KissMeData/120030/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202000	123050900	96300	96300	96300	96300	7
3	20250214	201900	123050900	96300	96300	96300	96300	0
4	20250214	201800	123050900	96300	96300	96300	96300	0
5	20250214	201700	123050900	96300	96300	96300	96300	0
6	20250214	201600	123050900	96300	96300	96300	96300	0
7	20250214	201500	123050900	96300	96300	96300	96300	0
8	20250214	201400	123050900	96300	96300	96300	96300	0
9	20250214	201300	123050900	96300	96300	96300	96300	0
10	20250214	201200	123050900	96300	96300	96300	96300	0
11	20250214	201100	123050900	96300	96300	96300	96300	0
12	20250214	201000	123050900	96300	96300	96300	96300	0
13	20250214	200900	123050900	96300	96300	96300	96300	0
14	20250214	200800	123050900	96300	96300	96300	96300	0
15	20250214	200700	123050900	96300	96300	96300	96300	0
16	20250214	200600	123050900	96300	96300	96300	96300	0
17	20250214	200500	123050900	96300	96300	96300	96300	0
18	20250214	200400	123050900	96300	96300	96300	96300	0
19	20250214	200300	123050900	96300	96300	96300	96300	0
20	20250214	200200	123050900	96300	96300	96300	96300	0
21	20250214	200100	123050900	96300	96300	96300	96300	0
22	20250214	200000	123050900	96300	96300	96300	96300	0
23	20250214	195900	123050900	96300	96300	96300	96300	0
24	20250214	195800	123050900	96300	96300	96300	96300	0
25	20250214	195700	123050900	96300	96300	96300	96300	0
26	20250214	195600	123050900	96300	96300	96300	96300	0
27	20250214	195500	123050900	96300	96300	96300	96300	0
28	20250214	195400	123050900	96300	96300	96300	96300	0
29	20250214	195300	123050900	96300	96300	96300	96300	0
30	20250214	195200	123050900	96300	96300	96300	96300	0
31	20250214	195100	123050900	96300	96300	96300	96300	0
32	20250214	195000	123050900	96300	96300	96300	96300	7
33	20250214	194900	123050900	96300	96300	96300	96300	0
34	20250214	194800	123050900	96300	96300	96300	96300	0
35	20250214	194700	123050900	96300	96300	96300	96300	0
36	20250214	194600	123050900	96300	96300	96300	96300	0
37	20250214	194500	123050900	96300	96300	96300	96300	0
38	20250214	194400	123050900	96300	96300	96300	96300	0
39	20250214	194300	123050900	96300	96300	96300	96300	0
40	20250214	194200	123050900	96300	96300	96300	96300	0
41	20250214	194100	123050900	96300	96300	96300	96300	0
42	20250214	194000	123050900	96300	96300	96300	96300	0
43	20250214	193900	123050900	96300	96300	96300	96300	0
44	20250214	193800	123050900	96300	96300	96300	96300	0
45	20250214	193700	123050900	96300	96300	96300	96300	0
46	20250214	193600	123050900	96300	96300	96300	96300	0
47	20250214	193500	123050900	96300	96300	96300	96300	0
48	20250214	193400	123050900	96300	96300	96300	96300	0
49	20250214	193300	123050900	96300	96300	96300	96300	0
50	20250214	193200	123050900	96300	96300	96300	96300	0
51	20250214	193100	123050900	96300	96300	96300	96300	0
52	20250214	193000	123050900	96300	96300	96300	96300	0
53	20250214	192900	123050900	96300	96300	96300	96300	0
54	20250214	192800	123050900	96300	96300	96300	96300	0
55	20250214	192700	123050900	96300	96300	96300	96300	0
56	20250214	192600	123050900	96300	96300	96300	96300	0
57	20250214	192500	123050900	96300	96300	96300	96300	0
58	20250214	192400	123050900	96300	96300	96300	96300	0
59	20250214	192300	123050900	96300	96300	96300	96300	0
60	20250214	192200	123050900	96300	96300	96300	96300	0
61	20250214	192100	123050900	96300	96300	96300	96300	0
62	20250214	192000	123050900	96300	96300	96300	96300	7
63	20250214	191900	123050900	96300	96300	96300	96300	0
64	20250214	191800	123050900	96300	96300	96300	96300	0
65	20250214	191700	123050900	96300	96300	96300	96300	0
66	20250214	191600	123050900	96300	96300	96300	96300	0
67	20250214	191500	123050900	96300	96300	96300	96300	0
68	20250214	191400	123050900	96300	96300	96300	96300	0
69	20250214	191300	123050900	96300	96300	96300	96300	0
70	20250214	191200	123050900	96300	96300	96300	96300	0
71	20250214	191100	123050900	96300	96300	96300	96300	0
72	20250214	191000	123050900	96300	96300	96300	96300	0
73	20250214	190900	123050900	96300	96300	96300	96300	0
74	20250214	190800	123050900	96300	96300	96300	96300	0
75	20250214	190700	123050900	96300	96300	96300	96300	0
76	20250214	190600	123050900	96300	96300	96300	96300	0
77	20250214	190500	123050900	96300	96300	96300	96300	0
78	20250214	190400	123050900	96300	96300	96300	96300	0
79	20250214	190300	123050900	96300	96300	96300	96300	0
80	20250214	190200	123050900	96300	96300	96300	96300	0
81	20250214	190100	123050900	96300	96300	96300	96300	0
82	20250214	190000	123050900	96300	96300	96300	96300	0
83	20250214	185900	123050900	96300	96300	96300	96300	0
84	20250214	185800	123050900	96300	96300	96300	96300	0
85	20250214	185700	123050900	96300	96300	96300	96300	0
86	20250214	185600	123050900	96300	96300	96300	96300	0
