KissMeData/049720/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193300	330533090	9700	9700	9700	9700	566
3	20250214	193200	330533090	9700	9700	9700	9700	0
4	20250214	193100	330533090	9700	9700	9700	9700	0
5	20250214	193000	330533090	9700	9700	9700	9700	0
6	20250214	192900	330533090	9700	9700	9700	9700	0
7	20250214	192800	330533090	9700	9700	9700	9700	0
8	20250214	192700	330533090	9700	9700	9700	9700	0
9	20250214	192600	330533090	9700	9700	9700	9700	0
10	20250214	192500	330533090	9700	9700	9700	9700	0
11	20250214	192400	330533090	9700	9700	9700	9700	0
12	20250214	192300	330533090	9700	9700	9700	9700	0
13	20250214	192200	330533090	9700	9700	9700	9700	0
14	20250214	192100	330533090	9700	9700	9700	9700	0
15	20250214	192000	330533090	9700	9700	9700	9700	0
16	20250214	191900	330533090	9700	9700	9700	9700	0
17	20250214	191800	330533090	9700	9700	9700	9700	0
18	20250214	191700	330533090	9700	9700	9700	9700	0
19	20250214	191600	330533090	9700	9700	9700	9700	0
20	20250214	191500	330533090	9700	9700	9700	9700	0
21	20250214	191400	330533090	9700	9700	9700	9700	0
22	20250214	191300	330533090	9700	9700	9700	9700	0
23	20250214	191200	330533090	9700	9700	9700	9700	0
24	20250214	191100	330533090	9700	9700	9700	9700	0
25	20250214	191000	330533090	9700	9700	9700	9700	0
26	20250214	190900	330533090	9700	9700	9700	9700	0
27	20250214	190800	330533090	9700	9700	9700	9700	0
28	20250214	190700	330533090	9700	9700	9700	9700	0
29	20250214	190600	330533090	9700	9700	9700	9700	0
30	20250214	190500	330533090	9700	9700	9700	9700	0
31	20250214	190400	330533090	9700	9700	9700	9700	0
32	20250214	190300	330533090	9700	9700	9700	9700	566
33	20250214	190200	330533090	9700	9700	9700	9700	0
34	20250214	190100	330533090	9700	9700	9700	9700	0
35	20250214	190000	330533090	9700	9700	9700	9700	0
36	20250214	185900	330533090	9700	9700	9700	9700	0
37	20250214	185800	330533090	9700	9700	9700	9700	0
38	20250214	185700	330533090	9700	9700	9700	9700	0
39	20250214	185600	330533090	9700	9700	9700	9700	0
40	20250214	185500	330533090	9700	9700	9700	9700	0
41	20250214	185400	330533090	9700	9700	9700	9700	0
42	20250214	185300	330533090	9700	9700	9700	9700	0
43	20250214	185200	330533090	9700	9700	9700	9700	0
44	20250214	185100	330533090	9700	9700	9700	9700	0
45	20250214	185000	330533090	9700	9700	9700	9700	0
46	20250214	184900	330533090	9700	9700	9700	9700	0
47	20250214	184800	330533090	9700	9700	9700	9700	0
48	20250214	184700	330533090	9700	9700	9700	9700	0
49	20250214	184600	330533090	9700	9700	9700	9700	0
50	20250214	184500	330533090	9700	9700	9700	9700	0
51	20250214	184400	330533090	9700	9700	9700	9700	0
52	20250214	184300	330533090	9700	9700	9700	9700	0
53	20250214	184200	330533090	9700	9700	9700	9700	0
54	20250214	184100	330533090	9700	9700	9700	9700	0
55	20250214	184000	330533090	9700	9700	9700	9700	0
56	20250214	183900	330533090	9700	9700	9700	9700	0
57	20250214	183800	330533090	9700	9700	9700	9700	0
58	20250214	183700	330533090	9700	9700	9700	9700	0
59	20250214	183600	330533090	9700	9700	9700	9700	0
60	20250214	183500	330533090	9700	9700	9700	9700	0
61	20250214	183400	330533090	9700	9700	9700	9700	0
62	20250214	183300	330533090	9700	9700	9700	9700	566
63	20250214	183200	330533090	9700	9700	9700	9700	0
64	20250214	183100	330533090	9700	9700	9700	9700	0
65	20250214	183000	330533090	9700	9700	9700	9700	0
66	20250214	182900	330533090	9700	9700	9700	9700	0
67	20250214	182800	330533090	9700	9700	9700	9700	0
68	20250214	182700	330533090	9700	9700	9700	9700	0
69	20250214	182600	330533090	9700	9700	9700	9700	0
70	20250214	182500	330533090	9700	9700	9700	9700	0
71	20250214	182400	330533090	9700	9700	9700	9700	0
72	20250214	182300	330533090	9700	9700	9700	9700	0
73	20250214	182200	330533090	9700	9700	9700	9700	0
74	20250214	182100	330533090	9700	9700	9700	9700	0
75	20250214	182000	330533090	9700	9700	9700	9700	0
76	20250214	181900	330533090	9700	9700	9700	9700	0
77	20250214	181800	330533090	9700	9700	9700	9700	0
78	20250214	181700	330533090	9700	9700	9700	9700	0
79	20250214	181600	330533090	9700	9700	9700	9700	0
80	20250214	181500	330533090	9700	9700	9700	9700	0
81	20250214	181400	330533090	9700	9700	9700	9700	0
