KissMeData/149950/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203000	80397690	8860	8860	8860	8860	127
3	20250214	202900	80397690	8860	8860	8860	8860	0
4	20250214	202800	80397690	8860	8860	8860	8860	0
5	20250214	202700	80397690	8860	8860	8860	8860	0
6	20250214	202600	80397690	8860	8860	8860	8860	0
7	20250214	202500	80397690	8860	8860	8860	8860	0
8	20250214	202400	80397690	8860	8860	8860	8860	0
9	20250214	202300	80397690	8860	8860	8860	8860	0
10	20250214	202200	80397690	8860	8860	8860	8860	0
11	20250214	202100	80397690	8860	8860	8860	8860	0
12	20250214	202000	80397690	8860	8860	8860	8860	0
13	20250214	201900	80397690	8860	8860	8860	8860	0
14	20250214	201800	80397690	8860	8860	8860	8860	0
15	20250214	201700	80397690	8860	8860	8860	8860	0
16	20250214	201600	80397690	8860	8860	8860	8860	0
17	20250214	201500	80397690	8860	8860	8860	8860	0
18	20250214	201400	80397690	8860	8860	8860	8860	0
19	20250214	201300	80397690	8860	8860	8860	8860	0
20	20250214	201200	80397690	8860	8860	8860	8860	0
21	20250214	201100	80397690	8860	8860	8860	8860	0
22	20250214	201000	80397690	8860	8860	8860	8860	0
23	20250214	200900	80397690	8860	8860	8860	8860	0
24	20250214	200800	80397690	8860	8860	8860	8860	0
25	20250214	200700	80397690	8860	8860	8860	8860	0
26	20250214	200600	80397690	8860	8860	8860	8860	0
27	20250214	200500	80397690	8860	8860	8860	8860	0
28	20250214	200400	80397690	8860	8860	8860	8860	0
29	20250214	200300	80397690	8860	8860	8860	8860	0
30	20250214	200200	80397690	8860	8860	8860	8860	0
31	20250214	200100	80397690	8860	8860	8860	8860	0
32	20250214	200000	80397690	8860	8860	8860	8860	127
33	20250214	195900	80397690	8860	8860	8860	8860	0
34	20250214	195800	80397690	8860	8860	8860	8860	0
35	20250214	195700	80397690	8860	8860	8860	8860	0
36	20250214	195600	80397690	8860	8860	8860	8860	0
37	20250214	195500	80397690	8860	8860	8860	8860	0
38	20250214	195400	80397690	8860	8860	8860	8860	0
39	20250214	195300	80397690	8860	8860	8860	8860	0
40	20250214	195200	80397690	8860	8860	8860	8860	0
41	20250214	195100	80397690	8860	8860	8860	8860	0
42	20250214	195000	80397690	8860	8860	8860	8860	0
43	20250214	194900	80397690	8860	8860	8860	8860	0
44	20250214	194800	80397690	8860	8860	8860	8860	0
45	20250214	194700	80397690	8860	8860	8860	8860	0
46	20250214	194600	80397690	8860	8860	8860	8860	0
47	20250214	194500	80397690	8860	8860	8860	8860	0
48	20250214	194400	80397690	8860	8860	8860	8860	0
49	20250214	194300	80397690	8860	8860	8860	8860	0
50	20250214	194200	80397690	8860	8860	8860	8860	0
51	20250214	194100	80397690	8860	8860	8860	8860	0
52	20250214	194000	80397690	8860	8860	8860	8860	0
53	20250214	193900	80397690	8860	8860	8860	8860	0
54	20250214	193800	80397690	8860	8860	8860	8860	0
55	20250214	193700	80397690	8860	8860	8860	8860	0
56	20250214	193600	80397690	8860	8860	8860	8860	0
57	20250214	193500	80397690	8860	8860	8860	8860	0
58	20250214	193400	80397690	8860	8860	8860	8860	0
59	20250214	193300	80397690	8860	8860	8860	8860	0
60	20250214	193200	80397690	8860	8860	8860	8860	0
61	20250214	193100	80397690	8860	8860	8860	8860	0
62	20250214	193000	80397690	8860	8860	8860	8860	127
63	20250214	192900	80397690	8860	8860	8860	8860	0
64	20250214	192800	80397690	8860	8860	8860	8860	0
65	20250214	192700	80397690	8860	8860	8860	8860	0
66	20250214	192600	80397690	8860	8860	8860	8860	0
67	20250214	192500	80397690	8860	8860	8860	8860	0
68	20250214	192400	80397690	8860	8860	8860	8860	0
69	20250214	192300	80397690	8860	8860	8860	8860	0
70	20250214	192200	80397690	8860	8860	8860	8860	0
71	20250214	192100	80397690	8860	8860	8860	8860	0
72	20250214	192000	80397690	8860	8860	8860	8860	0
73	20250214	191900	80397690	8860	8860	8860	8860	0
74	20250214	191800	80397690	8860	8860	8860	8860	0
75	20250214	191700	80397690	8860	8860	8860	8860	0
76	20250214	191600	80397690	8860	8860	8860	8860	0
77	20250214	191500	80397690	8860	8860	8860	8860	0
78	20250214	191400	80397690	8860	8860	8860	8860	0
79	20250214	191300	80397690	8860	8860	8860	8860	0
80	20250214	191200	80397690	8860	8860	8860	8860	0
81	20250214	191100	80397690	8860	8860	8860	8860	0
82	20250214	191000	80397690	8860	8860	8860	8860	0
83	20250214	190900	80397690	8860	8860	8860	8860	0
84	20250214	190800	80397690	8860	8860	8860	8860	0
85	20250214	190700	80397690	8860	8860	8860	8860	0
86	20250214	190600	80397690	8860	8860	8860	8860	0
87	20250214	190500	80397690	8860	8860	8860	8860	0
88	20250214	190400	80397690	8860	8860	8860	8860	0