87	20250214	185500	123050900	96300	96300	96300	96300	0
88	20250214	185400	123050900	96300	96300	96300	96300	0
89	20250214	185300	123050900	96300	96300	96300	96300	0
90	20250214	185200	123050900	96300	96300	96300	96300	0
91	20250214	185100	123050900	96300	96300	96300	96300	0
92	20250214	185000	123050900	96300	96300	96300	96300	7
93	20250214	184900	123050900	96300	96300	96300	96300	0
94	20250214	184800	123050900	96300	96300	96300	96300	0
95	20250214	184700	123050900	96300	96300	96300	96300	0
96	20250214	184600	123050900	96300	96300	96300	96300	0
97	20250214	184500	123050900	96300	96300	96300	96300	0
98	20250214	184400	123050900	96300	96300	96300	96300	0
99	20250214	184300	123050900	96300	96300	96300	96300	0
100	20250214	184200	123050900	96300	96300	96300	96300	0
101	20250214	184100	123050900	96300	96300	96300	96300	0
102	20250214	184000	123050900	96300	96300	96300	96300	0
103	20250214	183900	123050900	96300	96300	96300	96300	0
104	20250214	183800	123050900	96300	96300	96300	96300	0
105	20250214	183700	123050900	96300	96300	96300	96300	0
106	20250214	183600	123050900	96300	96300	96300	96300	0
107	20250214	183500	123050900	96300	96300	96300	96300	0
108	20250214	183400	123050900	96300	96300	96300	96300	0
109	20250214	183300	123050900	96300	96300	96300	96300	0
110	20250214	183200	123050900	96300	96300	96300	96300	0
111	20250214	183100	123050900	96300	96300	96300	96300	0
112	20250214	183000	123050900	96300	96300	96300	96300	0
113	20250214	182900	123050900	96300	96300	96300	96300	0
114	20250214	182800	123050900	96300	96300	96300	96300	0
115	20250214	182700	123050900	96300	96300	96300	96300	0
116	20250214	182600	123050900	96300	96300	96300	96300	0
117	20250214	182500	123050900	96300	96300	96300	96300	0
118	20250214	182400	123050900	96300	96300	96300	96300	0
119	20250214	182300	123050900	96300	96300	96300	96300	0
120	20250214	182200	123050900	96300	96300	96300	96300	0
121	20250214	182100	123050900	96300	96300	96300	96300	0
122	20250214	182000	123050900	96300	96300	96300	96300	7
123	20250214	181900	123050900	96300	96300	96300	96300	0
124	20250214	181800	123050900	96300	96300	96300	96300	0
125	20250214	181700	123050900	96300	96300	96300	96300	0
126	20250214	181600	123050900	96300	96300	96300	96300	0
127	20250214	181500	123050900	96300	96300	96300	96300	0
128	20250214	181400	123050900	96300	96300	96300	96300	0
129	20250214	181300	123050900	96300	96300	96300	96300	0
130	20250214	181200	123050900	96300	96300	96300	96300	0
131	20250214	181100	123050900	96300	96300	96300	96300	0
132	20250214	181000	123050900	96300	96300	96300	96300	0
133	20250214	180900	123050900	96300	96300	96300	96300	0
134	20250214	180800	123050900	96300	96300	96300	96300	0
135	20250214	180700	123050900	96300	96300	96300	96300	0
136	20250214	180600	123050900	96300	96300	96300	96300	0
137	20250214	180500	123050900	96300	96300	96300	96300	0
138	20250214	180400	123050900	96300	96300	96300	96300	0
139	20250214	180300	123050900	96300	96300	96300	96300	0
140	20250214	180200	123050900	96300	96300	96300	96300	0
141	20250214	180100	123050900	96300	96300	96300	96300	0
142	20250214	180000	123050900	96300	96300	96300	96300	0
143	20250214	175900	123050900	96300	96300	96300	96300	0
144	20250214	175800	123050900	96300	96300	96300	96300	0
145	20250214	175700	123050900	96300	96300	96300	96300	0
146	20250214	175600	123050900	96300	96300	96300	96300	0
147	20250214	175500	123050900	96300	96300	96300	96300	0
148	20250214	175400	123050900	96300	96300	96300	96300	0
149	20250214	175300	123050900	96300	96300	96300	96300	0
150	20250214	175200	123050900	96300	96300	96300	96300	0
151	20250214	175100	123050900	96300	96300	96300	96300	0
152	20250214	175000	123050900	96300	96300	96300	96300	7
153	20250214	174900	123050900	96300	96300	96300	96300	0
154	20250214	174800	123050900	96300	96300	96300	96300	0
155	20250214	174700	123050900	96300	96300	96300	96300	0
156	20250214	174600	123050900	96300	96300	96300	96300	0
157	20250214	174500	123050900	96300	96300	96300	96300	0
158	20250214	174400	123050900	96300	96300	96300	96300	0
159	20250214	174300	123050900	96300	96300	96300	96300	0
160	20250214	174200	123050900	96300	96300	96300	96300	0
161	20250214	174100	123050900	96300	96300	96300	96300	0
162	20250214	174000	123050900	96300	96300	96300	96300	0
163	20250214	173900	123050900	96300	96300	96300	96300	0
164	20250214	173800	123050900	96300	96300	96300	96300	0
165	20250214	173700	123050900	96300	96300	96300	96300	0
166	20250214	173600	123050900	96300	96300	96300	96300	0
167	20250214	173500	123050900	96300	96300	96300	96300	0
168	20250214	173400	123050900	96300	96300	96300	96300	0
169	20250214	173300	123050900	96300	96300	96300	96300	0
170	20250214	173200	123050900	96300	96300	96300	96300	0
171	20250214	173100	123050900	96300	96300	96300	96300	0