82	20250214	181300	330533090	9700	9700	9700	9700	0
83	20250214	181200	330533090	9700	9700	9700	9700	0
84	20250214	181100	330533090	9700	9700	9700	9700	0
85	20250214	181000	330533090	9700	9700	9700	9700	0
86	20250214	180900	330533090	9700	9700	9700	9700	0
87	20250214	180800	330533090	9700	9700	9700	9700	0
88	20250214	180700	330533090	9700	9700	9700	9700	0
89	20250214	180600	330533090	9700	9700	9700	9700	0
90	20250214	180500	330533090	9700	9700	9700	9700	0
91	20250214	180400	330533090	9700	9700	9700	9700	0
92	20250214	180300	330533090	9700	9700	9700	9700	566
93	20250214	180200	330533090	9700	9700	9700	9700	0
94	20250214	180100	330533090	9700	9700	9700	9700	0
95	20250214	180000	330533090	9700	9700	9700	9700	0
96	20250214	175900	330533090	9700	9700	9700	9700	0
97	20250214	175800	330533090	9700	9700	9700	9700	0
98	20250214	175700	330533090	9700	9700	9700	9700	0
99	20250214	175600	330533090	9700	9700	9700	9700	0
100	20250214	175500	330533090	9700	9700	9700	9700	0
101	20250214	175400	330533090	9700	9700	9700	9700	0
102	20250214	175300	330533090	9700	9700	9700	9700	0
103	20250214	175200	330533090	9700	9700	9700	9700	0
104	20250214	175100	330533090	9700	9700	9700	9700	0
105	20250214	175000	330533090	9700	9700	9700	9700	0
106	20250214	174900	330533090	9700	9700	9700	9700	0
107	20250214	174800	330533090	9700	9700	9700	9700	0
108	20250214	174700	330533090	9700	9700	9700	9700	0
109	20250214	174600	330533090	9700	9700	9700	9700	0
110	20250214	174500	330533090	9700	9700	9700	9700	0
111	20250214	174400	330533090	9700	9700	9700	9700	0
112	20250214	174300	330533090	9700	9700	9700	9700	0
113	20250214	174200	330533090	9700	9700	9700	9700	0
114	20250214	174100	330533090	9700	9700	9700	9700	0
115	20250214	174000	330533090	9700	9700	9700	9700	0
116	20250214	173900	330533090	9700	9700	9700	9700	0
117	20250214	173800	330533090	9700	9700	9700	9700	0
118	20250214	173700	330533090	9700	9700	9700	9700	0
119	20250214	173600	330533090	9700	9700	9700	9700	0
120	20250214	173500	330533090	9700	9700	9700	9700	0
121	20250214	173400	330533090	9700	9700	9700	9700	0
122	20250214	173300	330533090	9700	9700	9700	9700	566
123	20250214	173200	330533090	9700	9700	9700	9700	0
124	20250214	173100	330533090	9700	9700	9700	9700	0
125	20250214	173000	330533090	9700	9700	9700	9700	0
126	20250214	172900	330533090	9700	9700	9700	9700	0
127	20250214	172800	330533090	9700	9700	9700	9700	0
128	20250214	172700	330533090	9700	9700	9700	9700	0
129	20250214	172600	330533090	9700	9700	9700	9700	0
130	20250214	172500	330533090	9700	9700	9700	9700	0
131	20250214	172400	330533090	9700	9700	9700	9700	0
132	20250214	172300	330533090	9700	9700	9700	9700	0
133	20250214	172200	330533090	9700	9700	9700	9700	0
134	20250214	172100	330533090	9700	9700	9700	9700	0
135	20250214	172000	330533090	9700	9700	9700	9700	0
136	20250214	171900	330533090	9700	9700	9700	9700	0
137	20250214	171800	330533090	9700	9700	9700	9700	0
138	20250214	171700	330533090	9700	9700	9700	9700	0
139	20250214	171600	330533090	9700	9700	9700	9700	0
140	20250214	171500	330533090	9700	9700	9700	9700	0
141	20250214	171400	330533090	9700	9700	9700	9700	0
142	20250214	171300	330533090	9700	9700	9700	9700	0
143	20250214	171200	330533090	9700	9700	9700	9700	0
144	20250214	171100	330533090	9700	9700	9700	9700	0
145	20250214	171000	330533090	9700	9700	9700	9700	0
146	20250214	170900	330533090	9700	9700	9700	9700	0
147	20250214	170800	330533090	9700	9700	9700	9700	0
148	20250214	170700	330533090	9700	9700	9700	9700	0
149	20250214	170600	330533090	9700	9700	9700	9700	0
150	20250214	170500	330533090	9700	9700	9700	9700	0
151	20250214	170400	330533090	9700	9700	9700	9700	0
152	20250214	170300	330533090	9700	9700	9700	9700	566
153	20250214	170200	330533090	9700	9700	9700	9700	0
154	20250214	170100	330533090	9700	9700	9700	9700	0
155	20250214	170000	330533090	9700	9700	9700	9700	0
156	20250214	165900	330533090	9700	9700	9700	9700	0
157	20250214	165800	330533090	9700	9700	9700	9700	0
158	20250214	165700	330533090	9700	9700	9700	9700	0
159	20250214	165600	330533090	9700	9700	9700	9700	0
160	20250214	165500	330533090	9700	9700	9700	9700	0
161	20250214	165400	330533090	9700	9700	9700	9700	0