89	20250214	190300	80397690	8860	8860	8860	8860	0
90	20250214	190200	80397690	8860	8860	8860	8860	0
91	20250214	190100	80397690	8860	8860	8860	8860	0
92	20250214	190000	80397690	8860	8860	8860	8860	127
93	20250214	185900	80397690	8860	8860	8860	8860	0
94	20250214	185800	80397690	8860	8860	8860	8860	0
95	20250214	185700	80397690	8860	8860	8860	8860	0
96	20250214	185600	80397690	8860	8860	8860	8860	0
97	20250214	185500	80397690	8860	8860	8860	8860	0
98	20250214	185400	80397690	8860	8860	8860	8860	0
99	20250214	185300	80397690	8860	8860	8860	8860	0
100	20250214	185200	80397690	8860	8860	8860	8860	0
101	20250214	185100	80397690	8860	8860	8860	8860	0
102	20250214	185000	80397690	8860	8860	8860	8860	0
103	20250214	184900	80397690	8860	8860	8860	8860	0
104	20250214	184800	80397690	8860	8860	8860	8860	0
105	20250214	184700	80397690	8860	8860	8860	8860	0
106	20250214	184600	80397690	8860	8860	8860	8860	0
107	20250214	184500	80397690	8860	8860	8860	8860	0
108	20250214	184400	80397690	8860	8860	8860	8860	0
109	20250214	184300	80397690	8860	8860	8860	8860	0
110	20250214	184200	80397690	8860	8860	8860	8860	0
111	20250214	184100	80397690	8860	8860	8860	8860	0
112	20250214	184000	80397690	8860	8860	8860	8860	0
113	20250214	183900	80397690	8860	8860	8860	8860	0
114	20250214	183800	80397690	8860	8860	8860	8860	0
115	20250214	183700	80397690	8860	8860	8860	8860	0
116	20250214	183600	80397690	8860	8860	8860	8860	0
117	20250214	183500	80397690	8860	8860	8860	8860	0
118	20250214	183400	80397690	8860	8860	8860	8860	0
119	20250214	183300	80397690	8860	8860	8860	8860	0
120	20250214	183200	80397690	8860	8860	8860	8860	0
121	20250214	183100	80397690	8860	8860	8860	8860	0
122	20250214	183000	80397690	8860	8860	8860	8860	127
123	20250214	182900	80397690	8860	8860	8860	8860	0
124	20250214	182800	80397690	8860	8860	8860	8860	0
125	20250214	182700	80397690	8860	8860	8860	8860	0
126	20250214	182600	80397690	8860	8860	8860	8860	0
127	20250214	182500	80397690	8860	8860	8860	8860	0
128	20250214	182400	80397690	8860	8860	8860	8860	0
129	20250214	182300	80397690	8860	8860	8860	8860	0
130	20250214	182200	80397690	8860	8860	8860	8860	0
131	20250214	182100	80397690	8860	8860	8860	8860	0
132	20250214	182000	80397690	8860	8860	8860	8860	0
133	20250214	181900	80397690	8860	8860	8860	8860	0
134	20250214	181800	80397690	8860	8860	8860	8860	0
135	20250214	181700	80397690	8860	8860	8860	8860	0
136	20250214	181600	80397690	8860	8860	8860	8860	0
137	20250214	181500	80397690	8860	8860	8860	8860	0
138	20250214	181400	80397690	8860	8860	8860	8860	0
139	20250214	181300	80397690	8860	8860	8860	8860	0
140	20250214	181200	80397690	8860	8860	8860	8860	0
141	20250214	181100	80397690	8860	8860	8860	8860	0
142	20250214	181000	80397690	8860	8860	8860	8860	0
143	20250214	180900	80397690	8860	8860	8860	8860	0
144	20250214	180800	80397690	8860	8860	8860	8860	0
145	20250214	180700	80397690	8860	8860	8860	8860	0
146	20250214	180600	80397690	8860	8860	8860	8860	0
147	20250214	180500	80397690	8860	8860	8860	8860	0
148	20250214	180400	80397690	8860	8860	8860	8860	0
149	20250214	180300	80397690	8860	8860	8860	8860	0
150	20250214	180200	80397690	8860	8860	8860	8860	0
151	20250214	180100	80397690	8860	8860	8860	8860	0
152	20250214	180000	80397690	8860	8860	8860	8860	127
153	20250214	175900	80397690	8860	8860	8860	8860	0
154	20250214	175800	80397690	8860	8860	8860	8860	0
155	20250214	175700	80397690	8860	8860	8860	8860	0
156	20250214	175600	80397690	8860	8860	8860	8860	0
157	20250214	175500	80397690	8860	8860	8860	8860	0
158	20250214	175400	80397690	8860	8860	8860	8860	0
159	20250214	175300	80397690	8860	8860	8860	8860	0
160	20250214	175200	80397690	8860	8860	8860	8860	0
161	20250214	175100	80397690	8860	8860	8860	8860	0
162	20250214	175000	80397690	8860	8860	8860	8860	0
163	20250214	174900	80397690	8860	8860	8860	8860	0
164	20250214	174800	80397690	8860	8860	8860	8860	0
165	20250214	174700	80397690	8860	8860	8860	8860	0
166	20250214	174600	80397690	8860	8860	8860	8860	0
167	20250214	174500	80397690	8860	8860	8860	8860	0
168	20250214	174400	80397690	8860	8860	8860	8860	0
169	20250214	174300	80397690	8860	8860	8860	8860	0
170	20250214	174200	80397690	8860	8860	8860	8860	0
171	20250214	174100	80397690	8860	8860	8860	8860	0
172	20250214	174000	80397690	8860	8860	8860	8860	0
173	20250214	173900	80397690	8860	8860	8860	8860	0
174	20250214	173800	80397690	8860	8860	8860	8860	0
175	20250214	173700	80397690	8860	8860	8860	8860	0