172	20250214	173000	123050900	96300	96300	96300	96300	0
173	20250214	172900	123050900	96300	96300	96300	96300	0
174	20250214	172800	123050900	96300	96300	96300	96300	0
175	20250214	172700	123050900	96300	96300	96300	96300	0
176	20250214	172600	123050900	96300	96300	96300	96300	0
177	20250214	172500	123050900	96300	96300	96300	96300	0
178	20250214	172400	123050900	96300	96300	96300	96300	0
179	20250214	172300	123050900	96300	96300	96300	96300	0
180	20250214	172200	123050900	96300	96300	96300	96300	0
181	20250214	172100	123050900	96300	96300	96300	96300	0
182	20250214	172000	123050900	96300	96300	96300	96300	7
183	20250214	171900	123050900	96300	96300	96300	96300	0
184	20250214	171800	123050900	96300	96300	96300	96300	0
185	20250214	171700	123050900	96300	96300	96300	96300	0
186	20250214	171600	123050900	96300	96300	96300	96300	0
187	20250214	171500	123050900	96300	96300	96300	96300	0
188	20250214	171400	123050900	96300	96300	96300	96300	0
189	20250214	171300	123050900	96300	96300	96300	96300	0
190	20250214	171200	123050900	96300	96300	96300	96300	0
191	20250214	171100	123050900	96300	96300	96300	96300	0
192	20250214	171000	123050900	96300	96300	96300	96300	0
193	20250214	170900	123050900	96300	96300	96300	96300	0
194	20250214	170800	123050900	96300	96300	96300	96300	0
195	20250214	170700	123050900	96300	96300	96300	96300	0
196	20250214	170600	123050900	96300	96300	96300	96300	0
197	20250214	170500	123050900	96300	96300	96300	96300	0
198	20250214	170400	123050900	96300	96300	96300	96300	0
199	20250214	170300	123050900	96300	96300	96300	96300	0
200	20250214	170200	123050900	96300	96300	96300	96300	0
201	20250214	170100	123050900	96300	96300	96300	96300	0
202	20250214	170000	123050900	96300	96300	96300	96300	0
203	20250214	165900	123050900	96300	96300	96300	96300	0
204	20250214	165800	123050900	96300	96300	96300	96300	0
205	20250214	165700	123050900	96300	96300	96300	96300	0
206	20250214	165600	123050900	96300	96300	96300	96300	0
207	20250214	165500	123050900	96300	96300	96300	96300	0
208	20250214	165400	123050900	96300	96300	96300	96300	0
209	20250214	165300	123050900	96300	96300	96300	96300	0
210	20250214	165200	123050900	96300	96300	96300	96300	0
211	20250214	165100	123050900	96300	96300	96300	96300	0
212	20250214	165000	123050900	96300	96300	96300	96300	7
213	20250214	164900	123050900	96300	96300	96300	96300	0
214	20250214	164800	123050900	96300	96300	96300	96300	0
215	20250214	164700	123050900	96300	96300	96300	96300	0
216	20250214	164600	123050900	96300	96300	96300	96300	0
217	20250214	164500	123050900	96300	96300	96300	96300	0
218	20250214	164400	123050900	96300	96300	96300	96300	0
219	20250214	164300	123050900	96300	96300	96300	96300	0
220	20250214	164200	123050900	96300	96300	96300	96300	0
221	20250214	164100	123050900	96300	96300	96300	96300	0
222	20250214	164000	123050900	96300	96300	96300	96300	0
223	20250214	163900	123050900	96300	96300	96300	96300	0
224	20250214	163800	123050900	96300	96300	96300	96300	0
225	20250214	163700	123050900	96300	96300	96300	96300	0
226	20250214	163600	123050900	96300	96300	96300	96300	0
227	20250214	163500	123050900	96300	96300	96300	96300	0
228	20250214	163400	123050900	96300	96300	96300	96300	0
229	20250214	163300	123050900	96300	96300	96300	96300	0
230	20250214	163200	123050900	96300	96300	96300	96300	0
231	20250214	163100	123050900	96300	96300	96300	96300	0
232	20250214	163000	123050900	96300	96300	96300	96300	0
233	20250214	162900	123050900	96300	96300	96300	96300	0
234	20250214	162800	123050900	96300	96300	96300	96300	0
235	20250214	162700	123050900	96300	96300	96300	96300	0
236	20250214	162600	123050900	96300	96300	96300	96300	0
237	20250214	162500	123050900	96300	96300	96300	96300	0
238	20250214	162400	123050900	96300	96300	96300	96300	0
239	20250214	162300	123050900	96300	96300	96300	96300	0
240	20250214	162200	123050900	96300	96300	96300	96300	0
241	20250214	162100	123050900	96300	96300	96300	96300	0
242	20250214	162000	123050900	96300	96300	96300	96300	7
243	20250214	161900	123050900	96300	96300	96300	96300	0
244	20250214	161800	123050900	96300	96300	96300	96300	0
245	20250214	161700	123050900	96300	96300	96300	96300	0
246	20250214	161600	123050900	96300	96300	96300	96300	0
247	20250214	161500	123050900	96300	96300	96300	96300	0
248	20250214	161400	123050900	96300	96300	96300	96300	0
249	20250214	161300	123050900	96300	96300	96300	96300	0
250	20250214	161200	123050900	96300	96300	96300	96300	0
251	20250214	161100	123050900	96300	96300	96300	96300	0
252	20250214	161000	123050900	96300	96300	96300	96300	0
253	20250214	160900	123050900	96300	96300	96300	96300	0
254	20250214	160800	123050900	96300	96300	96300	96300	0
255	20250214	160700	123050900	96300	96300	96300	96300	0