162	20250214	165300	330533090	9700	9700	9700	9700	0
163	20250214	165200	330533090	9700	9700	9700	9700	0
164	20250214	165100	330533090	9700	9700	9700	9700	0
165	20250214	165000	330533090	9700	9700	9700	9700	0
166	20250214	164900	330533090	9700	9700	9700	9700	0
167	20250214	164800	330533090	9700	9700	9700	9700	0
168	20250214	164700	330533090	9700	9700	9700	9700	0
169	20250214	164600	330533090	9700	9700	9700	9700	0
170	20250214	164500	330533090	9700	9700	9700	9700	0
171	20250214	164400	330533090	9700	9700	9700	9700	0
172	20250214	164300	330533090	9700	9700	9700	9700	0
173	20250214	164200	330533090	9700	9700	9700	9700	0
174	20250214	164100	330533090	9700	9700	9700	9700	0
175	20250214	164000	330533090	9700	9700	9700	9700	0
176	20250214	163900	330533090	9700	9700	9700	9700	0
177	20250214	163800	330533090	9700	9700	9700	9700	0
178	20250214	163700	330533090	9700	9700	9700	9700	0
179	20250214	163600	330533090	9700	9700	9700	9700	0
180	20250214	163500	330533090	9700	9700	9700	9700	0
181	20250214	163400	330533090	9700	9700	9700	9700	0
182	20250214	163300	330533090	9700	9700	9700	9700	566
183	20250214	163200	330533090	9700	9700	9700	9700	0
184	20250214	163100	330533090	9700	9700	9700	9700	0
185	20250214	163000	330533090	9700	9700	9700	9700	0
186	20250214	162900	330533090	9700	9700	9700	9700	0
187	20250214	162800	330533090	9700	9700	9700	9700	0
188	20250214	162700	330533090	9700	9700	9700	9700	0
189	20250214	162600	330533090	9700	9700	9700	9700	0
190	20250214	162500	330533090	9700	9700	9700	9700	0
191	20250214	162400	330533090	9700	9700	9700	9700	0
192	20250214	162300	330533090	9700	9700	9700	9700	0
193	20250214	162200	330533090	9700	9700	9700	9700	0
194	20250214	162100	330533090	9700	9700	9700	9700	0
195	20250214	162000	330533090	9700	9700	9700	9700	0
196	20250214	161900	330533090	9700	9700	9700	9700	0
197	20250214	161800	330533090	9700	9700	9700	9700	0
198	20250214	161700	330533090	9700	9700	9700	9700	0
199	20250214	161600	330533090	9700	9700	9700	9700	0
200	20250214	161500	330533090	9700	9700	9700	9700	0
201	20250214	161400	330533090	9700	9700	9700	9700	0
202	20250214	161300	330533090	9700	9700	9700	9700	0
203	20250214	161200	330533090	9700	9700	9700	9700	0
204	20250214	161100	330533090	9700	9700	9700	9700	0
205	20250214	161000	330533090	9700	9700	9700	9700	0
206	20250214	160900	330533090	9700	9700	9700	9700	0
207	20250214	160800	330533090	9700	9700	9700	9700	0
208	20250214	160700	330533090	9700	9700	9700	9700	0
209	20250214	160600	330533090	9700	9700	9700	9700	0
210	20250214	160500	330533090	9700	9700	9700	9700	0
211	20250214	160400	330533090	9700	9700	9700	9700	0
212	20250214	160300	330533090	9700	9700	9700	9700	566
213	20250214	160200	330533090	9700	9700	9700	9700	0
214	20250214	160100	330533090	9700	9700	9700	9700	0
215	20250214	160000	330533090	9700	9700	9700	9700	0
216	20250214	155900	330533090	9700	9700	9700	9700	0
217	20250214	155800	330533090	9700	9700	9700	9700	0
218	20250214	155700	330533090	9700	9700	9700	9700	0
219	20250214	155600	330533090	9700	9700	9700	9700	0
220	20250214	155500	330533090	9700	9700	9700	9700	0
221	20250214	155400	330533090	9700	9700	9700	9700	0
222	20250214	155300	330533090	9700	9700	9700	9700	0
223	20250214	155200	330533090	9700	9700	9700	9700	0
224	20250214	155100	330533090	9700	9700	9700	9700	0
225	20250214	155000	330533090	9700	9700	9700	9700	0
226	20250214	154900	330533090	9700	9700	9700	9700	0
227	20250214	154800	330533090	9700	9700	9700	9700	0
228	20250214	154700	330533090	9700	9700	9700	9700	0
229	20250214	154600	330533090	9700	9700	9700	9700	0
230	20250214	154500	330533090	9700	9700	9700	9700	0
231	20250214	154400	330533090	9700	9700	9700	9700	0
232	20250214	154300	330533090	9700	9700	9700	9700	0
233	20250214	154200	330533090	9700	9700	9700	9700	0
234	20250214	154100	330533090	9700	9700	9700	9700	0
235	20250214	154000	330533090	9700	9700	9700	9700	0
236	20250214	153900	330533090	9700	9700	9700	9700	0
237	20250214	153800	330533090	9700	9700	9700	9700	0
238	20250214	153700	330533090	9700	9700	9700	9700	0
239	20250214	153600	330533090	9700	9700	9700	9700	0
240	20250214	153500	330533090	9700	9700	9700	9700	0
241	20250214	153400	330533090	9700	9700	9700	9700	0