176	20250214	173600	80397690	8860	8860	8860	8860	0
177	20250214	173500	80397690	8860	8860	8860	8860	0
178	20250214	173400	80397690	8860	8860	8860	8860	0
179	20250214	173300	80397690	8860	8860	8860	8860	0
180	20250214	173200	80397690	8860	8860	8860	8860	0
181	20250214	173100	80397690	8860	8860	8860	8860	0
182	20250214	173000	80397690	8860	8860	8860	8860	127
183	20250214	172900	80397690	8860	8860	8860	8860	0
184	20250214	172800	80397690	8860	8860	8860	8860	0
185	20250214	172700	80397690	8860	8860	8860	8860	0
186	20250214	172600	80397690	8860	8860	8860	8860	0
187	20250214	172500	80397690	8860	8860	8860	8860	0
188	20250214	172400	80397690	8860	8860	8860	8860	0
189	20250214	172300	80397690	8860	8860	8860	8860	0
190	20250214	172200	80397690	8860	8860	8860	8860	0
191	20250214	172100	80397690	8860	8860	8860	8860	0
192	20250214	172000	80397690	8860	8860	8860	8860	0
193	20250214	171900	80397690	8860	8860	8860	8860	0
194	20250214	171800	80397690	8860	8860	8860	8860	0
195	20250214	171700	80397690	8860	8860	8860	8860	0
196	20250214	171600	80397690	8860	8860	8860	8860	0
197	20250214	171500	80397690	8860	8860	8860	8860	0
198	20250214	171400	80397690	8860	8860	8860	8860	0
199	20250214	171300	80397690	8860	8860	8860	8860	0
200	20250214	171200	80397690	8860	8860	8860	8860	0
201	20250214	171100	80397690	8860	8860	8860	8860	0
202	20250214	171000	80397690	8860	8860	8860	8860	0
203	20250214	170900	80397690	8860	8860	8860	8860	0
204	20250214	170800	80397690	8860	8860	8860	8860	0
205	20250214	170700	80397690	8860	8860	8860	8860	0
206	20250214	170600	80397690	8860	8860	8860	8860	0
207	20250214	170500	80397690	8860	8860	8860	8860	0
208	20250214	170400	80397690	8860	8860	8860	8860	0
209	20250214	170300	80397690	8860	8860	8860	8860	0
210	20250214	170200	80397690	8860	8860	8860	8860	0
211	20250214	170100	80397690	8860	8860	8860	8860	0
212	20250214	170000	80397690	8860	8860	8860	8860	127
213	20250214	165900	80397690	8860	8860	8860	8860	0
214	20250214	165800	80397690	8860	8860	8860	8860	0
215	20250214	165700	80397690	8860	8860	8860	8860	0
216	20250214	165600	80397690	8860	8860	8860	8860	0
217	20250214	165500	80397690	8860	8860	8860	8860	0
218	20250214	165400	80397690	8860	8860	8860	8860	0
219	20250214	165300	80397690	8860	8860	8860	8860	0
220	20250214	165200	80397690	8860	8860	8860	8860	0
221	20250214	165100	80397690	8860	8860	8860	8860	0
222	20250214	165000	80397690	8860	8860	8860	8860	0
223	20250214	164900	80397690	8860	8860	8860	8860	0
224	20250214	164800	80397690	8860	8860	8860	8860	0
225	20250214	164700	80397690	8860	8860	8860	8860	0
226	20250214	164600	80397690	8860	8860	8860	8860	0
227	20250214	164500	80397690	8860	8860	8860	8860	0
228	20250214	164400	80397690	8860	8860	8860	8860	0
229	20250214	164300	80397690	8860	8860	8860	8860	0
230	20250214	164200	80397690	8860	8860	8860	8860	0
231	20250214	164100	80397690	8860	8860	8860	8860	0
232	20250214	164000	80397690	8860	8860	8860	8860	0
233	20250214	163900	80397690	8860	8860	8860	8860	0
234	20250214	163800	80397690	8860	8860	8860	8860	0
235	20250214	163700	80397690	8860	8860	8860	8860	0
236	20250214	163600	80397690	8860	8860	8860	8860	0
237	20250214	163500	80397690	8860	8860	8860	8860	0
238	20250214	163400	80397690	8860	8860	8860	8860	0
239	20250214	163300	80397690	8860	8860	8860	8860	0
240	20250214	163200	80397690	8860	8860	8860	8860	0
241	20250214	163100	80397690	8860	8860	8860	8860	0
242	20250214	163000	80397690	8860	8860	8860	8860	127
243	20250214	162900	80397690	8860	8860	8860	8860	0
244	20250214	162800	80397690	8860	8860	8860	8860	0
245	20250214	162700	80397690	8860	8860	8860	8860	0
246	20250214	162600	80397690	8860	8860	8860	8860	0
247	20250214	162500	80397690	8860	8860	8860	8860	0
248	20250214	162400	80397690	8860	8860	8860	8860	0
249	20250214	162300	80397690	8860	8860	8860	8860	0
250	20250214	162200	80397690	8860	8860	8860	8860	0
251	20250214	162100	80397690	8860	8860	8860	8860	0
252	20250214	162000	80397690	8860	8860	8860	8860	0
253	20250214	161900	80397690	8860	8860	8860	8860	0
254	20250214	161800	80397690	8860	8860	8860	8860	0
255	20250214	161700	80397690	8860	8860	8860	8860	0
256	20250214	161600	80397690	8860	8860	8860	8860	0
257	20250214	161500	80397690	8860	8860	8860	8860	0
258	20250214	161400	80397690	8860	8860	8860	8860	0
259	20250214	161300	80397690	8860	8860	8860	8860	0
260	20250214	161200	80397690	8860	8860	8860	8860	0
261	20250214	161100	80397690	8860	8860	8860	8860	0