256	20250214	160600	123050900	96300	96300	96300	96300	0
257	20250214	160500	123050900	96300	96300	96300	96300	0
258	20250214	160400	123050900	96300	96300	96300	96300	0
259	20250214	160300	123050900	96300	96300	96300	96300	0
260	20250214	160200	123050900	96300	96300	96300	96300	0
261	20250214	160100	123050900	96300	96300	96300	96300	0
262	20250214	160000	123050900	96300	96300	96300	96300	0
263	20250214	155900	123050900	96300	96300	96300	96300	0
264	20250214	155800	123050900	96300	96300	96300	96300	0
265	20250214	155700	123050900	96300	96300	96300	96300	0
266	20250214	155600	123050900	96300	96300	96300	96300	0
267	20250214	155500	123050900	96300	96300	96300	96300	0
268	20250214	155400	123050900	96300	96300	96300	96300	0
269	20250214	155300	123050900	96300	96300	96300	96300	0
270	20250214	155200	123050900	96300	96300	96300	96300	0
271	20250214	155100	123050900	96300	96300	96300	96300	0
272	20250214	155000	123050900	96300	96300	96300	96300	7
273	20250214	154900	123050900	96300	96300	96300	96300	0
274	20250214	154800	123050900	96300	96300	96300	96300	0
275	20250214	154700	123050900	96300	96300	96300	96300	0
276	20250214	154600	123050900	96300	96300	96300	96300	0
277	20250214	154500	123050900	96300	96300	96300	96300	0
278	20250214	154400	123050900	96300	96300	96300	96300	0
279	20250214	154300	123050900	96300	96300	96300	96300	0
280	20250214	154200	123050900	96300	96300	96300	96300	0
281	20250214	154100	123050900	96300	96300	96300	96300	0
282	20250214	154000	123050900	96300	96300	96300	96300	0
283	20250214	153900	123050900	96300	96300	96300	96300	0
284	20250214	153800	123050900	96300	96300	96300	96300	0
285	20250214	153700	123050900	96300	96300	96300	96300	0
286	20250214	153600	123050900	96300	96300	96300	96300	0
287	20250214	153500	123050900	96300	96300	96300	96300	0
288	20250214	153400	123050900	96300	96300	96300	96300	0
289	20250214	153300	123050900	96300	96300	96300	96300	0
290	20250214	153200	123050900	96300	96300	96300	96300	0
291	20250214	153100	123050900	96300	96300	96300	96300	0
292	20250214	153000	123050900	96300	96300	96300	96300	7
293	20250214	152900	122376800	96400	96400	96400	96400	0
294	20250214	152800	122376800	96400	96400	96400	96400	0
295	20250214	152700	122376800	96400	96400	96400	96400	0
296	20250214	152600	122376800	96400	96400	96400	96400	0
297	20250214	152500	122376800	96400	96400	96400	96400	0
298	20250214	152400	122376800	96400	96400	96400	96400	0
299	20250214	152300	122376800	96400	96400	96400	96400	0
300	20250214	152200	122376800	96400	96400	96400	96400	0
301	20250214	152100	122376800	96400	96400	96400	96400	0
302	20250214	152000	122376800	96400	96400	96400	96400	0
303	20250214	151900	122376800	96400	96400	96400	96400	0
304	20250214	151800	122376800	96400	96400	96400	96400	6
305	20250214	151700	121798400	96400	96400	96400	96400	0
306	20250214	151600	121798400	96400	96400	96400	96400	0
307	20250214	151500	121798400	96400	96400	96400	96400	0
308	20250214	151400	121798400	96400	96400	96400	96400	0
309	20250214	151300	121798400	96400	96400	96400	96400	0
310	20250214	151200	121798400	96400	96400	96400	96400	0
311	20250214	151100	121798400	96400	96400	96400	96400	0
312	20250214	151000	121798400	96400	96400	96400	96400	2
313	20250214	150900	121605600	96500	96500	96500	96500	0
314	20250214	150800	121605600	96500	96500	96500	96500	0
315	20250214	150700	121605600	96500	96400	96500	96400	14
316	20250214	150600	120255700	96500	96500	96500	96500	0
317	20250214	150500	120255700	96500	96500	96500	96500	0
318	20250214	150400	120255700	96500	96500	96500	96500	0
319	20250214	150300	120255700	96500	96500	96500	96500	0
320	20250214	150200	120255700	96500	96500	96500	96500	0
321	20250214	150100	120255700	96500	96500	96500	96500	0
322	20250214	150000	120255700	96500	96500	96500	96500	2
323	20250214	145900	120062700	96500	96500	96500	96500	0
324	20250214	145800	120062700	96500	96500	96500	96500	0
325	20250214	145700	120062700	96500	96500	96500	96500	0
326	20250214	145600	120062700	96500	96500	96500	96500	0
327	20250214	145500	120062700	96500	96500	96500	96500	2
328	20250214	145400	119869700	96400	96400	96400	96400	0
329	20250214	145300	119869700	96400	96400	96400	96400	15
330	20250214	145200	118423700	96400	96400	96400	96400	0
331	20250214	145100	118423700	96400	96400	96400	96400	30
332	20250214	145000	115531700	96600	96600	96600	96600	0
333	20250214	144900	115531700	96600	96600	96600	96600	0
334	20250214	144800	115531700	96600	96600	96600	96600	0
335	20250214	144700	115531700	96600	96600	96600	96600	1
336	20250214	144600	115435100	96600	96600	96600	96600	0
337	20250214	144500	115435100	96600	96600	96600	96600	0
338	20250214	144400	115435100	96600	96600	96600	96600	7
339	20250214	144300	114758900	96500	96500	96500	96500	12
340	20250214	144200	113600900	96600	96500	96600	96500	32