242	20250214	153300	330533090	9700	9700	9700	9700	566
243	20250214	153200	330533090	9700	9700	9700	9700	0
244	20250214	153100	330533090	9700	9700	9700	9700	0
245	20250214	153000	330533090	9700	9700	9700	9700	566
246	20250214	152900	325042890	9690	9690	9690	9690	0
247	20250214	152800	325042890	9690	9690	9690	9690	0
248	20250214	152700	325042890	9690	9690	9690	9690	0
249	20250214	152600	325042890	9690	9690	9690	9690	0
250	20250214	152500	325042890	9690	9690	9690	9690	0
251	20250214	152400	325042890	9690	9690	9690	9690	0
252	20250214	152300	325042890	9690	9690	9690	9690	0
253	20250214	152200	325042890	9690	9690	9690	9690	0
254	20250214	152100	325042890	9690	9690	9690	9690	0
255	20250214	152000	325042890	9690	9690	9690	9690	0
256	20250214	151900	325042890	9690	9690	9690	9690	100
257	20250214	151800	324073890	9700	9700	9700	9700	2
258	20250214	151700	324054490	9700	9690	9700	9660	28
259	20250214	151600	323783940	9660	9700	9700	9660	222
260	20250214	151500	321636660	9700	9660	9700	9660	24
261	20250214	151400	321404780	9700	9660	9700	9660	226
262	20250214	151300	319219920	9660	9660	9690	9660	80
263	20250214	151200	318447090	9680	9670	9680	9670	438
264	20250214	151100	314211380	9690	9670	9690	9670	147
265	20250214	151000	312788990	9670	9660	9690	9660	158
266	20250214	150900	311261500	9660	9680	9690	9660	164
267	20250214	150800	309675640	9660	9670	9680	9660	210
268	20250214	150700	307645430	9670	9670	9690	9670	87
269	20250214	150600	306804120	9670	9690	9690	9670	203
270	20250214	150500	304841090	9670	9660	9690	9660	312
271	20250214	150400	301823460	9670	9660	9670	9660	205
272	20250214	150300	299841630	9670	9660	9680	9660	225
273	20250214	150200	297667320	9670	9670	9680	9660	946
274	20250214	150100	288524930	9670	9670	9670	9670	222
275	20250214	150000	286378190	9670	9670	9680	9670	166
276	20250214	145900	284772950	9670	9670	9670	9660	261
277	20250214	145800	282249610	9670	9660	9670	9660	87
278	20250214	145700	281408620	9670	9670	9670	9660	187
279	20250214	145600	279600830	9670	9660	9670	9660	295
280	20250214	145500	276749980	9660	9660	9660	9660	108
281	20250214	145400	275706700	9660	9660	9660	9660	148
282	20250214	145300	274277020	9670	9660	9670	9660	147
283	20250214	145200	272856890	9660	9670	9670	9660	476
284	20250214	145100	268254990	9660	9660	9670	9660	100
285	20250214	145000	267288980	9660	9660	9670	9660	161
286	20250214	144900	265733710	9660	9660	9660	9660	195
287	20250214	144800	263850010	9660	9650	9660	9650	192
288	20250214	144700	261995710	9650	9660	9660	9650	132
289	20250214	144600	260721320	9660	9660	9670	9650	321
290	20250214	144500	257620600	9670	9670	9670	9660	1244
291	20250214	144400	245603050	9660	9660	9670	9660	131
292	20250214	144300	244337570	9660	9660	9670	9660	199
293	20250214	144200	242414820	9660	9660	9670	9660	194
294	20250214	144100	240540380	9670	9660	9670	9660	133
295	20250214	144000	239255310	9660	9670	9670	9660	183
296	20250214	143900	237487250	9660	9670	9670	9660	168
297	20250214	143800	235863000	9670	9660	9680	9660	208
298	20250214	143700	233852890	9660	9670	9680	9660	87
299	20250214	143600	233011820	9670	9680	9680	9660	1233
300	20250214	143500	221098300	9670	9690	9690	9660	1373
301	20250214	143400	207817600	9690	9670	9690	9670	311
302	20250214	143300	204807770	9670	9670	9680	9670	182
303	20250214	143200	203047820	9680	9670	9680	9670	234
304	20250214	143100	200784740	9670	9680	9680	9670	174
305	20250214	143000	199101720	9680	9680	9690	9680	288
306	20250214	142900	196313780	9680	9690	9690	9680	179
307	20250214	142800	194581050	9680	9680	9690	9680	182
308	20250214	142700	192819240	9680	9680	9680	9680	571
309	20250214	142600	187291960	9680	9680	9680	9680	145
310	20250214	142500	185888360	9680	9690	9690	9680	166
311	20250214	142400	184280730	9690	9700	9700	9690	448
312	20250214	142300	179938170	9700	9700	9700	9700	230
313	20250214	142200	177707170	9700	9700	9700	9700	0
314	20250214	142100	177707170	9700	9700	9700	9700	26
315	20250214	142000	177454970	9710	9710	9710	9710	0
316	20250214	141900	177454970	9710	9700	9710	9700	109
317	20250214	141800	176397660	9700	9700	9700	9700	0
318	20250214	141700	176397660	9700	9700	9700	9700	0
