	1180000	0
74	20250214	193100	112839200000	1180000	1180000	1180000	1180000	0
75	20250214	193000	112839200000	1180000	1180000	1180000	1180000	0
76	20250214	192900	112839200000	1180000	1180000	1180000	1180000	0
77	20250214	192800	112839200000	1180000	1180000	1180000	1180000	0
78	20250214	192700	112839200000	1180000	1180000	1180000	1180000	0
79	20250214	192600	112839200000	1180000	1180000	1180000	1180000	0
80	20250214	192500	112839200000	1180000	1180000	1180000	1180000	0
81	20250214	192400	112839200000	1180000	1180000	1180000	1180000	0
82	20250214	192300	112839200000	1180000	1180000	1180000	1180000	0
83	20250214	192200	112839200000	1180000	1180000	1180000	1180000	0
84	20250214	192100	112839200000	1180000	1180000	1180000	1180000	0
85	20250214	192000	112839200000	1180000	1180000	1180000	1180000	0
86	20250214	191900	112839200000	1180000	1180000	1180000	1180000	0
87	20250214	191800	112839200000	1180000	1180000	1180000	1180000	0
88	20250214	191700	112839200000	1180000	1180000	1180000	1180000	0
89	20250214	191600	112839200000	1180000	1180000	1180000	1180000	0
90	20250214	191500	112839200000	1180000	1180000	1180000	1180000	0
91	20250214	191400	112839200000	1180000	1180000	1180000	1180000	0
92	20250214	191300	112839200000	1180000	1180000	1180000	1180000	2522
93	20250214	191200	112839200000	1180000	1180000	1180000	1180000	0
94	20250214	191100	112839200000	1180000	1180000	1180000	1180000	0
95	20250214	191000	112839200000	1180000	1180000	1180000	1180000	0
96	20250214	190900	112839200000	1180000	1180000	1180000	1180000	0
97	20250214	190800	112839200000	1180000	1180000	1180000	1180000	0
98	20250214	190700	112839200000	1180000	1180000	1180000	1180000	0
99	20250214	190600	112839200000	1180000	1180000	1180000	1180000	0
100	20250214	190500	112839200000	1180000	1180000	1180000	1180000	0
101	20250214	190400	112839200000	1180000	1180000	1180000	1180000	0
102	20250214	190300	112839200000	1180000	1180000	1180000	1180000	0
103	20250214	190200	112839200000	1180000	1180000	1180000	1180000	0
104	20250214	190100	112839200000	1180000	1180000	1180000	1180000	0
105	20250214	190000	112839200000	1180000	1180000	1180000	1180000	0
106	20250214	185900	112839200000	1180000	1180000	1180000	1180000	0
107	20250214	185800	112839200000	1180000	1180000	1180000	1180000	0
108	20250214	185700	112839200000	1180000	1180000	1180000	1180000	0
109	20250214	185600	112839200000	1180000	1180000	1180000	1180000	0
110	20250214	185500	112839200000	1180000	1180000	1180000	1180000	0
111	20250214	185400	112839200000	1180000	1180000	1180000	1180000	0
112	20250214	185300	112839200000	1180000	1180000	1180000	1180000	0
113	20250214	185200	112839200000	1180000	1180000	1180000	1180000	0
114	20250214	185100	112839200000	1180000	1180000	1180000	1180000	0
115	20250214	185000	112839200000	1180000	1180000	1180000	1180000	0
116	20250214	184900	112839200000	1180000	1180000	1180000	1180000	0
117	20250214	184800	112839200000	1180000	1180000	1180000	1180000	0
118	20250214	184700	112839200000	1180000	1180000	1180000	1180000	0
119	20250214	184600	112839200000	1180000	1180000	1180000	1180000	0
120	20250214	184500	112839200000	1180000	1180000	1180000	1180000	0
121	20250214	184400	112839200000	1180000	1180000	1180000	1180000	0
122	20250214	184300	112839200000	1180000	1180000	1180000	1180000	2522
123	20250214	184200	112839200000	1180000	1180000	1180000	1180000	0
124	20250214	184100	112839200000	1180000	1180000	1180000	1180000	0
125	20250214	184000	112839200000	1180000	1180000	1180000	1180000	0
126	20250214	183900	112839200000	1180000	1180000	1180000	1180000	0
127	20250214	183800	112839200000	1180000	1180000	1180000	1180000	0
128	20250214	183700	112839200000	1180000	1180000	1180000	1180000	0
129	20250214	183600	112839200000	1180000	1180000	1180000	1180000	0
130	20250214	183500	112839200000	1180000	1180000	1180000	1180000	0
131	20250214	183400	112839200000	1180000	1180000	1180000	1180000	0
132	20250214	183300	112839200000	1180000	1180000	1180000	1180000	0
133	20250214	183200	112839200000	1180000	1180000	1180000	1180000	0
134	20250214	183100	112839200000	1180000	1180000	1180000	1180000	0
135	20250214	183000	112839200000	1180000	1180000	1180000	1180000	0
136	20250214	182900	112839200000	1180000	1180000	1180000	1180000	0
137	20250214	182800	112839200000	1180000	1180000	1180000	1180000	0
138	20250214	182700	112839200000	1180000	1180000	1180000	1180000	0
139	20250214	182600	112839200000	1180000	1180000	1180000	1180000	0
140	20250214	182500	112839200000	1180000	1180000	1180000	1180000	0
141	20250214	182400	112839200000	1180000	1180000	1180000	1180000	0
142	20250214	182300	112839200000	1180000	1180000	1180000	1180000	0
143	20250214	182200	112839200000	1180000	1180000	1180000	1180000	0
144	20250214	182100	112839200000	1180000	1180000	1180000	1180000	0
145	20250214	182000	112839200000	1180000	1180000	1180000	1180000	0
146	20250214	181900	112839200000	1180000	1180000	1180000	1180000	0
147	20250214	181800	112839200000	1180000	1180000	1180000	1180000	0
148	20250214	181700	112839200000	1180000	1180000	1180000	1180000	0
149	20250214	181600	112839200000	1180000	1180000	1180000	1180000	0
150	20250214	181500	112839200000	1180000	1180000	1180000	1180000	0
151	20250214	181400	112839200000	1180000	1180000	1180000	1180000	0
152	20250214	181300	112839200000	1180000	1180000	1180000	1180000	2522
153	20250214	181200	112839200000	1180000	1180000	1180000	1180000	0