262	20250214	161000	80397690	8860	8860	8860	8860	0
263	20250214	160900	80397690	8860	8860	8860	8860	0
264	20250214	160800	80397690	8860	8860	8860	8860	0
265	20250214	160700	80397690	8860	8860	8860	8860	0
266	20250214	160600	80397690	8860	8860	8860	8860	0
267	20250214	160500	80397690	8860	8860	8860	8860	0
268	20250214	160400	80397690	8860	8860	8860	8860	0
269	20250214	160300	80397690	8860	8860	8860	8860	0
270	20250214	160200	80397690	8860	8860	8860	8860	0
271	20250214	160100	80397690	8860	8860	8860	8860	0
272	20250214	160000	80397690	8860	8860	8860	8860	127
273	20250214	155900	80397690	8860	8860	8860	8860	0
274	20250214	155800	80397690	8860	8860	8860	8860	0
275	20250214	155700	80397690	8860	8860	8860	8860	0
276	20250214	155600	80397690	8860	8860	8860	8860	0
277	20250214	155500	80397690	8860	8860	8860	8860	0
278	20250214	155400	80397690	8860	8860	8860	8860	0
279	20250214	155300	80397690	8860	8860	8860	8860	0
280	20250214	155200	80397690	8860	8860	8860	8860	0
281	20250214	155100	80397690	8860	8860	8860	8860	0
282	20250214	155000	80397690	8860	8860	8860	8860	0
283	20250214	154900	80397690	8860	8860	8860	8860	0
284	20250214	154800	80397690	8860	8860	8860	8860	0
285	20250214	154700	80397690	8860	8860	8860	8860	0
286	20250214	154600	80397690	8860	8860	8860	8860	0
287	20250214	154500	80397690	8860	8860	8860	8860	0
288	20250214	154400	80397690	8860	8860	8860	8860	0
289	20250214	154300	80397690	8860	8860	8860	8860	0
290	20250214	154200	80397690	8860	8860	8860	8860	0
291	20250214	154100	80397690	8860	8860	8860	8860	0
292	20250214	154000	80397690	8860	8860	8860	8860	0
293	20250214	153900	80397690	8860	8860	8860	8860	0
294	20250214	153800	80397690	8860	8860	8860	8860	0
295	20250214	153700	80397690	8860	8860	8860	8860	0
296	20250214	153600	80397690	8860	8860	8860	8860	0
297	20250214	153500	80397690	8860	8860	8860	8860	0
298	20250214	153400	80397690	8860	8860	8860	8860	0
299	20250214	153300	80397690	8860	8860	8860	8860	0
300	20250214	153200	80397690	8860	8860	8860	8860	0
301	20250214	153100	80397690	8860	8860	8860	8860	0
302	20250214	153000	80397690	8860	8860	8860	8860	254
303	20250214	152900	79272470	8870	8870	8870	8870	0
304	20250214	152800	79272470	8870	8870	8870	8870	0
305	20250214	152700	79272470	8870	8870	8870	8870	0
306	20250214	152600	79272470	8870	8870	8870	8870	0
307	20250214	152500	79272470	8870	8870	8870	8870	0
308	20250214	152400	79272470	8870	8870	8870	8870	0
309	20250214	152300	79272470	8870	8870	8870	8870	0
310	20250214	152200	79272470	8870	8870	8870	8870	0
311	20250214	152100	79272470	8870	8870	8870	8870	0
312	20250214	152000	79272470	8870	8870	8870	8870	0
313	20250214	151900	79272470	8870	8870	8870	8870	0
314	20250214	151800	79272470	8870	8850	8870	8850	381
315	20250214	151700	75896890	8850	8850	8850	8850	0
316	20250214	151600	75896890	8850	8850	8850	8850	21
317	20250214	151500	75711040	8860	8860	8860	8860	0
318	20250214	151400	75711040	8860	8860	8860	8860	0
319	20250214	151300	75711040	8860	8860	8860	8860	0
320	20250214	151200	75711040	8860	8860	8860	8860	0
321	20250214	151100	75711040	8860	8860	8860	8860	0
322	20250214	151000	75711040	8860	8860	8860	8860	0
323	20250214	150900	75711040	8860	8860	8860	8860	0
324	20250214	150800	75711040	8860	8860	8860	8860	0
325	20250214	150700	75711040	8860	8860	8860	8860	0
326	20250214	150600	75711040	8860	8860	8860	8860	200
327	20250214	150500	73939040	8860	8860	8860	8860	371
328	20250214	150400	70651980	8870	8870	8870	8870	0
329	20250214	150300	70651980	8870	8870	8870	8870	129
330	20250214	150200	69507750	8890	8890	8890	8890	0
331	20250214	150100	69507750	8890	8890	8890	8890	40
332	20250214	150000	69152150	8890	8890	8890	8890	0
333	20250214	145900	69152150	8890	8890	8890	8890	0
334	20250214	145800	69152150	8890	8890	8890	8890	0
335	20250214	145700	69152150	8890	8870	8890	8870	22
336	20250214	145600	68956790	8880	8880	8880	8880	0
337	20250214	145500	68956790	8880	8880	8880	8880	100
338	20250214	145400	68068790	8870	8870	8870	8870	91
339	20250214	145300	67261620	8870	8870	8870	8870	0
340	20250214	145200	67261620	8870	8870	8870	8870	0
341	20250214	145100	67261620	8870	8870	8870	8870	0
342	20250214	145000	67261620	8870	8870	8870	8870	6
343	20250214	144900	67208400	8870	8870	8870	8870	246
344	20250214	144800	65026380	8890	8890	8890	8890	0
345	20250214	144700	65026380	8890	8890	8890	8890	0
346	20250214	144600	65026380	8890	8890	8890	8890	0
347	20250214	144500	65026380	8890	8890	8890	8890	0