319	20250214	141600	176397660	9700	9700	9700	9700	0
320	20250214	141500	176397660	9700	9700	9710	9700	38
321	20250214	141400	176029040	9710	9710	9710	9710	11
322	20250214	141300	175922230	9710	9710	9710	9710	0
323	20250214	141200	175922230	9710	9700	9710	9700	101
324	20250214	141100	174942520	9710	9710	9710	9710	6
325	20250214	141000	174884260	9710	9710	9710	9710	0
326	20250214	140900	174884260	9710	9710	9710	9710	34
327	20250214	140800	174554120	9700	9700	9700	9700	30
328	20250214	140700	174263120	9700	9700	9700	9700	33
329	20250214	140600	173943020	9700	9710	9710	9700	26
330	20250214	140500	173690800	9710	9710	9710	9710	0
331	20250214	140400	173690800	9710	9720	9720	9710	7
332	20250214	140300	173622800	9720	9720	9720	9720	0
333	20250214	140200	173622800	9720	9720	9720	9720	1
334	20250214	140100	173613080	9700	9710	9710	9700	100
335	20250214	140000	172642850	9720	9710	9720	9710	27
336	20250214	135900	172380670	9710	9720	9720	9710	54
337	20250214	135800	171856290	9710	9710	9710	9710	33
338	20250214	135700	171535860	9710	9710	9710	9710	1
339	20250214	135600	171526150	9710	9710	9710	9710	178
340	20250214	135500	169797770	9700	9700	9700	9700	1
341	20250214	135400	169788070	9710	9710	9710	9700	32
342	20250214	135300	169477650	9700	9700	9700	9700	0
343	20250214	135200	169477650	9700	9700	9700	9700	0
344	20250214	135100	169477650	9700	9700	9700	9700	0
345	20250214	135000	169477650	9700	9700	9700	9700	25
346	20250214	134900	169235150	9710	9710	9710	9710	1
347	20250214	134800	169225440	9690	9690	9690	9690	40
348	20250214	134700	168837840	9700	9700	9700	9700	2
349	20250214	134600	168818440	9700	9700	9700	9700	10
350	20250214	134500	168721440	9700	9700	9700	9700	2
351	20250214	134400	168702040	9700	9700	9700	9700	10
352	20250214	134300	168605040	9710	9710	9710	9710	1
353	20250214	134200	168595330	9700	9700	9700	9700	0
354	20250214	134100	168595330	9700	9700	9700	9700	32
355	20250214	134000	168284930	9700	9690	9700	9690	28
356	20250214	133900	168013600	9700	9700	9700	9700	5
357	20250214	133800	167965100	9700	9700	9700	9700	1
358	20250214	133700	167955400	9690	9690	9690	9690	32
359	20250214	133600	167645320	9690	9690	9690	9690	0
360	20250214	133500	167645320	9690	9690	9690	9690	0
361	20250214	133400	167645320	9690	9690	9690	9690	0
362	20250214	133300	167645320	9690	9700	9700	9690	35
363	20250214	133200	167306120	9700	9700	9700	9700	1
364	20250214	133100	167296420	9700	9700	9700	9700	0
365	20250214	133000	167296420	9700	9700	9700	9700	2
366	20250214	132900	167277020	9690	9690	9690	9690	25
367	20250214	132800	167034770	9700	9700	9700	9700	0
368	20250214	132700	167034770	9700	9700	9700	9700	2
369	20250214	132600	167015370	9710	9710	9710	9710	0
370	20250214	132500	167015370	9710	9710	9710	9710	1
371	20250214	132400	167005660	9710	9710	9710	9710	0
372	20250214	132300	167005660	9710	9690	9710	9690	33
373	20250214	132200	166685850	9700	9700	9700	9700	11
374	20250214	132100	166579150	9690	9690	9690	9690	0
375	20250214	132000	166579150	9690	9690	9690	9690	29
376	20250214	131900	166298140	9700	9700	9700	9700	10
377	20250214	131800	166201140	9700	9700	9700	9700	5
378	20250214	131700	166152640	9690	9690	9690	9690	35
379	20250214	131600	165813490	9700	9700	9700	9700	2
380	20250214	131500	165794090	9710	9710	9710	9710	0
381	20250214	131400	165794090	9710	9710	9710	9710	0
382	20250214	131300	165794090	9710	9710	9710	9710	0
383	20250214	131200	165794090	9710	9710	9710	9710	0
384	20250214	131100	165794090	9710	9710	9710	9710	0
385	20250214	131000	165794090	9710	9700	9710	9700	12
386	20250214	130900	165677680	9700	9700	9700	9700	14
387	20250214	130800	165541880	9700	9700	9700	9700	1118
388	20250214	130700	154697280	9700	9690	9700	9690	49
389	20250214	130600	154222330	9700	9700	9700	9700	0
390	20250214	130500	154222330	9700	9700	9700	9700	0
391	20250214	130400	154222330	9700	9700	9700	9700	10
392	20250214	130300	154125330	9700	9690	9700	9690	41
393	20250214	130200	153727930	9700	9700	9700	9700	1
394	20250214	130100	153718230	9690	9690	9690	9690	46
395	20250214	130000	153272490	9680	9690	9690	9680	203
396	20250214	125900	151306420	9690	9680	9690	9680	27
397	20250214	125800	151045050	9690	9690	9690	9690	60