154	20250214	181100	112839200000	1180000	1180000	1180000	1180000	0
155	20250214	181000	112839200000	1180000	1180000	1180000	1180000	0
156	20250214	180900	112839200000	1180000	1180000	1180000	1180000	0
157	20250214	180800	112839200000	1180000	1180000	1180000	1180000	0
158	20250214	180700	112839200000	1180000	1180000	1180000	1180000	0
159	20250214	180600	112839200000	1180000	1180000	1180000	1180000	0
160	20250214	180500	112839200000	1180000	1180000	1180000	1180000	0
161	20250214	180400	112839200000	1180000	1180000	1180000	1180000	0
162	20250214	180300	112839200000	1180000	1180000	1180000	1180000	0
163	20250214	180200	112839200000	1180000	1180000	1180000	1180000	0
164	20250214	180100	112839200000	1180000	1180000	1180000	1180000	0
165	20250214	180000	112839200000	1180000	1180000	1180000	1180000	0
166	20250214	175900	112839200000	1180000	1180000	1180000	1180000	0
167	20250214	175800	112839200000	1180000	1180000	1180000	1180000	0
168	20250214	175700	112839200000	1180000	1180000	1180000	1180000	0
169	20250214	175600	112839200000	1180000	1180000	1180000	1180000	0
170	20250214	175500	112839200000	1180000	1180000	1180000	1180000	0
171	20250214	175400	112839200000	1180000	1180000	1180000	1180000	0
172	20250214	175300	112839200000	1180000	1180000	1180000	1180000	0
173	20250214	175200	112839200000	1180000	1180000	1180000	1180000	0
174	20250214	175100	112839200000	1180000	1180000	1180000	1180000	0
175	20250214	175000	112839200000	1180000	1180000	1180000	1180000	0
176	20250214	174900	112839200000	1180000	1180000	1180000	1180000	0
177	20250214	174800	112839200000	1180000	1180000	1180000	1180000	0
178	20250214	174700	112839200000	1180000	1180000	1180000	1180000	0
179	20250214	174600	112839200000	1180000	1180000	1180000	1180000	0
180	20250214	174500	112839200000	1180000	1180000	1180000	1180000	0
181	20250214	174400	112839200000	1180000	1180000	1180000	1180000	0
182	20250214	174300	112839200000	1180000	1180000	1180000	1180000	2522
183	20250214	174200	112839200000	1180000	1180000	1180000	1180000	0
184	20250214	174100	112839200000	1180000	1180000	1180000	1180000	0
185	20250214	174000	112839200000	1180000	1180000	1180000	1180000	0
186	20250214	173900	112839200000	1180000	1180000	1180000	1180000	0
187	20250214	173800	112839200000	1180000	1180000	1180000	1180000	0
188	20250214	173700	112839200000	1180000	1180000	1180000	1180000	0
189	20250214	173600	112839200000	1180000	1180000	1180000	1180000	0
190	20250214	173500	112839200000	1180000	1180000	1180000	1180000	0
191	20250214	173400	112839200000	1180000	1180000	1180000	1180000	0
192	20250214	173300	112839200000	1180000	1180000	1180000	1180000	0
193	20250214	173200	112839200000	1180000	1180000	1180000	1180000	0
194	20250214	173100	112839200000	1180000	1180000	1180000	1180000	0
195	20250214	173000	112839200000	1180000	1180000	1180000	1180000	0
196	20250214	172900	112839200000	1180000	1180000	1180000	1180000	0
197	20250214	172800	112839200000	1180000	1180000	1180000	1180000	0
198	20250214	172700	112839200000	1180000	1180000	1180000	1180000	0
199	20250214	172600	112839200000	1180000	1180000	1180000	1180000	0
200	20250214	172500	112839200000	1180000	1180000	1180000	1180000	0
201	20250214	172400	112839200000	1180000	1180000	1180000	1180000	0
202	20250214	172300	112839200000	1180000	1180000	1180000	1180000	0
203	20250214	172200	112839200000	1180000	1180000	1180000	1180000	0
204	20250214	172100	112839200000	1180000	1180000	1180000	1180000	0
205	20250214	172000	112839200000	1180000	1180000	1180000	1180000	0
206	20250214	171900	112839200000	1180000	1180000	1180000	1180000	0
207	20250214	171800	112839200000	1180000	1180000	1180000	1180000	0
208	20250214	171700	112839200000	1180000	1180000	1180000	1180000	0
209	20250214	171600	112839200000	1180000	1180000	1180000	1180000	0
210	20250214	171500	112839200000	1180000	1180000	1180000	1180000	0
211	20250214	171400	112839200000	1180000	1180000	1180000	1180000	0
212	20250214	171300	112839200000	1180000	1180000	1180000	1180000	2522
213	20250214	171200	112839200000	1180000	1180000	1180000	1180000	0
214	20250214	171100	112839200000	1180000	1180000	1180000	1180000	0
215	20250214	171000	112839200000	1180000	1180000	1180000	1180000	0
216	20250214	170900	112839200000	1180000	1180000	1180000	1180000	0
217	20250214	170800	112839200000	1180000	1180000	1180000	1180000	0
218	20250214	170700	112839200000	1180000	1180000	1180000	1180000	0
219	20250214	170600	112839200000	1180000	1180000	1180000	1180000	0
220	20250214	170500	112839200000	1180000	1180000	1180000	1180000	0
221	20250214	170400	112839200000	1180000	1180000	1180000	1180000	0
222	20250214	170300	112839200000	1180000	1180000	1180000	1180000	0
223	20250214	170200	112839200000	1180000	1180000	1180000	1180000	0
224	20250214	170100	112839200000	1180000	1180000	1180000	1180000	0
225	20250214	170000	112839200000	1180000	1180000	1180000	1180000	0
226	20250214	165900	112839200000	1180000	1180000	1180000	1180000	0
227	20250214	165800	112839200000	1180000	1180000	1180000	1180000	0
228	20250214	165700	112839200000	1180000	1180000	1180000	1180000	0
229	20250214	165600	112839200000	1180000	1180000	1180000	1180000	0
230	20250214	165500	112839200000	1180000	1180000	1180000	1180000	0
231	20250214	165400	112839200000	1180000	1180000	1180000	1180000	0
232	20250214	165300	112839200000	1180000	1180000	1180000	1180000	0