348	20250214	144400	65026380	8890	8890	8890	8890	0
349	20250214	144300	65026380	8890	8890	8890	8890	0
350	20250214	144200	65026380	8890	8890	8890	8890	0
351	20250214	144100	65026380	8890	8890	8890	8890	0
352	20250214	144000	65026380	8890	8890	8890	8890	0
353	20250214	143900	65026380	8890	8890	8890	8890	0
354	20250214	143800	65026380	8890	8890	8890	8890	0
355	20250214	143700	65026380	8890	8890	8890	8890	0
356	20250214	143600	65026380	8890	8890	8890	8890	0
357	20250214	143500	65026380	8890	8890	8890	8890	0
358	20250214	143400	65026380	8890	8890	8890	8890	0
359	20250214	143300	65026380	8890	8890	8890	8890	0
360	20250214	143200	65026380	8890	8890	8890	8890	0
361	20250214	143100	65026380	8890	8890	8890	8890	0
362	20250214	143000	65026380	8890	8890	8890	8890	0
363	20250214	142900	65026380	8890	8890	8890	8890	0
364	20250214	142800	65026380	8890	8890	8890	8890	0
365	20250214	142700	65026380	8890	8890	8890	8890	0
366	20250214	142600	65026380	8890	8890	8890	8890	0
367	20250214	142500	65026380	8890	8890	8890	8890	0
368	20250214	142400	65026380	8890	8890	8890	8890	0
369	20250214	142300	65026380	8890	8890	8890	8890	0
370	20250214	142200	65026380	8890	8890	8890	8890	43
371	20250214	142100	64644110	8890	8890	8890	8890	0
372	20250214	142000	64644110	8890	8890	8890	8890	0
373	20250214	141900	64644110	8890	8890	8890	8890	0
374	20250214	141800	64644110	8890	8890	8890	8890	0
375	20250214	141700	64644110	8890	8890	8890	8890	0
376	20250214	141600	64644110	8890	8890	8890	8890	0
377	20250214	141500	64644110	8890	8880	8890	8880	50
378	20250214	141400	64199750	8880	8880	8880	8880	0
379	20250214	141300	64199750	8880	8880	8880	8880	10
380	20250214	141200	64110950	8890	8880	8890	8880	29
381	20250214	141100	63853420	8870	8870	8870	8870	9
382	20250214	141000	63773590	8860	8860	8860	8860	0
383	20250214	140900	63773590	8860	8860	8860	8860	0
384	20250214	140800	63773590	8860	8860	8860	8860	0
385	20250214	140700	63773590	8860	8860	8860	8860	0
386	20250214	140600	63773590	8860	8860	8860	8860	0
387	20250214	140500	63773590	8860	8860	8860	8860	0
388	20250214	140400	63773590	8860	8860	8860	8860	0
389	20250214	140300	63773590	8860	8860	8860	8860	0
390	20250214	140200	63773590	8860	8860	8860	8860	0
391	20250214	140100	63773590	8860	8860	8860	8860	0
392	20250214	140000	63773590	8860	8860	8860	8860	0
393	20250214	135900	63773590	8860	8860	8860	8860	0
394	20250214	135800	63773590	8860	8860	8860	8860	0
395	20250214	135700	63773590	8860	8860	8860	8860	0
396	20250214	135600	63773590	8860	8860	8860	8860	150
397	20250214	135500	62444590	8890	8890	8890	8890	0
398	20250214	135400	62444590	8890	8890	8890	8890	0
399	20250214	135300	62444590	8890	8890	8890	8890	0
400	20250214	135200	62444590	8890	8890	8890	8890	0
401	20250214	135100	62444590	8890	8890	8890	8890	0
402	20250214	135000	62444590	8890	8890	8890	8890	0
403	20250214	134900	62444590	8890	8890	8890	8890	0
404	20250214	134800	62444590	8890	8890	8890	8890	0
405	20250214	134700	62444590	8890	8890	8890	8890	0
406	20250214	134600	62444590	8890	8890	8890	8890	0
407	20250214	134500	62444590	8890	8890	8890	8890	0
408	20250214	134400	62444590	8890	8890	8890	8890	0
409	20250214	134300	62444590	8890	8890	8890	8890	0
410	20250214	134200	62444590	8890	8890	8890	8890	0
411	20250214	134100	62444590	8890	8890	8890	8890	1
412	20250214	134000	62435700	8880	8880	8880	8880	5
413	20250214	133900	62391300	8900	8900	8900	8900	332
414	20250214	133800	59436500	8900	8900	8900	8900	0
415	20250214	133700	59436500	8900	8900	8900	8900	1
416	20250214	133600	59427600	8890	8890	8890	8890	0
417	20250214	133500	59427600	8890	8890	8890	8890	0
418	20250214	133400	59427600	8890	8890	8890	8890	209
419	20250214	133300	57569590	8890	8890	8890	8890	0
420	20250214	133200	57569590	8890	8890	8890	8890	0
421	20250214	133100	57569590	8890	8890	8890	8890	0
422	20250214	133000	57569590	8890	8890	8890	8890	0
423	20250214	132900	57569590	8890	8890	8890	8890	0
424	20250214	132800	57569590	8890	8890	8890	8890	0
425	20250214	132700	57569590	8890	8890	8890	8890	0
426	20250214	132600	57569590	8890	8890	8890	8890	0
427	20250214	132500	57569590	8890	8890	8890	8890	0
428	20250214	132400	57569590	8890	8890	8890	8890	0
429	20250214	132300	57569590	8890	8880	8890	8880	22
430	20250214	132200	57374190	8890	8890	8890	8890	0
431	20250214	132100	57374190	8890	8890	8890	8890	0
432	20250214	132000	57374190	8890	8890	8890	8890	0
433	20250214	131900	57374190	8890	8890	8890	8890	0