398	20250214	125700	150463650	9690	9690	9690	9690	0
399	20250214	125600	150463650	9690	9690	9690	9690	32
400	20250214	125500	150153570	9690	9690	9690	9690	21
401	20250214	125400	149950080	9690	9690	9690	9690	208
402	20250214	125300	147934560	9690	9690	9690	9690	12
403	20250214	125200	147818280	9690	9690	9690	9680	43
404	20250214	125100	147401910	9690	9690	9690	9690	1
405	20250214	125000	147392220	9690	9690	9690	9690	69
406	20250214	124900	146723610	9680	9680	9680	9680	29
407	20250214	124800	146442890	9680	9680	9680	9680	0
408	20250214	124700	146442890	9680	9680	9680	9680	0
409	20250214	124600	146442890	9680	9680	9680	9680	33
410	20250214	124500	146123450	9690	9690	9690	9690	0
411	20250214	124400	146123450	9690	9690	9690	9690	20
412	20250214	124300	145929650	9680	9680	9680	9680	0
413	20250214	124200	145929650	9680	9680	9680	9680	30
414	20250214	124100	145639250	9680	9680	9680	9680	0
415	20250214	124000	145639250	9680	9680	9680	9680	0
416	20250214	123900	145639250	9680	9680	9680	9680	0
417	20250214	123800	145639250	9680	9680	9680	9680	29
418	20250214	123700	145358530	9690	9690	9690	9690	1
419	20250214	123600	145348840	9680	9680	9680	9680	35
420	20250214	123500	145010040	9690	9690	9690	9690	0
421	20250214	123400	145010040	9690	9690	9690	9690	141
422	20250214	123300	143643750	9700	9700	9700	9700	0
423	20250214	123200	143643750	9700	9690	9700	9690	31
424	20250214	123100	143343350	9700	9700	9700	9700	7
425	20250214	123000	143275450	9700	9700	9700	9700	0
426	20250214	122900	143275450	9700	9700	9700	9700	0
427	20250214	122800	143275450	9700	9690	9700	9690	29
428	20250214	122700	142994420	9700	9700	9700	9700	0
429	20250214	122600	142994420	9700	9700	9700	9700	2
430	20250214	122500	142975020	9690	9700	9700	9690	32
431	20250214	122400	142664930	9700	9700	9700	9700	3
432	20250214	122300	142635830	9690	9690	9690	9690	0
433	20250214	122200	142635830	9690	9690	9690	9690	0
434	20250214	122100	142635830	9690	9690	9690	9690	30
435	20250214	122000	142345130	9690	9690	9690	9690	0
436	20250214	121900	142345130	9690	9690	9690	9690	0
437	20250214	121800	142345130	9690	9690	9690	9690	0
438	20250214	121700	142345130	9690	9690	9690	9690	27
439	20250214	121600	142083500	9700	9700	9700	9700	0
440	20250214	121500	142083500	9700	9700	9700	9690	67
441	20250214	121400	141433960	9710	9710	9710	9710	0
442	20250214	121300	141433960	9710	9710	9710	9710	0
443	20250214	121200	141433960	9710	9710	9710	9710	9
444	20250214	121100	141346570	9700	9700	9700	9700	30
445	20250214	121000	141055570	9700	9700	9700	9700	0
446	20250214	120900	141055570	9700	9700	9700	9700	0
447	20250214	120800	141055570	9700	9700	9700	9700	0
448	20250214	120700	141055570	9700	9690	9700	9690	270
449	20250214	120600	138436810	9690	9690	9690	9690	0
450	20250214	120500	138436810	9690	9690	9690	9690	0
451	20250214	120400	138436810	9690	9690	9690	9690	31
452	20250214	120300	138136420	9690	9690	9690	9690	0
453	20250214	120200	138136420	9690	9690	9690	9690	0
454	20250214	120100	138136420	9690	9690	9690	9690	30
455	20250214	120000	137845720	9700	9700	9700	9700	1
456	20250214	115900	137836020	9700	9700	9700	9700	50
457	20250214	115800	137351020	9690	9690	9690	9690	0
458	20250214	115700	137351020	9690	9700	9700	9690	30
459	20250214	115600	137060310	9690	9690	9690	9690	0
460	20250214	115500	137060310	9690	9690	9690	9690	0
461	20250214	115400	137060310	9690	9690	9690	9690	34
462	20250214	115300	136730850	9690	9690	9690	9690	0
463	20250214	115200	136730850	9690	9690	9690	9690	0
464	20250214	115100	136730850	9690	9690	9690	9690	0
465	20250214	115000	136730850	9690	9690	9690	9690	30
466	20250214	114900	136440150	9690	9690	9690	9690	0
467	20250214	114800	136440150	9690	9690	9690	9690	0
468	20250214	114700	136440150	9690	9690	9690	9690	29
469	20250214	114600	136159140	9690	9690	9690	9690	0
470	20250214	114500	136159140	9690	9690	9690	9690	0
471	20250214	114400	136159140	9690	9700	9700	9690	84
472	20250214	114300	135344680	9700	9700	9700	9700	1
473	20250214	114200	135334980	9700	9690	9700	9690	118
474	20250214	114100	134191520	9690	9690	9700	9690	209
475	20250214	114000	132166270	9690	9700	9700	9690	98
476	20250214	113900	131215780	9700	9700	9700	9700	1