233	20250214	165200	112839200000	1180000	1180000	1180000	1180000	0
234	20250214	165100	112839200000	1180000	1180000	1180000	1180000	0
235	20250214	165000	112839200000	1180000	1180000	1180000	1180000	0
236	20250214	164900	112839200000	1180000	1180000	1180000	1180000	0
237	20250214	164800	112839200000	1180000	1180000	1180000	1180000	0
238	20250214	164700	112839200000	1180000	1180000	1180000	1180000	0
239	20250214	164600	112839200000	1180000	1180000	1180000	1180000	0
240	20250214	164500	112839200000	1180000	1180000	1180000	1180000	0
241	20250214	164400	112839200000	1180000	1180000	1180000	1180000	0
242	20250214	164300	112839200000	1180000	1180000	1180000	1180000	2522
243	20250214	164200	112839200000	1180000	1180000	1180000	1180000	0
244	20250214	164100	112839200000	1180000	1180000	1180000	1180000	0
245	20250214	164000	112839200000	1180000	1180000	1180000	1180000	0
246	20250214	163900	112839200000	1180000	1180000	1180000	1180000	0
247	20250214	163800	112839200000	1180000	1180000	1180000	1180000	0
248	20250214	163700	112839200000	1180000	1180000	1180000	1180000	0
249	20250214	163600	112839200000	1180000	1180000	1180000	1180000	0
250	20250214	163500	112839200000	1180000	1180000	1180000	1180000	0
251	20250214	163400	112839200000	1180000	1180000	1180000	1180000	0
252	20250214	163300	112839200000	1180000	1180000	1180000	1180000	0
253	20250214	163200	112839200000	1180000	1180000	1180000	1180000	0
254	20250214	163100	112839200000	1180000	1180000	1180000	1180000	0
255	20250214	163000	112839200000	1180000	1180000	1180000	1180000	0
256	20250214	162900	112839200000	1180000	1180000	1180000	1180000	0
257	20250214	162800	112839200000	1180000	1180000	1180000	1180000	0
258	20250214	162700	112839200000	1180000	1180000	1180000	1180000	0
259	20250214	162600	112839200000	1180000	1180000	1180000	1180000	0
260	20250214	162500	112839200000	1180000	1180000	1180000	1180000	0
261	20250214	162400	112839200000	1180000	1180000	1180000	1180000	0
262	20250214	162300	112839200000	1180000	1180000	1180000	1180000	0
263	20250214	162200	112839200000	1180000	1180000	1180000	1180000	0
264	20250214	162100	112839200000	1180000	1180000	1180000	1180000	0
265	20250214	162000	112839200000	1180000	1180000	1180000	1180000	0
266	20250214	161900	112839200000	1180000	1180000	1180000	1180000	0
267	20250214	161800	112839200000	1180000	1180000	1180000	1180000	0
268	20250214	161700	112839200000	1180000	1180000	1180000	1180000	0
269	20250214	161600	112839200000	1180000	1180000	1180000	1180000	0
270	20250214	161500	112839200000	1180000	1180000	1180000	1180000	0
271	20250214	161400	112839200000	1180000	1180000	1180000	1180000	0
272	20250214	161300	112839200000	1180000	1180000	1180000	1180000	2522
273	20250214	161200	112839200000	1180000	1180000	1180000	1180000	0
274	20250214	161100	112839200000	1180000	1180000	1180000	1180000	0
275	20250214	161000	112839200000	1180000	1180000	1180000	1180000	0
276	20250214	160900	112839200000	1180000	1180000	1180000	1180000	0
277	20250214	160800	112839200000	1180000	1180000	1180000	1180000	0
278	20250214	160700	112839200000	1180000	1180000	1180000	1180000	0
279	20250214	160600	112839200000	1180000	1180000	1180000	1180000	0
280	20250214	160500	112839200000	1180000	1180000	1180000	1180000	0
281	20250214	160400	112839200000	1180000	1180000	1180000	1180000	0
282	20250214	160300	112839200000	1180000	1180000	1180000	1180000	0
283	20250214	160200	112839200000	1180000	1180000	1180000	1180000	0
284	20250214	160100	112839200000	1180000	1180000	1180000	1180000	0
285	20250214	160000	112839200000	1180000	1180000	1180000	1180000	0
286	20250214	155900	112839200000	1180000	1180000	1180000	1180000	0
287	20250214	155800	112839200000	1180000	1180000	1180000	1180000	0
288	20250214	155700	112839200000	1180000	1180000	1180000	1180000	0
289	20250214	155600	112839200000	1180000	1180000	1180000	1180000	0
290	20250214	155500	112839200000	1180000	1180000	1180000	1180000	0
291	20250214	155400	112839200000	1180000	1180000	1180000	1180000	0
292	20250214	155300	112839200000	1180000	1180000	1180000	1180000	0
293	20250214	155200	112839200000	1180000	1180000	1180000	1180000	0
294	20250214	155100	112839200000	1180000	1180000	1180000	1180000	0
295	20250214	155000	112839200000	1180000	1180000	1180000	1180000	0
296	20250214	154900	112839200000	1180000	1180000	1180000	1180000	0
297	20250214	154800	112839200000	1180000	1180000	1180000	1180000	0
298	20250214	154700	112839200000	1180000	1180000	1180000	1180000	0
299	20250214	154600	112839200000	1180000	1180000	1180000	1180000	0
300	20250214	154500	112839200000	1180000	1180000	1180000	1180000	0
301	20250214	154400	112839200000	1180000	1180000	1180000	1180000	0
302	20250214	154300	112839200000	1180000	1180000	1180000	1180000	2522
303	20250214	154200	112839200000	1180000	1180000	1180000	1180000	0
304	20250214	154100	112839200000	1180000	1180000	1180000	1180000	0
305	20250214	154000	112839200000	1180000	1180000	1180000	1180000	0
306	20250214	153900	112839200000	1180000	1180000	1180000	1180000	0
307	20250214	153800	112839200000	1180000	1180000	1180000	1180000	0
308	20250214	153700	112839200000	1180000	1180000	1180000	1180000	0
309	20250214	153600	112839200000	1180000	1180000	1180000	1180000	0
310	20250214	153500	112839200000	1180000	1180000	1180000	1180000	0
311	20250214	153400	112839200000	1180000	1180000	1180000	1180000	0
312	20250214	153300	112839200000	1180000	1180000	1180000	1180000	0