434	20250214	131800	57374190	8890	8890	8890	8890	0
435	20250214	131700	57374190	8890	8890	8890	8890	0
436	20250214	131600	57374190	8890	8890	8890	8890	0
437	20250214	131500	57374190	8890	8890	8890	8890	0
438	20250214	131400	57374190	8890	8890	8890	8890	0
439	20250214	131300	57374190	8890	8890	8890	8890	0
440	20250214	131200	57374190	8890	8890	8890	8890	0
441	20250214	131100	57374190	8890	8890	8890	8890	0
442	20250214	131000	57374190	8890	8890	8890	8890	0
443	20250214	130900	57374190	8890	8890	8890	8890	0
444	20250214	130800	57374190	8890	8890	8890	8890	0
445	20250214	130700	57374190	8890	8890	8890	8890	0
446	20250214	130600	57374190	8890	8890	8890	8890	0
447	20250214	130500	57374190	8890	8890	8890	8890	0
448	20250214	130400	57374190	8890	8890	8890	8890	0
449	20250214	130300	57374190	8890	8890	8890	8890	0
450	20250214	130200	57374190	8890	8890	8890	8890	0
451	20250214	130100	57374190	8890	8890	8890	8890	0
452	20250214	130000	57374190	8890	8890	8890	8890	0
453	20250214	125900	57374190	8890	8890	8890	8890	0
454	20250214	125800	57374190	8890	8890	8890	8890	0
455	20250214	125700	57374190	8890	8890	8890	8890	0
456	20250214	125600	57374190	8890	8890	8890	8890	0
457	20250214	125500	57374190	8890	8890	8890	8890	0
458	20250214	125400	57374190	8890	8890	8890	8890	0
459	20250214	125300	57374190	8890	8890	8890	8890	0
460	20250214	125200	57374190	8890	8890	8890	8890	0
461	20250214	125100	57374190	8890	8890	8890	8890	0
462	20250214	125000	57374190	8890	8890	8890	8890	0
463	20250214	124900	57374190	8890	8890	8890	8890	0
464	20250214	124800	57374190	8890	8890	8890	8890	0
465	20250214	124700	57374190	8890	8890	8890	8880	56
466	20250214	124600	56876570	8880	8880	8880	8880	42
467	20250214	124500	56503610	8870	8870	8870	8870	0
468	20250214	124400	56503610	8870	8870	8870	8870	2
469	20250214	124300	56485870	8880	8880	8880	8880	1
470	20250214	124200	56476990	8890	8890	8890	8890	0
471	20250214	124100	56476990	8890	8890	8890	8890	0
472	20250214	124000	56476990	8890	8890	8890	8890	0
473	20250214	123900	56476990	8890	8890	8890	8890	0
474	20250214	123800	56476990	8890	8890	8890	8890	0
475	20250214	123700	56476990	8890	8890	8890	8890	0
476	20250214	123600	56476990	8890	8890	8890	8890	0
477	20250214	123500	56476990	8890	8890	8890	8890	0
478	20250214	123400	56476990	8890	8890	8890	8890	20
479	20250214	123300	56299190	8890	8890	8890	8890	0
480	20250214	123200	56299190	8890	8890	8890	8890	0
481	20250214	123100	56299190	8890	8890	8890	8890	0
482	20250214	123000	56299190	8890	8890	8890	8890	0
483	20250214	122900	56299190	8890	8890	8890	8890	0
484	20250214	122800	56299190	8890	8890	8890	8890	0
485	20250214	122700	56299190	8890	8890	8890	8890	0
486	20250214	122600	56299190	8890	8890	8890	8890	0
487	20250214	122500	56299190	8890	8890	8890	8890	0
488	20250214	122400	56299190	8890	8890	8890	8890	0
489	20250214	122300	56299190	8890	8890	8890	8890	0
490	20250214	122200	56299190	8890	8890	8890	8890	0
491	20250214	122100	56299190	8890	8890	8890	8890	0
492	20250214	122000	56299190	8890	8890	8890	8890	0
493	20250214	121900	56299190	8890	8890	8890	8890	0
494	20250214	121800	56299190	8890	8890	8890	8890	1
495	20250214	121700	56290300	8890	8890	8890	8890	0
496	20250214	121600	56290300	8890	8890	8890	8890	0
497	20250214	121500	56290300	8890	8890	8890	8890	0
498	20250214	121400	56290300	8890	8890	8890	8890	0
499	20250214	121300	56290300	8890	8890	8890	8890	0
500	20250214	121200	56290300	8890	8890	8890	8890	0
501	20250214	121100	56290300	8890	8890	8890	8890	0
502	20250214	121000	56290300	8890	8890	8890	8890	0
503	20250214	120900	56290300	8890	8890	8890	8890	0
504	20250214	120800	56290300	8890	8890	8890	8890	1
505	20250214	120700	56281410	8870	8870	8870	8870	418
506	20250214	120600	52573750	8870	8870	8870	8870	83
507	20250214	120500	51837540	8870	8870	8870	8870	0
508	20250214	120400	51837540	8870	8870	8870	8870	0
509	20250214	120300	51837540	8870	8870	8870	8870	0
510	20250214	120200	51837540	8870	8870	8870	8870	1
511	20250214	120100	51828670	8870	8870	8870	8870	0
512	20250214	120000	51828670	8870	8870	8870	8870	0
513	20250214	115900	51828670	8870	8870	8870	8870	1
514	20250214	115800	51819800	8870	8870	8870	8870	0
515	20250214	115700	51819800	8870	8870	8870	8870	0
516	20250214	115600	51819800	8870	8870	8870	8870	0
517	20250214	115500	51819800	8870	8870	8870	8870	100
518	20250214	115400	50932800	8840	8840	8840	8840	0
519	20250214	115300	50932800	8840	8840	8840	8840	0