477	20250214	113800	131206080	9700	9700	9700	9700	1
478	20250214	113700	131196380	9700	9700	9700	9700	1
479	20250214	113600	131186680	9690	9690	9690	9690	27
480	20250214	113500	130925050	9710	9710	9710	9710	0
481	20250214	113400	130925050	9710	9710	9710	9710	0
482	20250214	113300	130925050	9710	9710	9710	9710	0
483	20250214	113200	130925050	9710	9690	9710	9690	112
484	20250214	113100	129839650	9690	9690	9690	9690	20
485	20250214	113000	129645850	9680	9680	9680	9680	30
486	20250214	112900	129355450	9680	9680	9680	9680	0
487	20250214	112800	129355450	9680	9680	9680	9680	215
488	20250214	112700	127274250	9680	9680	9680	9680	0
489	20250214	112600	127274250	9680	9690	9690	9680	29
490	20250214	112500	126993520	9690	9690	9690	9690	0
491	20250214	112400	126993520	9690	9690	9690	9690	5
492	20250214	112300	126945070	9690	9690	9690	9690	1
493	20250214	112200	126935380	9680	9680	9680	9680	0
494	20250214	112100	126935380	9680	9690	9690	9680	446
495	20250214	112000	122614860	9700	9700	9700	9700	20
496	20250214	111900	122420860	9700	9700	9700	9700	30
497	20250214	111800	122129860	9710	9710	9710	9710	51
498	20250214	111700	121634650	9700	9700	9700	9700	51
499	20250214	111600	121139950	9690	9690	9690	9690	0
500	20250214	111500	121139950	9690	9690	9690	9690	0
501	20250214	111400	121139950	9690	9700	9700	9690	500
502	20250214	111300	116292140	9700	9700	9700	9700	33
503	20250214	111200	115972040	9700	9700	9700	9700	0
504	20250214	111100	115972040	9700	9700	9700	9700	1
505	20250214	111000	115962340	9700	9700	9700	9700	0
506	20250214	110900	115962340	9700	9690	9700	9690	46
507	20250214	110800	115516440	9690	9690	9690	9690	0
508	20250214	110700	115516440	9690	9690	9690	9690	0
509	20250214	110600	115516440	9690	9690	9690	9690	29
510	20250214	110500	115235430	9700	9700	9700	9700	3
511	20250214	110400	115206330	9690	9690	9690	9690	28
512	20250214	110300	114935010	9680	9680	9680	9680	0
513	20250214	110200	114935010	9680	9680	9680	9680	31
514	20250214	110100	114634930	9690	9690	9690	9690	0
515	20250214	110000	114634930	9690	9690	9690	9690	21
516	20250214	105900	114431440	9700	9700	9700	9700	6
517	20250214	105800	114373240	9700	9700	9700	9700	0
518	20250214	105700	114373240	9700	9700	9700	9700	1
519	20250214	105600	114363540	9680	9680	9680	9680	0
520	20250214	105500	114363540	9680	9680	9680	9680	33
521	20250214	105400	114044100	9700	9690	9700	9690	60
522	20250214	105300	113462560	9690	9690	9690	9690	1
523	20250214	105200	113452870	9690	9690	9690	9690	15
524	20250214	105100	113307520	9700	9700	9700	9700	0
525	20250214	105000	113307520	9700	9690	9700	9690	7
526	20250214	104900	113239680	9700	9700	9700	9700	1
527	20250214	104800	113229980	9720	9690	9720	9690	22
528	20250214	104700	113016210	9720	9720	9720	9720	0
529	20250214	104600	113016210	9720	9710	9720	9710	3
530	20250214	104500	112987060	9720	9700	9720	9700	27
531	20250214	104400	112725120	9720	9720	9720	9720	0
532	20250214	104300	112725120	9720	9690	9720	9690	104
533	20250214	104200	111715670	9690	9710	9710	9690	38
534	20250214	104100	111346760	9710	9700	9710	9700	38
535	20250214	104000	110977800	9710	9710	9710	9710	28
536	20250214	103900	110705920	9710	9700	9710	9690	39
537	20250214	103800	110327330	9710	9670	9710	9670	237
538	20250214	103700	108029240	9670	9670	9670	9670	6
539	20250214	103600	107971220	9670	9670	9670	9670	2
540	20250214	103500	107951880	9660	9680	9680	9660	887
541	20250214	103400	99378110	9670	9670	9670	9670	23
542	20250214	103300	99155700	9680	9680	9680	9680	1
543	20250214	103200	99146020	9680	9680	9690	9680	12
544	20250214	103100	99029850	9680	9680	9680	9680	5
545	20250214	103000	98981450	9670	9670	9670	9670	6
546	20250214	102900	98923430	9680	9680	9680	9680	11
547	20250214	102800	98816950	9680	9690	9690	9680	14
548	20250214	102700	98681420	9680	9680	9680	9680	7
549	20250214	102600	98613660	9670	9670	9670	9670	57
550	20250214	102500	98062470	9670	9670	9670	9670	1
551	20250214	102400	98052800	9670	9660	9670	9660	38
552	20250214	102300	97685620	9670	9670	9670	9670	223
553	20250214	102200	95529210	9680	9680	9680	9680	134
554	20250214	102100	94232090	9680	9680	9680	9680	31
555	20250214	102000	93932010	9690	9690	9690	9680	6