313	20250214	153200	112839200000	1180000	1180000	1180000	1180000	0
314	20250214	153100	112839200000	1180000	1180000	1180000	1180000	0
315	20250214	153000	112839200000	1180000	1180000	1180000	1180000	2522
316	20250214	152900	109863240000	1181000	1181000	1181000	1181000	0
317	20250214	152800	109863240000	1181000	1181000	1181000	1181000	0
318	20250214	152700	109863240000	1181000	1181000	1181000	1181000	0
319	20250214	152600	109863240000	1181000	1181000	1181000	1181000	0
320	20250214	152500	109863240000	1181000	1181000	1181000	1181000	0
321	20250214	152400	109863240000	1181000	1181000	1181000	1181000	0
322	20250214	152300	109863240000	1181000	1181000	1181000	1181000	0
323	20250214	152200	109863240000	1181000	1181000	1181000	1181000	0
324	20250214	152100	109863240000	1181000	1181000	1181000	1181000	0
325	20250214	152000	109863240000	1181000	1181000	1181000	1181000	0
326	20250214	151900	109863240000	1181000	1181000	1182000	1180000	382
327	20250214	151800	109412141000	1182000	1181000	1182000	1181000	247
328	20250214	151700	109120223000	1181000	1181000	1182000	1181000	216
329	20250214	151600	108865086000	1181000	1182000	1182000	1181000	68
330	20250214	151500	108784771000	1182000	1182000	1182000	1181000	76
331	20250214	151400	108694994000	1181000	1182000	1182000	1181000	77
332	20250214	151300	108604039000	1181000	1182000	1182000	1181000	87
333	20250214	151200	108501257000	1181000	1181000	1182000	1181000	90
334	20250214	151100	108394958000	1181000	1182000	1183000	1181000	185
335	20250214	151000	108176311000	1182000	1183000	1183000	1182000	232
336	20250214	150900	107902036000	1183000	1183000	1183000	1182000	111
337	20250214	150800	107770735000	1183000	1183000	1183000	1182000	74
338	20250214	150700	107683197000	1183000	1183000	1183000	1182000	336
339	20250214	150600	107285736000	1183000	1183000	1183000	1182000	39
340	20250214	150500	107239604000	1183000	1183000	1184000	1182000	142
341	20250214	150400	107071591000	1184000	1183000	1184000	1182000	150
342	20250214	150300	106894156000	1182000	1182000	1183000	1181000	177
343	20250214	150200	106684917000	1182000	1180000	1182000	1180000	154
344	20250214	150100	106503004000	1180000	1180000	1181000	1179000	167
345	20250214	150000	106305927000	1180000	1180000	1180000	1179000	292
346	20250214	145900	105961456000	1180000	1179000	1180000	1179000	128
347	20250214	145800	105810538000	1180000	1179000	1180000	1179000	140
348	20250214	145700	105645439000	1179000	1180000	1180000	1179000	66
349	20250214	145600	105567610000	1180000	1179000	1180000	1179000	147
350	20250214	145500	105394281000	1179000	1180000	1181000	1179000	182
351	20250214	145400	105179557000	1181000	1180000	1182000	1180000	130
352	20250214	145300	105026062000	1180000	1181000	1182000	1180000	285
353	20250214	145200	104689473000	1181000	1180000	1181000	1180000	152
354	20250214	145100	104510087000	1181000	1181000	1181000	1180000	160
355	20250214	145000	104321255000	1181000	1181000	1181000	1180000	68
356	20250214	144900	104240974000	1181000	1180000	1181000	1180000	219
357	20250214	144800	103982484000	1181000	1180000	1181000	1180000	50
358	20250214	144700	103923468000	1180000	1181000	1182000	1180000	82
359	20250214	144600	103826654000	1182000	1181000	1182000	1180000	193
360	20250214	144500	103598731000	1181000	1180000	1182000	1180000	115
361	20250214	144400	103462929000	1180000	1180000	1181000	1180000	65
362	20250214	144300	103386206000	1181000	1181000	1181000	1180000	119
363	20250214	144200	103245708000	1181000	1179000	1181000	1179000	150
364	20250214	144100	103068633000	1179000	1181000	1181000	1179000	47
365	20250214	144000	103013171000	1180000	1180000	1181000	1179000	96
366	20250214	143900	102899899000	1180000	1180000	1181000	1180000	95
367	20250214	143800	102787763000	1181000	1181000	1181000	1180000	48
368	20250214	143700	102731115000	1181000	1179000	1181000	1178000	480
369	20250214	143600	102165171000	1179000	1180000	1181000	1179000	235
370	20250214	143500	101888002000	1180000	1182000	1182000	1180000	217
371	20250214	143400	101631822000	1182000	1181000	1182000	1181000	49
372	20250214	143300	101573931000	1181000	1181000	1182000	1181000	131
373	20250214	143200	101419133000	1181000	1183000	1183000	1181000	418
374	20250214	143100	100925141000	1182000	1183000	1183000	1181000	171
375	20250214	143000	100723020000	1182000	1181000	1184000	1181000	742
376	20250214	142900	99845933000	1181000	1183000	1183000	1180000	174
377	20250214	142800	99640430000	1182000	1183000	1183000	1181000	71
378	20250214	142700	99556511000	1183000	1184000	1184000	1181000	134
379	20250214	142600	99397998000	1185000	1183000	1185000	1183000	228
380	20250214	142500	99128051000	1183000	1185000	1185000	1183000	131
381	20250214	142400	98972996000	1184000	1185000	1185000	1184000	113
382	20250214	142300	98839150000	1185000	1181000	1185000	1181000	919
383	20250214	142200	97751719000	1181000	1181000	1182000	1181000	97
384	20250214	142100	97637111000	1181000	1182000	1182000	1181000	91
385	20250214	142000	97529614000	1182000	1181000	1182000	1181000	122
386	20250214	141900	97385466000	1181000	1182000	1182000	1181000	89
387	20250214	141800	97280342000	1181000	1182000	1182000	1181000	64
388	20250214	141700	97204711000	1181000	1181000	1182000	1180000	240
389	20250214	141600	96921252000	1181000	1180000	1181000	1180000	128
390	20250214	141500	96770167000	1181000	1183000	1183000	1181000	270