341	20250214	144100	110512700	96600	96600	96600	96600	1
342	20250214	144000	110416100	96500	96500	96500	96500	0
343	20250214	143900	110416100	96500	96500	96500	96500	0
344	20250214	143800	110416100	96500	96500	96500	96500	0
345	20250214	143700	110416100	96500	96500	96500	96500	0
346	20250214	143600	110416100	96500	96500	96500	96500	0
347	20250214	143500	110416100	96500	96500	96500	96500	0
348	20250214	143400	110416100	96500	96500	96500	96500	0
349	20250214	143300	110416100	96500	96500	96500	96500	0
350	20250214	143200	110416100	96500	96700	96700	96500	36
351	20250214	143100	106941300	96700	96700	96700	96700	0
352	20250214	143000	106941300	96700	96800	96800	96700	5
353	20250214	142900	106457600	96800	96800	96800	96800	0
354	20250214	142800	106457600	96800	96800	96800	96800	1
355	20250214	142700	106360800	96700	96700	96700	96700	0
356	20250214	142600	106360800	96700	96700	96700	96700	0
357	20250214	142500	106360800	96700	96700	96700	96700	0
358	20250214	142400	106360800	96700	96700	96700	96700	0
359	20250214	142300	106360800	96700	96700	96700	96700	0
360	20250214	142200	106360800	96700	96700	96700	96700	0
361	20250214	142100	106360800	96700	96700	96700	96700	0
362	20250214	142000	106360800	96700	96700	96700	96700	2
363	20250214	141900	106167400	96800	96800	96800	96800	1
364	20250214	141800	106070600	96800	96800	96800	96800	1
365	20250214	141700	105973800	96800	96800	96800	96800	0
366	20250214	141600	105973800	96800	96800	96800	96800	1
367	20250214	141500	105877000	96800	96800	96800	96800	0
368	20250214	141400	105877000	96800	96800	96800	96800	1
369	20250214	141300	105780200	96800	96800	96800	96800	0
370	20250214	141200	105780200	96800	96800	96800	96800	1
371	20250214	141100	105683400	96800	96800	96800	96800	1
372	20250214	141000	105586600	96800	96800	96800	96800	0
373	20250214	140900	105586600	96800	96800	96800	96800	1
374	20250214	140800	105489800	96800	96800	96800	96800	0
375	20250214	140700	105489800	96800	96800	96800	96800	1
376	20250214	140600	105393000	96800	96800	96800	96800	0
377	20250214	140500	105393000	96800	96800	96800	96800	1
378	20250214	140400	105296200	96800	96800	96800	96800	1
379	20250214	140300	105199400	96800	96800	96800	96800	0
380	20250214	140200	105199400	96800	96800	96800	96800	1
381	20250214	140100	105102600	96800	96800	96800	96800	0
382	20250214	140000	105102600	96800	96800	96800	96800	1
383	20250214	135900	105005800	96800	96800	96800	96800	0
384	20250214	135800	105005800	96800	96800	96800	96800	1
385	20250214	135700	104909000	96800	96800	96800	96800	1
386	20250214	135600	104812200	96800	96800	96800	96800	0
387	20250214	135500	104812200	96800	96800	96800	96800	1
388	20250214	135400	104715400	96800	96800	96800	96800	0
389	20250214	135300	104715400	96800	96800	96800	96800	1
390	20250214	135200	104618600	96800	96800	96800	96800	0
391	20250214	135100	104618600	96800	96800	96800	96800	1
392	20250214	135000	104521800	96800	96800	96800	96800	0
393	20250214	134900	104521800	96800	96800	96800	96800	1
394	20250214	134800	104425000	96800	96800	96800	96800	1
395	20250214	134700	104328200	96800	96800	96800	96800	0
396	20250214	134600	104328200	96800	96800	96800	96800	1
397	20250214	134500	104231400	96800	96800	96800	96800	0
398	20250214	134400	104231400	96800	96800	96800	96800	1
399	20250214	134300	104134600	96800	96800	96800	96800	0
400	20250214	134200	104134600	96800	96800	96800	96800	1
401	20250214	134100	104037800	96800	96800	96800	96800	1
402	20250214	134000	103941000	96800	96800	96800	96800	0
403	20250214	133900	103941000	96800	96800	96800	96800	1
404	20250214	133800	103844200	96800	96800	96800	96800	0
405	20250214	133700	103844200	96800	96800	96800	96800	1
406	20250214	133600	103747400	96800	96800	96800	96800	0
407	20250214	133500	103747400	96800	96800	96800	96800	1
408	20250214	133400	103650600	96800	96800	96800	96800	1
409	20250214	133300	103553800	96800	96800	96800	96800	0
410	20250214	133200	103553800	96800	96800	96800	96800	1
411	20250214	133100	103457000	96800	96800	96800	96800	0
412	20250214	133000	103457000	96800	96800	96800	96800	1
413	20250214	132900	103360200	96800	96800	96800	96800	0
414	20250214	132800	103360200	96800	96800	96800	96800	1
415	20250214	132700	103263400	96800	96800	96800	96800	0
416	20250214	132600	103263400	96800	96800	96800	96800	1
417	20250214	132500	103166600	96800	96800	96800	96800	1
418	20250214	132400	103069800	96800	96800	96800	96800	0
419	20250214	132300	103069800	96800	96800	96800	96800	1
420	20250214	132200	102973000	96800	96800	96800	96800	0
421	20250214	132100	102973000	96800	96800	96800	96800	1
422	20250214	132000	102876200	96800	96800	96800	96800	0
423	20250214	131900	102876200	96800	96800	96800	96800	3
424	20250214	131800	102585800	96900	96900	96900	96900	1