556	20250214	101900	93873880	9690	9690	9690	9690	3
557	20250214	101800	93844810	9690	9690	9690	9680	44
558	20250214	101700	93418750	9690	9690	9690	9690	25
559	20250214	101600	93176500	9690	9690	9690	9690	41
560	20250214	101500	92779210	9710	9710	9710	9710	0
561	20250214	101400	92779210	9710	9710	9710	9710	1
562	20250214	101300	92769500	9710	9710	9710	9710	8
563	20250214	101200	92691820	9710	9710	9710	9710	15
564	20250214	101100	92546170	9690	9700	9700	9680	563
565	20250214	101000	87092800	9700	9700	9700	9700	31
566	20250214	100900	86792100	9710	9710	9710	9710	6
567	20250214	100800	86733840	9700	9690	9700	9690	22
568	20250214	100700	86520540	9720	9720	9720	9720	1
569	20250214	100600	86510820	9720	9720	9720	9720	28
570	20250214	100500	86238660	9720	9710	9720	9710	43
571	20250214	100400	85821100	9720	9700	9720	9700	141
572	20250214	100300	84453000	9730	9730	9730	9730	1
573	20250214	100200	84443270	9720	9720	9720	9720	0
574	20250214	100100	84443270	9720	9730	9740	9720	33
575	20250214	100000	84122460	9720	9720	9720	9720	24
576	20250214	095900	83889180	9720	9700	9720	9700	36
577	20250214	095800	83539280	9710	9710	9710	9710	0
578	20250214	095700	83539280	9710	9710	9710	9710	80
579	20250214	095600	82762480	9730	9730	9730	9730	1
580	20250214	095500	82752750	9720	9720	9720	9720	111
581	20250214	095400	81673830	9730	9730	9730	9730	1
582	20250214	095300	81664100	9750	9730	9750	9730	531
583	20250214	095200	76486970	9750	9730	9750	9730	456
584	20250214	095100	72050070	9750	9720	9750	9720	47
585	20250214	095000	71592880	9720	9720	9720	9720	2
586	20250214	094900	71573440	9740	9740	9740	9740	0
587	20250214	094800	71573440	9740	9730	9750	9730	13
588	20250214	094700	71446830	9730	9730	9750	9730	28
589	20250214	094600	71174370	9750	9730	9750	9720	24
590	20250214	094500	70940470	9730	9730	9730	9730	25
591	20250214	094400	70697220	9750	9750	9750	9750	0
592	20250214	094300	70697220	9750	9730	9750	9730	101
593	20250214	094200	69713480	9740	9730	9740	9730	15
594	20250214	094100	69567470	9730	9710	9730	9710	521
595	20250214	094000	64508520	9700	9710	9710	9700	46
596	20250214	093900	64062210	9710	9710	9710	9710	25
597	20250214	093800	63819460	9710	9710	9730	9710	13
598	20250214	093700	63693210	9730	9720	9770	9710	939
599	20250214	093600	54548760	9720	9700	9720	9680	267
600	20250214	093500	51957790	9680	9700	9700	9680	1501
601	20250214	093400	37422810	9700	9700	9700	9700	10
602	20250214	093300	37325810	9700	9700	9700	9700	13
603	20250214	093200	37199710	9680	9690	9690	9680	296
604	20250214	093100	34333920	9680	9680	9690	9680	235
605	20250214	093000	32058210	9690	9700	9700	9690	49
606	20250214	092900	31583390	9690	9690	9690	9690	13
607	20250214	092800	31457420	9710	9710	9710	9710	2
608	20250214	092700	31438000	9710	9710	9710	9710	0
609	20250214	092600	31438000	9710	9710	9710	9710	1
610	20250214	092500	31428290	9700	9700	9700	9700	163
611	20250214	092400	29847190	9750	9740	9750	9710	310
612	20250214	092300	26836420	9760	9760	9760	9760	0
613	20250214	092200	26836420	9760	9740	9760	9740	376
614	20250214	092100	23174160	9760	9740	9760	9740	124
615	20250214	092000	21966380	9740	9740	9740	9740	24
616	20250214	091900	21732620	9710	9710	9710	9710	200
617	20250214	091800	19790620	9760	9740	9760	9740	4
618	20250214	091700	19751620	9710	9730	9730	9710	100
619	20250214	091600	18780500	9760	9760	9760	9740	4
620	20250214	091500	18741480	9760	9750	9760	9740	522
621	20250214	091400	13651800	9750	9740	9750	9740	50
622	20250214	091300	13164410	9750	9750	9750	9750	1
623	20250214	091200	13154660	9750	9740	9750	9740	64
624	20250214	091100	12531190	9730	9730	9730	9730	870
625	20250214	091000	4066090	9730	9740	9740	9730	82
626	20250214	090900	3268220	9730	9730	9730	9730	210
627	20250214	090800	1224920	9740	9740	9740	9740	0
628	20250214	090700	1224920	9740	9740	9740	9740	0
629	20250214	090600	1224920	9740	9740	9740	9740	5
630	20250214	090500	1176220	9740	9740	9740	9740	0
631	20250214	090400	1176220	9740	9730	9740	9730	45
632	20250214	090300	738260	9730	9730	9730	9730	0
633	20250214	090200	738260	9730	9720	9730	9720	3
634	20250214	090100	709090	9720	9720	9720	9720	26
635	20250214	090000	456370	9710	9710	9710	9710	47