391	20250214	141400	96451105000	1182000	1182000	1183000	1182000	48
392	20250214	141300	96394341000	1183000	1182000	1183000	1182000	68
393	20250214	141200	96313947000	1182000	1183000	1183000	1182000	89
394	20250214	141100	96208701000	1183000	1182000	1183000	1182000	61
395	20250214	141000	96136574000	1183000	1182000	1183000	1181000	210
396	20250214	140900	95888314000	1181000	1182000	1182000	1181000	429
397	20250214	140800	95381452000	1182000	1181000	1182000	1181000	128
398	20250214	140700	95230246000	1182000	1182000	1182000	1181000	182
399	20250214	140600	95015244000	1182000	1182000	1182000	1181000	125
400	20250214	140500	94867604000	1182000	1181000	1182000	1181000	127
401	20250214	140400	94717581000	1182000	1181000	1182000	1181000	55
402	20250214	140300	94652592000	1181000	1182000	1182000	1181000	80
403	20250214	140200	94558055000	1181000	1182000	1182000	1181000	116
404	20250214	140100	94421012000	1182000	1182000	1182000	1181000	88
405	20250214	140000	94317049000	1181000	1181000	1182000	1181000	81
406	20250214	135900	94221351000	1181000	1181000	1182000	1181000	109
407	20250214	135800	94092595000	1181000	1179000	1182000	1179000	272
408	20250214	135700	93771497000	1180000	1179000	1180000	1178000	123
409	20250214	135600	93626422000	1179000	1180000	1180000	1178000	143
410	20250214	135500	93457885000	1180000	1179000	1180000	1178000	160
411	20250214	135400	93269225000	1178000	1179000	1180000	1178000	116
412	20250214	135300	93132491000	1179000	1174000	1180000	1174000	367
413	20250214	135200	92700596000	1174000	1176000	1177000	1174000	566
414	20250214	135100	92035420000	1177000	1181000	1182000	1177000	586
415	20250214	135000	91344969000	1182000	1180000	1182000	1180000	72
416	20250214	134900	91259932000	1180000	1183000	1183000	1180000	205
417	20250214	134800	91017689000	1183000	1181000	1183000	1181000	85
418	20250214	134700	90917186000	1182000	1180000	1182000	1180000	146
419	20250214	134600	90744719000	1181000	1182000	1182000	1180000	198
420	20250214	134500	90510845000	1181000	1181000	1182000	1181000	78
421	20250214	134400	90418710000	1182000	1181000	1182000	1181000	76
422	20250214	134300	90328925000	1181000	1183000	1183000	1180000	160
423	20250214	134200	90139886000	1182000	1182000	1183000	1182000	110
424	20250214	134100	90009818000	1181000	1181000	1182000	1180000	262
425	20250214	134000	89700453000	1181000	1180000	1181000	1180000	110
426	20250214	133900	89570622000	1181000	1180000	1181000	1180000	131
427	20250214	133800	89416026000	1181000	1182000	1182000	1180000	150
428	20250214	133700	89238852000	1182000	1183000	1183000	1182000	59
429	20250214	133600	89169096000	1182000	1182000	1183000	1182000	29
430	20250214	133500	89134798000	1182000	1181000	1182000	1181000	112
431	20250214	133400	89002431000	1181000	1183000	1183000	1181000	114
432	20250214	133300	88867675000	1183000	1183000	1183000	1182000	79
433	20250214	133200	88774262000	1182000	1181000	1182000	1180000	147
434	20250214	133100	88600596000	1181000	1181000	1181000	1180000	109
435	20250214	133000	88471926000	1181000	1180000	1181000	1180000	60
436	20250214	132900	88401086000	1180000	1178000	1180000	1178000	185
437	20250214	132800	88182946000	1179000	1179000	1179000	1178000	167
438	20250214	132700	87986190000	1178000	1179000	1182000	1178000	462
439	20250214	132600	87440993000	1179000	1179000	1180000	1179000	51
440	20250214	132500	87380846000	1179000	1180000	1180000	1178000	185
441	20250214	132400	87162676000	1180000	1179000	1180000	1178000	182
442	20250214	132300	86948025000	1180000	1176000	1182000	1176000	607
443	20250214	132200	86232453000	1176000	1178000	1179000	1176000	576
444	20250214	132100	85554623000	1179000	1178000	1179000	1177000	231
445	20250214	132000	85282461000	1178000	1180000	1180000	1177000	569
446	20250214	131900	84612140000	1179000	1179000	1181000	1178000	310
447	20250214	131800	84246437000	1179000	1179000	1180000	1178000	107
448	20250214	131700	84120291000	1179000	1178000	1179000	1177000	389
449	20250214	131600	83662128000	1178000	1183000	1184000	1178000	339
450	20250214	131500	83261845000	1183000	1177000	1183000	1177000	336
451	20250214	131400	82865241000	1179000	1179000	1179000	1175000	431
452	20250214	131300	82358005000	1178000	1178000	1180000	1177000	252
453	20250214	131200	82061018000	1178000	1182000	1182000	1178000	294
454	20250214	131100	81714226000	1182000	1182000	1183000	1181000	224
455	20250214	131000	81449363000	1183000	1180000	1183000	1180000	117
456	20250214	130900	81311102000	1182000	1181000	1182000	1181000	164
457	20250214	130800	81117376000	1182000	1180000	1182000	1180000	128
458	20250214	130700	80966119000	1179000	1184000	1184000	1179000	958
459	20250214	130600	79834658000	1184000	1185000	1186000	1184000	83
460	20250214	130500	79736286000	1185000	1184000	1186000	1184000	102
461	20250214	130400	79615443000	1186000	1192000	1192000	1182000	2192
462	20250214	130300	77012110000	1192000	1195000	1195000	1192000	789
463	20250214	130200	76071071000	1195000	1195000	1195000	1194000	119
464	20250214	130100	75928935000	1195000	1194000	1195000	1194000	154
465	20250214	130000	75744991000	1195000	1194000	1195000	1194000	198
466	20250214	125900	75508411000	1195000	1195000	1195000	1194000	80
467	20250214	125800	75412833000	1194000	1195000	1195000	1194000	56
468	20250214	125700	75345920000	1195000	1195000	1195000	1194000	107