425	20250214	131700	102488900	96900	96900	96900	96900	0
426	20250214	131600	102488900	96900	96900	96900	96900	1
427	20250214	131500	102392000	96900	96900	96900	96900	0
428	20250214	131400	102392000	96900	96900	96900	96900	1
429	20250214	131300	102295100	96900	96900	96900	96900	0
430	20250214	131200	102295100	96900	96900	96900	96900	1
431	20250214	131100	102198200	96900	96900	96900	96900	1
432	20250214	131000	102101300	96900	96900	96900	96900	0
433	20250214	130900	102101300	96900	96900	96900	96900	1
434	20250214	130800	102004400	96900	96900	96900	96900	0
435	20250214	130700	102004400	96900	96900	96900	96900	1
436	20250214	130600	101907500	96900	96900	96900	96900	0
437	20250214	130500	101907500	96900	96900	96900	96900	2
438	20250214	130400	101713700	96900	96900	96900	96900	1
439	20250214	130300	101616800	96800	96800	96800	96800	0
440	20250214	130200	101616800	96800	96800	96800	96800	0
441	20250214	130100	101616800	96800	96800	96800	96800	0
442	20250214	130000	101616800	96800	96800	96800	96800	2
443	20250214	125900	101423200	96800	96800	96800	96800	0
444	20250214	125800	101423200	96800	96800	96800	96800	1
445	20250214	125700	101326400	96800	96800	96800	96800	0
446	20250214	125600	101326400	96800	96800	96800	96800	2
447	20250214	125500	101132800	96800	96800	96800	96800	5
448	20250214	125400	100648800	96700	96700	96700	96700	1
449	20250214	125300	100552100	96600	96600	96600	96600	0
450	20250214	125200	100552100	96600	96600	96600	96600	0
451	20250214	125100	100552100	96600	96600	96600	96600	0
452	20250214	125000	100552100	96600	96600	96600	96600	0
453	20250214	124900	100552100	96600	96600	96600	96600	0
454	20250214	124800	100552100	96600	96600	96600	96600	0
455	20250214	124700	100552100	96600	96600	96600	96600	0
456	20250214	124600	100552100	96600	96600	96600	96600	0
457	20250214	124500	100552100	96600	96600	96600	96600	0
458	20250214	124400	100552100	96600	96600	96600	96600	0
459	20250214	124300	100552100	96600	96600	96600	96600	0
460	20250214	124200	100552100	96600	96600	96600	96600	0
461	20250214	124100	100552100	96600	96600	96600	96600	0
462	20250214	124000	100552100	96600	96600	96600	96600	0
463	20250214	123900	100552100	96600	96600	96600	96600	0
464	20250214	123800	100552100	96600	96900	96900	96600	138
465	20250214	123700	87217400	97000	97000	97000	97000	1
466	20250214	123600	87120400	97100	97100	97100	97100	0
467	20250214	123500	87120400	97100	97100	97100	97100	1
468	20250214	123400	87023300	97100	97100	97100	97100	0
469	20250214	123300	87023300	97100	97100	97100	97100	1
470	20250214	123200	86926200	97100	97100	97100	97100	1
471	20250214	123100	86829100	97100	97100	97100	97100	0
472	20250214	123000	86829100	97100	97100	97100	97100	3
473	20250214	122900	86537800	97100	97100	97100	97100	0
474	20250214	122800	86537800	97100	97100	97100	97100	1
475	20250214	122700	86440700	97100	97100	97100	97100	0
476	20250214	122600	86440700	97100	97100	97100	97100	1
477	20250214	122500	86343600	97100	97100	97100	97100	5
478	20250214	122400	85858100	97100	97100	97100	97100	2
479	20250214	122300	85663900	97100	97100	97100	97100	1
480	20250214	122200	85566800	97100	97100	97100	97100	0
481	20250214	122100	85566800	97100	97100	97100	97100	1
482	20250214	122000	85469700	97100	97100	97100	97100	0
483	20250214	121900	85469700	97100	97100	97100	97100	1
484	20250214	121800	85372600	97100	97100	97100	97100	32
485	20250214	121700	82265400	97100	97100	97100	97100	0
486	20250214	121600	82265400	97100	97100	97100	97100	6
487	20250214	121500	81682800	97100	97100	97100	97100	3
488	20250214	121400	81391500	96800	96800	96800	96800	0
489	20250214	121300	81391500	96800	96800	96800	96800	0
490	20250214	121200	81391500	96800	96800	96800	96800	0
491	20250214	121100	81391500	96800	96800	96800	96800	0
492	20250214	121000	81391500	96800	96800	96800	96800	0
493	20250214	120900	81391500	96800	96800	96800	96800	0
494	20250214	120800	81391500	96800	96800	96800	96800	0
495	20250214	120700	81391500	96800	96800	96800	96800	0
496	20250214	120600	81391500	96800	96800	96800	96800	0
497	20250214	120500	81391500	96800	96800	96800	96800	0
498	20250214	120400	81391500	96800	96800	96800	96800	0
499	20250214	120300	81391500	96800	96800	96800	96800	0
500	20250214	120200	81391500	96800	96800	96800	96800	0
501	20250214	120100	81391500	96800	96800	96800	96800	0
502	20250214	120000	81391500	96800	96800	96800	96800	3
503	20250214	115900	81101100	96600	96600	96600	96600	0
504	20250214	115800	81101100	96600	96600	96600	96600	16
505	20250214	115700	79555500	96700	96700	96700	96700	8
506	20250214	115600	78781900	96800	96800	96800	96800	0
507	20250214	115500	78781900	96800	96700	96800	96700	6
508	20250214	115400	78201200	96600	96600	96600	96600	0
509	20250214	115300	78201200	96600	96600	96600	96600	0
510	20250214	115200	78201200	96600	96600	96600	96600	0