520	20250214	115200	50932800	8840	8840	8840	8840	0
521	20250214	115100	50932800	8840	8840	8840	8840	0
522	20250214	115000	50932800	8840	8840	8840	8840	0
523	20250214	114900	50932800	8840	8840	8840	8840	0
524	20250214	114800	50932800	8840	8840	8840	8840	0
525	20250214	114700	50932800	8840	8840	8840	8840	1
526	20250214	114600	50923960	8840	8840	8840	8840	0
527	20250214	114500	50923960	8840	8840	8840	8840	0
528	20250214	114400	50923960	8840	8840	8840	8840	0
529	20250214	114300	50923960	8840	8840	8840	8840	0
530	20250214	114200	50923960	8840	8840	8840	8840	0
531	20250214	114100	50923960	8840	8840	8840	8840	0
532	20250214	114000	50923960	8840	8840	8840	8840	0
533	20250214	113900	50923960	8840	8840	8840	8840	0
534	20250214	113800	50923960	8840	8840	8840	8840	0
535	20250214	113700	50923960	8840	8840	8840	8840	0
536	20250214	113600	50923960	8840	8840	8840	8840	0
537	20250214	113500	50923960	8840	8840	8840	8840	0
538	20250214	113400	50923960	8840	8840	8840	8840	46
539	20250214	113300	50517320	8840	8840	8840	8840	0
540	20250214	113200	50517320	8840	8840	8840	8840	0
541	20250214	113100	50517320	8840	8840	8840	8840	0
542	20250214	113000	50517320	8840	8840	8840	8840	0
543	20250214	112900	50517320	8840	8840	8840	8840	0
544	20250214	112800	50517320	8840	8840	8840	8840	10
545	20250214	112700	50428920	8830	8830	8830	8830	77
546	20250214	112600	49749010	8840	8840	8840	8840	0
547	20250214	112500	49749010	8840	8840	8840	8840	0
548	20250214	112400	49749010	8840	8840	8840	8840	0
549	20250214	112300	49749010	8840	8840	8840	8840	0
550	20250214	112200	49749010	8840	8840	8840	8840	0
551	20250214	112100	49749010	8840	8840	8840	8840	0
552	20250214	112000	49749010	8840	8840	8840	8840	0
553	20250214	111900	49749010	8840	8840	8840	8840	0
554	20250214	111800	49749010	8840	8840	8840	8840	0
555	20250214	111700	49749010	8840	8840	8840	8840	0
556	20250214	111600	49749010	8840	8840	8840	8840	226
557	20250214	111500	47751170	8840	8840	8840	8840	0
558	20250214	111400	47751170	8840	8840	8840	8840	0
559	20250214	111300	47751170	8840	8840	8840	8840	0
560	20250214	111200	47751170	8840	8840	8840	8840	0
561	20250214	111100	47751170	8840	8840	8840	8840	0
562	20250214	111000	47751170	8840	8840	8840	8840	0
563	20250214	110900	47751170	8840	8840	8840	8840	0
564	20250214	110800	47751170	8840	8840	8840	8840	0
565	20250214	110700	47751170	8840	8840	8840	8840	0
566	20250214	110600	47751170	8840	8840	8840	8840	0
567	20250214	110500	47751170	8840	8840	8840	8840	0
568	20250214	110400	47751170	8840	8840	8840	8840	0
569	20250214	110300	47751170	8840	8840	8840	8840	0
570	20250214	110200	47751170	8840	8840	8840	8840	0
571	20250214	110100	47751170	8840	8840	8840	8840	0
572	20250214	110000	47751170	8840	8840	8840	8840	0
573	20250214	105900	47751170	8840	8840	8840	8840	0
574	20250214	105800	47751170	8840	8840	8840	8840	0
575	20250214	105700	47751170	8840	8840	8840	8840	0
576	20250214	105600	47751170	8840	8840	8840	8840	0
577	20250214	105500	47751170	8840	8840	8840	8840	0
578	20250214	105400	47751170	8840	8840	8840	8840	0
579	20250214	105300	47751170	8840	8840	8840	8840	0
580	20250214	105200	47751170	8840	8840	8840	8840	0
581	20250214	105100	47751170	8840	8840	8840	8840	0
582	20250214	105000	47751170	8840	8840	8840	8840	0
583	20250214	104900	47751170	8840	8840	8840	8840	2
584	20250214	104800	47733490	8830	8830	8830	8830	6
585	20250214	104700	47680510	8830	8830	8830	8830	0
586	20250214	104600	47680510	8830	8830	8830	8830	0
587	20250214	104500	47680510	8830	8830	8830	8830	0
588	20250214	104400	47680510	8830	8830	8830	8830	0
589	20250214	104300	47680510	8830	8830	8830	8830	0
590	20250214	104200	47680510	8830	8830	8830	8830	0
591	20250214	104100	47680510	8830	8830	8830	8830	0
592	20250214	104000	47680510	8830	8830	8830	8830	0
593	20250214	103900	47680510	8830	8830	8830	8830	0
594	20250214	103800	47680510	8830	8830	8830	8830	0
595	20250214	103700	47680510	8830	8830	8830	8830	0
596	20250214	103600	47680510	8830	8830	8830	8830	0
597	20250214	103500	47680510	8830	8830	8830	8830	0
598	20250214	103400	47680510	8830	8830	8830	8830	0
599	20250214	103300	47680510	8830	8830	8830	8830	0
600	20250214	103200	47680510	8830	8830	8830	8830	0
601	20250214	103100	47680510	8830	8840	8840	8830	95
602	20250214	103000	46840910	8860	8860	8860	8860	0
603	20250214	102900	46840910	8860	8860	8860	8860	0
604	20250214	102800	46840910	8860	8860	8860	8860	11
605	20250214	102700	46743450	8830	8830	8830	8830	0
606	20250214	102600	46743450	8830	8830	8830	8830	0