469	20250214	125600	75218090000	1195000	1194000	1195000	1194000	84
470	20250214	125500	75117769000	1194000	1194000	1195000	1194000	38
471	20250214	125400	75072385000	1194000	1194000	1195000	1194000	60
472	20250214	125300	75000724000	1194000	1194000	1195000	1193000	129
473	20250214	125200	74846618000	1195000	1194000	1195000	1194000	41
474	20250214	125100	74797650000	1195000	1194000	1195000	1194000	27
475	20250214	125000	74765396000	1195000	1195000	1195000	1193000	353
476	20250214	124900	74343838000	1195000	1195000	1195000	1194000	212
477	20250214	124800	74090648000	1196000	1195000	1196000	1194000	113
478	20250214	124700	73955613000	1196000	1198000	1198000	1195000	507
479	20250214	124600	73349108000	1198000	1198000	1198000	1197000	69
480	20250214	124500	73266498000	1198000	1198000	1198000	1197000	47
481	20250214	124400	73210207000	1198000	1198000	1199000	1198000	89
482	20250214	124300	73103569000	1198000	1199000	1199000	1198000	30
483	20250214	124200	73067612000	1199000	1198000	1199000	1198000	44
484	20250214	124100	73014886000	1198000	1199000	1199000	1198000	56
485	20250214	124000	72947755000	1200000	1202000	1202000	1199000	148
486	20250214	123900	72770153000	1198000	1200000	1202000	1198000	213
487	20250214	123800	72514449000	1200000	1201000	1201000	1199000	190
488	20250214	123700	72286311000	1201000	1200000	1201000	1198000	103
489	20250214	123600	72162710000	1201000	1201000	1201000	1200000	37
490	20250214	123500	72118293000	1201000	1201000	1201000	1200000	42
491	20250214	123400	72067863000	1200000	1201000	1201000	1200000	46
492	20250214	123300	72012628000	1201000	1201000	1201000	1200000	43
493	20250214	123200	71961012000	1201000	1198000	1201000	1198000	281
494	20250214	123100	71624011000	1199000	1198000	1199000	1198000	50
495	20250214	123000	71564091000	1198000	1199000	1199000	1198000	69
496	20250214	122900	71481398000	1198000	1200000	1200000	1198000	231
497	20250214	122800	71204437000	1199000	1201000	1201000	1199000	155
498	20250214	122700	71018444000	1201000	1201000	1202000	1200000	60
499	20250214	122600	70946387000	1202000	1201000	1202000	1201000	110
500	20250214	122500	70814240000	1201000	1201000	1202000	1201000	35
501	20250214	122400	70772192000	1201000	1202000	1202000	1201000	47
502	20250214	122300	70715733000	1202000	1203000	1203000	1201000	58
503	20250214	122200	70645996000	1203000	1202000	1203000	1201000	62
504	20250214	122100	70571453000	1202000	1202000	1203000	1202000	37
505	20250214	122000	70526973000	1203000	1202000	1203000	1202000	76
506	20250214	121900	70435595000	1203000	1202000	1203000	1202000	79
507	20250214	121800	70340621000	1202000	1203000	1203000	1201000	136
508	20250214	121700	70177128000	1203000	1202000	1203000	1201000	268
509	20250214	121600	69855153000	1202000	1203000	1203000	1201000	170
510	20250214	121500	69650764000	1203000	1203000	1203000	1202000	45
511	20250214	121400	69596641000	1203000	1204000	1204000	1202000	155
512	20250214	121300	69410176000	1205000	1204000	1205000	1203000	49
513	20250214	121200	69351173000	1203000	1204000	1205000	1203000	133
514	20250214	121100	69190999000	1204000	1204000	1205000	1204000	78
515	20250214	121000	69097049000	1205000	1204000	1205000	1204000	32
516	20250214	120900	69058502000	1204000	1204000	1205000	1203000	26
517	20250214	120800	69027195000	1204000	1204000	1205000	1203000	77
518	20250214	120700	68934449000	1204000	1205000	1205000	1203000	60
519	20250214	120600	68862196000	1205000	1204000	1205000	1204000	50
520	20250214	120500	68801978000	1204000	1205000	1205000	1203000	92
521	20250214	120400	68691171000	1205000	1205000	1205000	1203000	56
522	20250214	120300	68623729000	1204000	1204000	1205000	1204000	82
523	20250214	120200	68524976000	1205000	1205000	1205000	1204000	44
524	20250214	120100	68471975000	1204000	1202000	1205000	1202000	38
525	20250214	120000	68426238000	1204000	1201000	1205000	1201000	254
526	20250214	115900	68120452000	1202000	1203000	1203000	1201000	361
527	20250214	115800	67686388000	1205000	1204000	1205000	1203000	82
528	20250214	115700	67587677000	1205000	1205000	1205000	1204000	33
529	20250214	115600	67547931000	1204000	1203000	1205000	1203000	148
530	20250214	115500	67369714000	1203000	1203000	1204000	1203000	29
531	20250214	115400	67334816000	1204000	1204000	1205000	1204000	85
532	20250214	115300	67232427000	1204000	1204000	1205000	1203000	121
533	20250214	115200	67086726000	1204000	1204000	1204000	1203000	149
534	20250214	115100	66907335000	1205000	1204000	1205000	1203000	273
535	20250214	115000	66578757000	1203000	1204000	1204000	1203000	305
536	20250214	114900	66211793000	1204000	1203000	1204000	1203000	26
537	20250214	114800	66180507000	1203000	1203000	1204000	1203000	59
538	20250214	114700	66109495000	1203000	1204000	1204000	1203000	42
539	20250214	114600	66058949000	1204000	1203000	1204000	1203000	42
540	20250214	114500	66008387000	1203000	1204000	1204000	1203000	28
541	20250214	114400	65974685000	1203000	1204000	1204000	1203000	80
542	20250214	114300	65878387000	1203000	1203000	1204000	1203000	35
543	20250214	114200	65836257000	1204000	1205000	1205000	1203000	351
544	20250214	114100	65413471000	1206000	1205000	1206000	1204000	169
545	20250214	114000	65209742000	1205000	1204000	1205000	1204000	110
546	20250214	113900	65077214000	1205000	1204000	1205000	1203000	297
547	20250214	113800	64719462000	1204000	1203000	1204000	1203000	72
548	20250214	113700	64632807000	1204000	1203000	1204000	1203000	98