511	20250214	115100	78201200	96600	96600	96600	96600	0
512	20250214	115000	78201200	96600	96600	96600	96600	0
513	20250214	114900	78201200	96600	96600	96600	96600	0
514	20250214	114800	78201200	96600	96600	96600	96600	0
515	20250214	114700	78201200	96600	96600	96600	96600	0
516	20250214	114600	78201200	96600	96600	96600	96600	0
517	20250214	114500	78201200	96600	96600	96600	96600	0
518	20250214	114400	78201200	96600	96700	96700	96600	7
519	20250214	114300	77524600	96700	96700	96700	96700	0
520	20250214	114200	77524600	96700	96700	96700	96700	0
521	20250214	114100	77524600	96700	96700	96700	96700	0
522	20250214	114000	77524600	96700	96700	96700	96700	0
523	20250214	113900	77524600	96700	97200	97200	96700	193
524	20250214	113800	58839100	97100	97100	97100	97100	0
525	20250214	113700	58839100	97100	97100	97100	97100	0
526	20250214	113600	58839100	97100	97100	97100	97100	0
527	20250214	113500	58839100	97100	97100	97100	97100	12
528	20250214	113400	57673900	97100	97100	97100	97100	61
529	20250214	113300	51750800	97100	97100	97100	97100	0
530	20250214	113200	51750800	97100	97100	97100	97100	1
531	20250214	113100	51653700	97100	97100	97100	97100	0
532	20250214	113000	51653700	97100	97100	97100	97100	1
533	20250214	112900	51556600	97100	97100	97100	97100	1
534	20250214	112800	51459500	97100	97100	97100	97100	1
535	20250214	112700	51362400	97100	97100	97100	97100	0
536	20250214	112600	51362400	97100	97100	97100	97100	0
537	20250214	112500	51362400	97100	97100	97100	97100	1
538	20250214	112400	51265300	97100	97100	97100	97100	10
539	20250214	112300	50294300	97100	97100	97100	97100	1
540	20250214	112200	50197200	97100	97100	97100	97100	1
541	20250214	112100	50100100	97100	97100	97100	97100	0
542	20250214	112000	50100100	97100	97100	97100	97100	2
543	20250214	111900	49905900	97100	97100	97100	97100	0
544	20250214	111800	49905900	97100	97100	97100	97100	1
545	20250214	111700	49808800	97100	97100	97100	97100	0
546	20250214	111600	49808800	97100	97100	97100	97100	2
547	20250214	111500	49614600	97100	97100	97100	97100	1
548	20250214	111400	49517500	97100	97100	97100	97100	0
549	20250214	111300	49517500	97100	97100	97100	97100	1
550	20250214	111200	49420400	97100	97100	97100	97100	0
551	20250214	111100	49420400	97100	97100	97100	97100	1
552	20250214	111000	49323300	97100	97100	97100	97100	0
553	20250214	110900	49323300	97100	97100	97100	97100	1
554	20250214	110800	49226200	97100	97100	97100	97100	1
555	20250214	110700	49129100	97100	97100	97100	97100	0
556	20250214	110600	49129100	97100	97100	97100	97100	1
557	20250214	110500	49032000	97100	97100	97100	97100	0
558	20250214	110400	49032000	97100	97200	97200	97100	3
559	20250214	110300	48740600	97100	97100	97100	97100	0
560	20250214	110200	48740600	97100	97100	97100	97100	0
561	20250214	110100	48740600	97100	97100	97100	97100	1
562	20250214	110000	48643500	97100	97100	97100	97100	0
563	20250214	105900	48643500	97100	97100	97100	97100	1
564	20250214	105800	48546400	97100	97100	97100	97100	0
565	20250214	105700	48546400	97100	97100	97100	97100	1
566	20250214	105600	48449300	97100	97100	97100	97100	0
567	20250214	105500	48449300	97100	97100	97100	97100	1
568	20250214	105400	48352200	97100	97100	97100	97100	1
569	20250214	105300	48255100	97100	97100	97100	97100	0
570	20250214	105200	48255100	97100	97100	97100	97100	1
571	20250214	105100	48158000	97100	97100	97100	97100	0
572	20250214	105000	48158000	97100	97100	97100	97100	1
573	20250214	104900	48060900	97100	97100	97100	97100	0
574	20250214	104800	48060900	97100	97100	97100	97100	1
575	20250214	104700	47963800	97100	97100	97100	97100	1
576	20250214	104600	47866700	97100	97100	97100	97100	0
577	20250214	104500	47866700	97100	97100	97100	97100	1
578	20250214	104400	47769600	97100	97100	97100	97100	0
579	20250214	104300	47769600	97100	97100	97100	97100	1
580	20250214	104200	47672500	97100	97100	97100	97100	0
581	20250214	104100	47672500	97100	97100	97100	97100	1
582	20250214	104000	47575400	97100	97100	97100	97100	1
583	20250214	103900	47478300	97100	97100	97100	97100	0
584	20250214	103800	47478300	97100	97100	97100	97100	1
585	20250214	103700	47381200	97100	97100	97100	97100	0
586	20250214	103600	47381200	97100	97100	97100	97100	1
587	20250214	103500	47284100	97100	97100	97100	97100	0
588	20250214	103400	47284100	97100	97100	97100	97100	1
589	20250214	103300	47187000	97100	97100	97100	97100	1
590	20250214	103200	47089900	97100	97100	97100	97100	0
591	20250214	103100	47089900	97100	97000	97100	97000	129
592	20250214	103000	34572400	97100	97100	97100	97100	0
593	20250214	102900	34572400	97100	97100	97100	97100	1
594	20250214	102800	34475300	97100	97100	97100	97100	0
595	20250214	102700	34475300	97100	97100	97100	97100	1