607	20250214	102500	46743450	8830	8830	8830	8830	0
608	20250214	102400	46743450	8830	8830	8830	8830	0
609	20250214	102300	46743450	8830	8830	8830	8830	0
610	20250214	102200	46743450	8830	8830	8830	8830	0
611	20250214	102100	46743450	8830	8830	8830	8830	0
612	20250214	102000	46743450	8830	8800	8830	8800	670
613	20250214	101900	40835090	8750	8750	8750	8750	0
614	20250214	101800	40835090	8750	8820	8820	8750	355
615	20250214	101700	37720470	8830	8830	8830	8830	0
616	20250214	101600	37720470	8830	8830	8830	8830	90
617	20250214	101500	36925770	8820	8820	8820	8820	0
618	20250214	101400	36925770	8820	8820	8820	8820	0
619	20250214	101300	36925770	8820	8820	8820	8820	0
620	20250214	101200	36925770	8820	8820	8820	8820	0
621	20250214	101100	36925770	8820	8820	8820	8820	0
622	20250214	101000	36925770	8820	8820	8820	8820	0
623	20250214	100900	36925770	8820	8820	8820	8820	79
624	20250214	100800	36228990	8820	8820	8820	8820	0
625	20250214	100700	36228990	8820	8820	8820	8820	0
626	20250214	100600	36228990	8820	8820	8820	8820	0
627	20250214	100500	36228990	8820	8820	8820	8820	5
628	20250214	100400	36184890	8820	8820	8820	8820	2
629	20250214	100300	36167250	8780	8780	8780	8780	0
630	20250214	100200	36167250	8780	8780	8780	8780	0
631	20250214	100100	36167250	8780	8780	8780	8780	0
632	20250214	100000	36167250	8780	8780	8780	8780	0
633	20250214	095900	36167250	8780	8780	8780	8780	0
634	20250214	095800	36167250	8780	8780	8780	8780	0
635	20250214	095700	36167250	8780	8780	8780	8780	0
636	20250214	095600	36167250	8780	8770	8780	8770	375
637	20250214	095500	32876320	8730	8730	8730	8730	0
638	20250214	095400	32876320	8730	8730	8730	8730	0
639	20250214	095300	32876320	8730	8730	8730	8730	0
640	20250214	095200	32876320	8730	8730	8730	8730	0
641	20250214	095100	32876320	8730	8730	8730	8730	0
642	20250214	095000	32876320	8730	8730	8730	8730	0
643	20250214	094900	32876320	8730	8760	8760	8730	951
644	20250214	094800	24556240	8830	8830	8830	8830	0
645	20250214	094700	24556240	8830	8830	8830	8830	0
646	20250214	094600	24556240	8830	8770	8830	8770	111
647	20250214	094500	23582160	8770	8770	8770	8770	50
648	20250214	094400	23143660	8790	8790	8790	8790	0
649	20250214	094300	23143660	8790	8790	8790	8790	10
650	20250214	094200	23055760	8760	8770	8770	8760	301
651	20250214	094100	20416150	8780	8780	8780	8780	274
652	20250214	094000	18010430	8780	8780	8780	8780	0
653	20250214	093900	18010430	8780	8780	8780	8780	0
654	20250214	093800	18010430	8780	8820	8820	8780	330
655	20250214	093700	15106970	8820	8840	8840	8820	216
656	20250214	093600	13198250	8840	8840	8840	8840	40
657	20250214	093500	12844650	8840	8840	8840	8840	0
658	20250214	093400	12844650	8840	8830	8840	8830	31
659	20250214	093300	12570900	8830	8830	8830	8830	0
660	20250214	093200	12570900	8830	8830	8830	8830	0
661	20250214	093100	12570900	8830	8830	8830	8830	1
662	20250214	093000	12562070	8770	8770	8770	8770	0
663	20250214	092900	12562070	8770	8770	8770	8770	0
664	20250214	092800	12562070	8770	8770	8770	8770	0
665	20250214	092700	12562070	8770	8770	8770	8770	0
666	20250214	092600	12562070	8770	8770	8770	8770	0
667	20250214	092500	12562070	8770	8770	8770	8770	0
668	20250214	092400	12562070	8770	8770	8770	8770	0
669	20250214	092300	12562070	8770	8820	8820	8770	97
670	20250214	092200	11708400	8820	8820	8820	8820	0
671	20250214	092100	11708400	8820	8840	8840	8820	267
672	20250214	092000	9348860	8840	8840	8840	8840	0
673	20250214	091900	9348860	8840	8840	8840	8840	0
674	20250214	091800	9348860	8840	8840	8840	8840	0
675	20250214	091700	9348860	8840	8880	8880	8840	122
676	20250214	091600	8270340	8900	8900	8900	8900	0
677	20250214	091500	8270340	8900	8900	8900	8900	0
678	20250214	091400	8270340	8900	8900	8900	8900	0
679	20250214	091300	8270340	8900	8900	8900	8900	0
680	20250214	091200	8270340	8900	8900	8900	8900	855
681	20250214	091100	660840	8940	8940	8940	8940	0
682	20250214	091000	660840	8940	8920	8940	8920	4
683	20250214	090900	625120	8940	8930	8940	8930	28
684	20250214	090800	374900	8930	8930	8930	8930	0
685	20250214	090700	374900	8930	8930	8930	8930	0
686	20250214	090600	374900	8930	8930	8930	8930	0
687	20250214	090500	374900	8930	8940	8940	8930	20
688	20250214	090400	196200	8940	8940	8940	8940	0
689	20250214	090300	196200	8940	8940	8940	8940	0
690	20250214	090200	196200	8940	8940	8940	8940	0
691	20250214	090100	196200	8940	8940	8940	8940	0
692	20250214	090000	196200	8940	8900	8940	8900	22