549	20250214	113600	64514850000	1204000	1205000	1205000	1203000	166
550	20250214	113500	64315011000	1204000	1205000	1205000	1204000	50
551	20250214	113400	64254783000	1204000	1204000	1205000	1204000	54
552	20250214	113300	64189758000	1205000	1204000	1205000	1204000	50
553	20250214	113200	64129524000	1204000	1205000	1205000	1204000	35
554	20250214	113100	64087356000	1205000	1204000	1205000	1204000	46
555	20250214	113000	64031965000	1205000	1204000	1205000	1204000	62
556	20250214	112900	63957279000	1204000	1205000	1205000	1204000	146
557	20250214	112800	63781401000	1204000	1204000	1205000	1203000	99
558	20250214	112700	63662202000	1204000	1203000	1204000	1203000	72
559	20250214	112600	63575528000	1203000	1202000	1204000	1202000	560
560	20250214	112500	62901656000	1202000	1202000	1203000	1202000	50
561	20250214	112400	62841541000	1202000	1202000	1203000	1202000	78
562	20250214	112300	62747762000	1202000	1203000	1203000	1202000	48
563	20250214	112200	62690051000	1202000	1203000	1204000	1202000	71
564	20250214	112100	62604630000	1203000	1203000	1204000	1203000	67
565	20250214	112000	62523998000	1203000	1205000	1205000	1203000	137
566	20250214	111900	62359050000	1204000	1205000	1205000	1204000	74
567	20250214	111800	62269943000	1205000	1205000	1205000	1204000	53
568	20250214	111700	62206108000	1205000	1204000	1205000	1204000	94
569	20250214	111600	62092876000	1204000	1204000	1205000	1204000	30
570	20250214	111500	62056747000	1204000	1204000	1205000	1204000	49
571	20250214	111400	61997729000	1204000	1205000	1205000	1204000	41
572	20250214	111300	61948335000	1204000	1204000	1205000	1204000	76
573	20250214	111200	61856821000	1204000	1205000	1205000	1204000	51
574	20250214	111100	61795394000	1205000	1205000	1205000	1204000	84
575	20250214	111000	61694237000	1205000	1207000	1207000	1204000	259
576	20250214	110900	61382049000	1207000	1208000	1208000	1206000	106
577	20250214	110800	61254117000	1207000	1207000	1208000	1206000	751
578	20250214	110700	60347291000	1206000	1207000	1208000	1206000	56
579	20250214	110600	60279697000	1207000	1206000	1208000	1206000	118
580	20250214	110500	60137243000	1207000	1207000	1207000	1206000	88
581	20250214	110400	60031066000	1205000	1207000	1208000	1205000	112
582	20250214	110300	59895947000	1206000	1208000	1208000	1206000	200
583	20250214	110200	59654531000	1207000	1207000	1208000	1206000	165
584	20250214	110100	59455359000	1208000	1208000	1208000	1207000	81
585	20250214	110000	59357557000	1207000	1207000	1208000	1207000	260
586	20250214	105900	59043625000	1207000	1206000	1208000	1206000	53
587	20250214	105800	58979662000	1207000	1207000	1208000	1206000	155
588	20250214	105700	58792605000	1208000	1208000	1208000	1207000	143
589	20250214	105600	58619986000	1207000	1206000	1208000	1206000	599
590	20250214	105500	57896992000	1206000	1206000	1207000	1205000	317
591	20250214	105400	57514698000	1206000	1206000	1206000	1205000	112
592	20250214	105300	57379693000	1205000	1205000	1206000	1205000	102
593	20250214	105200	57256702000	1205000	1206000	1206000	1205000	72
594	20250214	105100	57169914000	1205000	1205000	1206000	1205000	85
595	20250214	105000	57067444000	1205000	1205000	1206000	1205000	121
596	20250214	104900	56921597000	1206000	1205000	1207000	1205000	73
597	20250214	104800	56833565000	1205000	1207000	1208000	1204000	308
598	20250214	104700	56461999000	1207000	1208000	1208000	1206000	136
599	20250214	104600	56297812000	1208000	1202000	1208000	1202000	2737
600	20250214	104500	52999268000	1203000	1203000	1203000	1201000	194
601	20250214	104400	52766044000	1203000	1202000	1203000	1202000	78
602	20250214	104300	52672220000	1202000	1203000	1204000	1202000	66
603	20250214	104200	52592860000	1203000	1202000	1204000	1202000	240
604	20250214	104100	52304125000	1203000	1202000	1203000	1201000	645
605	20250214	104000	51528730000	1201000	1202000	1202000	1201000	66
606	20250214	103900	51449441000	1201000	1202000	1202000	1201000	58
607	20250214	103800	51379772000	1202000	1201000	1202000	1200000	185
608	20250214	103700	51157596000	1201000	1201000	1202000	1201000	37
609	20250214	103600	51113147000	1201000	1197000	1202000	1195000	1973
610	20250214	103500	48746746000	1196000	1197000	1198000	1196000	106
611	20250214	103400	48619880000	1198000	1197000	1198000	1196000	73
612	20250214	103300	48532487000	1198000	1197000	1198000	1196000	117
613	20250214	103200	48392428000	1197000	1198000	1198000	1196000	250
614	20250214	103100	48093181000	1197000	1197000	1198000	1197000	42
615	20250214	103000	48042895000	1197000	1197000	1198000	1196000	131
616	20250214	102900	47886144000	1197000	1198000	1198000	1197000	111
617	20250214	102800	47753243000	1198000	1198000	1199000	1197000	273
618	20250214	102700	47426192000	1198000	1199000	1199000	1198000	44
619	20250214	102600	47373467000	1199000	1199000	1199000	1197000	86
620	20250214	102500	47270451000	1199000	1198000	1199000	1198000	72
621	20250214	102400	47184146000	1198000	1198000	1198000	1197000	145
622	20250214	102300	47010439000	1197000	1197000	1198000	1196000	55
623	20250214	102200	46944598000	1196000	1197000	1198000	1196000	33
624	20250214	102100	46905097000	1198000	1196000	1198000	1196000	139
625	20250214	102000	46738592000	1196000	1198000	1199000	1196000	360
626	20250214	101900	46307454000	1198000	1198000	1199000	1197000	259
627	20250214	101800	45997166000	1198000	1198000	1199000	1198000	136