596	20250214	102600	34378200	97100	97100	97100	97100	2
597	20250214	102500	34184000	97100	97100	97100	97100	0
598	20250214	102400	34184000	97100	97100	97100	97100	3
599	20250214	102300	33892700	96900	96900	96900	96900	1
600	20250214	102200	33795800	96800	96800	96800	96800	0
601	20250214	102100	33795800	96800	96800	96800	96800	0
602	20250214	102000	33795800	96800	96800	96800	96800	101
603	20250214	101900	24019000	96800	96800	96800	96800	1
604	20250214	101800	23922200	96800	96800	96800	96800	0
605	20250214	101700	23922200	96800	96800	96800	96800	1
606	20250214	101600	23825400	96800	96800	96800	96800	0
607	20250214	101500	23825400	96800	96700	96800	96700	2
608	20250214	101400	23631900	96700	96700	96700	96700	1
609	20250214	101300	23535200	96600	96600	96600	96600	0
610	20250214	101200	23535200	96600	96600	96600	96600	1
611	20250214	101100	23438600	96500	96500	96500	96500	0
612	20250214	101000	23438600	96500	96500	96500	96500	0
613	20250214	100900	23438600	96500	96500	96500	96500	0
614	20250214	100800	23438600	96500	96500	96500	96500	1
615	20250214	100700	23342100	96500	96500	96500	96500	0
616	20250214	100600	23342100	96500	96500	96500	96500	0
617	20250214	100500	23342100	96500	96500	96500	96500	0
618	20250214	100400	23342100	96500	96600	96600	96500	27
619	20250214	100300	20736500	96800	96800	96800	96800	1
620	20250214	100200	20639700	96800	96800	96800	96800	0
621	20250214	100100	20639700	96800	96800	96800	96800	2
622	20250214	100000	20446100	96800	96600	96800	96600	2
623	20250214	095900	20252700	96600	96600	96600	96600	0
624	20250214	095800	20252700	96600	96600	96600	96600	0
625	20250214	095700	20252700	96600	96600	96600	96600	9
626	20250214	095600	19383300	96600	96600	96600	96600	0
627	20250214	095500	19383300	96600	96800	96800	96600	19
628	20250214	095400	17547700	96800	96800	96800	96800	0
629	20250214	095300	17547700	96800	96800	96800	96800	33
630	20250214	095200	14353300	96800	96900	96900	96800	10
631	20250214	095100	13384600	96800	96800	96800	96800	0
632	20250214	095000	13384600	96800	96800	96800	96800	0
633	20250214	094900	13384600	96800	96800	96800	96800	0
634	20250214	094800	13384600	96800	96800	96800	96800	0
635	20250214	094700	13384600	96800	96800	96800	96800	0
636	20250214	094600	13384600	96800	96800	96800	96800	0
637	20250214	094500	13384600	96800	96800	96800	96800	0
638	20250214	094400	13384600	96800	96800	96800	96800	0
639	20250214	094300	13384600	96800	96800	96800	96800	11
640	20250214	094200	12319800	96800	96800	96800	96800	0
641	20250214	094100	12319800	96800	96800	96800	96800	0
642	20250214	094000	12319800	96800	96800	96800	96800	0
643	20250214	093900	12319800	96800	96800	96800	96800	0
644	20250214	093800	12319800	96800	96800	96800	96800	20
645	20250214	093700	10383800	97200	97000	97200	97000	24
646	20250214	093600	8055600	97000	97100	97100	97000	11
647	20250214	093500	6987700	97000	97000	97000	97000	0
648	20250214	093400	6987700	97000	97000	97000	97000	0
649	20250214	093300	6987700	97000	97000	97000	97000	0
650	20250214	093200	6987700	97000	97000	97000	97000	0
651	20250214	093100	6987700	97000	97000	97000	97000	0
652	20250214	093000	6987700	97000	97000	97000	97000	0
653	20250214	092900	6987700	97000	97000	97000	97000	0
654	20250214	092800	6987700	97000	97000	97000	97000	0
655	20250214	092700	6987700	97000	97000	97000	97000	0
656	20250214	092600	6987700	97000	97000	97000	97000	0
657	20250214	092500	6987700	97000	97000	97200	97000	24
658	20250214	092400	4655500	97100	97100	97100	97000	3
659	20250214	092300	4364300	97000	97000	97000	97000	0
660	20250214	092200	4364300	97000	97000	97000	97000	0
661	20250214	092100	4364300	97000	97000	97000	97000	10
662	20250214	092000	3394300	97000	97000	97000	97000	0
663	20250214	091900	3394300	97000	97000	97000	97000	5
664	20250214	091800	2909300	97000	97000	97000	97000	0
665	20250214	091700	2909300	97000	97000	97000	97000	1
666	20250214	091600	2812300	97000	97000	97000	97000	2
667	20250214	091500	2618300	97000	97000	97000	97000	1
668	20250214	091400	2521300	96500	96500	96500	96500	0
669	20250214	091300	2521300	96500	96500	96500	96500	0
670	20250214	091200	2521300	96500	96500	96500	96500	0
671	20250214	091100	2521300	96500	96500	96500	96500	4
672	20250214	091000	2135300	96500	96500	96500	96500	5
673	20250214	090900	1652800	96400	96400	96400	96400	0
674	20250214	090800	1652800	96400	97000	97000	96400	3
675	20250214	090700	1363000	97000	97000	97000	97000	0
676	20250214	090600	1363000	97000	97000	97000	97000	1
677	20250214	090500	1266000	97300	97300	97300	97300	1
678	20250214	090400	1168700	97300	97300	97300	97300	0
679	20250214	090300	1168700	97300	97300	97300	97300	1
680	20250214	090200	1071400	97400	97400	97400	97400	1
681	20250214	090100	974000	97400	97400	97400	97400	0
682	20250214	090000	974000	97400	97400	97400	97400	10