628	20250214	101700	45834126000	1198000	1196000	1199000	1195000	272
629	20250214	101600	45508542000	1195000	1194000	1196000	1194000	82
630	20250214	101500	45410547000	1194000	1191000	1195000	1191000	785
631	20250214	101400	44472963000	1192000	1191000	1193000	1191000	135
632	20250214	101300	44312038000	1192000	1195000	1195000	1191000	523
633	20250214	101200	43688376000	1195000	1193000	1196000	1193000	124
634	20250214	101100	43540278000	1193000	1194000	1195000	1193000	229
635	20250214	101000	43266906000	1195000	1193000	1195000	1193000	78
636	20250214	100900	43173798000	1193000	1193000	1194000	1192000	127
637	20250214	100800	43022277000	1193000	1193000	1194000	1192000	166
638	20250214	100700	42824171000	1192000	1195000	1196000	1192000	508
639	20250214	100600	42217751000	1194000	1194000	1195000	1193000	86
640	20250214	100500	42115042000	1194000	1195000	1196000	1193000	85
641	20250214	100400	42013519000	1195000	1194000	1197000	1194000	196
642	20250214	100300	41779135000	1194000	1198000	1198000	1194000	886
643	20250214	100200	40719363000	1198000	1200000	1200000	1197000	256
644	20250214	100100	40412680000	1199000	1198000	1200000	1198000	162
645	20250214	100000	40218434000	1199000	1200000	1201000	1198000	167
646	20250214	095900	40018090000	1200000	1200000	1201000	1199000	60
647	20250214	095800	39946080000	1200000	1200000	1201000	1199000	130
648	20250214	095700	39790095000	1199000	1200000	1201000	1199000	141
649	20250214	095600	39620889000	1199000	1197000	1199000	1197000	219
650	20250214	095500	39358557000	1197000	1199000	1200000	1195000	911
651	20250214	095400	38267564000	1199000	1200000	1201000	1199000	157
652	20250214	095300	38079163000	1200000	1200000	1203000	1199000	131
653	20250214	095200	37921869000	1200000	1203000	1203000	1200000	345
654	20250214	095100	37507490000	1203000	1203000	1204000	1202000	99
655	20250214	095000	37388391000	1203000	1203000	1204000	1202000	125
656	20250214	094900	37237961000	1203000	1204000	1204000	1203000	80
657	20250214	094800	37141652000	1204000	1204000	1205000	1202000	333
658	20250214	094700	36740923000	1205000	1203000	1205000	1203000	325
659	20250214	094600	36349648000	1203000	1203000	1204000	1202000	152
660	20250214	094500	36166748000	1204000	1203000	1204000	1203000	137
661	20250214	094400	36001880000	1203000	1201000	1204000	1201000	117
662	20250214	094300	35861106000	1201000	1204000	1205000	1201000	209
663	20250214	094200	35609690000	1203000	1205000	1205000	1203000	261
664	20250214	094100	35295433000	1204000	1204000	1205000	1203000	569
665	20250214	094000	34610017000	1203000	1202000	1204000	1201000	228
666	20250214	093900	34335833000	1202000	1198000	1202000	1197000	213
667	20250214	093800	34080341000	1197000	1200000	1200000	1197000	256
668	20250214	093700	33773443000	1200000	1200000	1203000	1200000	114
669	20250214	093600	33636588000	1201000	1201000	1205000	1199000	297
670	20250214	093500	33279944000	1201000	1205000	1209000	1201000	4046
671	20250214	093400	28401172000	1205000	1204000	1205000	1203000	364
672	20250214	093300	27962861000	1203000	1199000	1204000	1199000	921
673	20250214	093200	26855987000	1200000	1200000	1200000	1199000	81
674	20250214	093100	26758811000	1199000	1199000	1200000	1196000	825
675	20250214	093000	25769461000	1199000	1197000	1200000	1196000	536
676	20250214	092900	25127346000	1197000	1195000	1197000	1195000	89
677	20250214	092800	25020923000	1196000	1192000	1196000	1191000	207
678	20250214	092700	24773836000	1192000	1197000	1197000	1192000	508
679	20250214	092600	24166820000	1197000	1197000	1199000	1196000	300
680	20250214	092500	23807554000	1196000	1198000	1199000	1196000	173
681	20250214	092400	23600388000	1198000	1200000	1200000	1198000	193
682	20250214	092300	23368976000	1200000	1199000	1200000	1198000	173
683	20250214	092200	23161491000	1198000	1197000	1199000	1196000	359
684	20250214	092100	22731788000	1197000	1197000	1199000	1197000	175
685	20250214	092000	22522269000	1196000	1199000	1200000	1195000	1003
686	20250214	091900	21319865000	1199000	1193000	1200000	1191000	497
687	20250214	091800	20725066000	1193000	1191000	1195000	1191000	401
688	20250214	091700	20246910000	1192000	1195000	1195000	1191000	516
689	20250214	091600	19631599000	1195000	1198000	1198000	1191000	436
690	20250214	091500	19111265000	1198000	1195000	1198000	1194000	370
691	20250214	091400	18669109000	1195000	1201000	1202000	1195000	349
692	20250214	091300	18251077000	1202000	1205000	1205000	1201000	262
693	20250214	091200	17935928000	1204000	1204000	1205000	1202000	569
694	20250214	091100	17250748000	1204000	1198000	1205000	1198000	2093
695	20250214	091000	14733263000	1198000	1197000	1198000	1195000	346
696	20250214	090900	14319153000	1197000	1196000	1199000	1193000	162
697	20250214	090800	14125393000	1196000	1196000	1199000	1191000	1181
698	20250214	090700	12714366000	1196000	1199000	1201000	1196000	856
699	20250214	090600	11688084000	1199000	1203000	1204000	1198000	924
700	20250214	090500	10578592000	1203000	1202000	1203000	1201000	243
701	20250214	090400	10286388000	1202000	1209000	1209000	1199000	805
702	20250214	090300	9318804000	1209000	1200000	1209000	1200000	1545
703	20250214	090200	7457739000	1200000	1199000	1207000	1197000	3341
704	20250214	090100	3446339000	1199000	1193000	1199000	1192000	1332
705	20250214	090000	1854423000	1193000	1187000	1193000	1186000	1560