KissMeData/079160/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195500	743315550	5090	5090	5090	5090	1000
3	20250214	195400	743315550	5090	5090	5090	5090	0
4	20250214	195300	743315550	5090	5090	5090	5090	0
5	20250214	195200	743315550	5090	5090	5090	5090	0
6	20250214	195100	743315550	5090	5090	5090	5090	0
7	20250214	195000	743315550	5090	5090	5090	5090	0
8	20250214	194900	743315550	5090	5090	5090	5090	0
9	20250214	194800	743315550	5090	5090	5090	5090	0
10	20250214	194700	743315550	5090	5090	5090	5090	0
11	20250214	194600	743315550	5090	5090	5090	5090	0
12	20250214	194500	743315550	5090	5090	5090	5090	0
13	20250214	194400	743315550	5090	5090	5090	5090	0
14	20250214	194300	743315550	5090	5090	5090	5090	0
15	20250214	194200	743315550	5090	5090	5090	5090	0
16	20250214	194100	743315550	5090	5090	5090	5090	0
17	20250214	194000	743315550	5090	5090	5090	5090	0
18	20250214	193900	743315550	5090	5090	5090	5090	0
19	20250214	193800	743315550	5090	5090	5090	5090	0
20	20250214	193700	743315550	5090	5090	5090	5090	0
21	20250214	193600	743315550	5090	5090	5090	5090	0
22	20250214	193500	743315550	5090	5090	5090	5090	0
23	20250214	193400	743315550	5090	5090	5090	5090	0
24	20250214	193300	743315550	5090	5090	5090	5090	0
25	20250214	193200	743315550	5090	5090	5090	5090	0
26	20250214	193100	743315550	5090	5090	5090	5090	0
27	20250214	193000	743315550	5090	5090	5090	5090	0
28	20250214	192900	743315550	5090	5090	5090	5090	0
29	20250214	192800	743315550	5090	5090	5090	5090	0
30	20250214	192700	743315550	5090	5090	5090	5090	0
31	20250214	192600	743315550	5090	5090	5090	5090	0
32	20250214	192500	743315550	5090	5090	5090	5090	1000
33	20250214	192400	743315550	5090	5090	5090	5090	0
34	20250214	192300	743315550	5090	5090	5090	5090	0
35	20250214	192200	743315550	5090	5090	5090	5090	0
36	20250214	192100	743315550	5090	5090	5090	5090	0
37	20250214	192000	743315550	5090	5090	5090	5090	0
38	20250214	191900	743315550	5090	5090	5090	5090	0
39	20250214	191800	743315550	5090	5090	5090	5090	0
40	20250214	191700	743315550	5090	5090	5090	5090	0
41	20250214	191600	743315550	5090	5090	5090	5090	0
42	20250214	191500	743315550	5090	5090	5090	5090	0
43	20250214	191400	743315550	5090	5090	5090	5090	0
44	20250214	191300	743315550	5090	5090	5090	5090	0
45	20250214	191200	743315550	5090	5090	5090	5090	0
46	20250214	191100	743315550	5090	5090	5090	5090	0
47	20250214	191000	743315550	5090	5090	5090	5090	0
48	20250214	190900	743315550	5090	5090	5090	5090	0
49	20250214	190800	743315550	5090	5090	5090	5090	0
50	20250214	190700	743315550	5090	5090	5090	5090	0
51	20250214	190600	743315550	5090	5090	5090	5090	0
52	20250214	190500	743315550	5090	5090	5090	5090	0
53	20250214	190400	743315550	5090	5090	5090	5090	0
54	20250214	190300	743315550	5090	5090	5090	5090	0
55	20250214	190200	743315550	5090	5090	5090	5090	0
56	20250214	190100	743315550	5090	5090	5090	5090	0
57	20250214	190000	743315550	5090	5090	5090	5090	0
58	20250214	185900	743315550	5090	5090	5090	5090	0
59	20250214	185800	743315550	5090	5090	5090	5090	0
60	20250214	185700	743315550	5090	5090	5090	5090	0
61	20250214	185600	743315550	5090	5090	5090	5090	0
62	20250214	185500	743315550	5090	5090	5090	5090	1000
63	20250214	185400	743315550	5090	5090	5090	5090	0
64	20250214	185300	743315550	5090	5090	5090	5090	0
65	20250214	185200	743315550	5090	5090	5090	5090	0
66	20250214	185100	743315550	5090	5090	5090	5090	0
67	20250214	185000	743315550	5090	5090	5090	5090	0
68	20250214	184900	743315550	5090	5090	5090	5090	0
69	20250214	184800	743315550	5090	5090	5090	5090	0
70	20250214	184700	743315550	5090	5090	5090	5090	0
71	20250214	184600	743315550	5090	5090	5090	5090	0
72	20250214	184500	743315550	5090	5090	5090	5090	0
73	20250214	184400	743315550	5090	5090	5090	5090	0
74	20250214	184300	743315550	5090	5090	5090	5090	0
75	20250214	184200	743315550	5090	5090	5090	5090	0
76	20250214	184100	743315550	5090	5090	5090	5090	0
77	20250214	184000	743315550	5090	5090	5090	5090	0
78	20250214	183900	743315550	5090	5090	5090	5090	0
79	20250214	183800	743315550	5090	5090	5090	5090	0
80	20250214	183700	743315550	5090	5090	5090	5090	0
81	20250214	183600	743315550	5090	5090	5090	5090	0
82	20250214	183500	743315550	5090	5090	5090	5090	0
83	20250214	183400	743315550	5090	5090	5090	5090	0
84	20250214	183300	743315550	5090	5090	5090	5090	0
85	20250214	183200	743315550	5090	5090	5090	5090	0
86	20250214	183100	743315550	5090	5090	5090	5090	0
87	20250214	183000	743315550	5090	5090	5090	5090	0
88	20250214	182900	743315550	5090	5090	5090	5090	0
89	20250214	182800	743315550	5090	5090	5090	5090	0
90	20250214	182700	743315550	5090	5090	5090	5090	0
91	20250214	182600	743315550	5090	5090	5090	5090	0
92	20250214	182500	743315550	5090	5090	5090	5090	1000
93	20250214	182400	743315550	5090	5090	5090	5090	0
94	20250214	182300	743315550	5090	5090	5090	5090	0
95	20250214	182200	743315550	5090	5090	5090	5090	0
96	20250214	182100	743315550	5090	5090	5090	5090	0
97	20250214	182000	743315550	5090	5090	5090	5090	0
98	20250214	181900	743315550	5090	5090	5090	5090	0
99	20250214	181800	743315550	5090	5090	5090	5090	0
100	20250214	181700	743315550	5090	5090	5090	5090	0
101	20250214	181600	743315550	5090	5090	5090	5090	0
102	20250214	181500	743315550	5090	5090	5090	5090	0
103	20250214	181400	743315550	5090	5090	5090	5090	0
104	20250214	181300	743315550	5090	5090	5090	5090	0
105	20250214	181200	743315550	5090	5090	5090	5090	0
106	20250214	181100	743315550	5090	5090	5090	5090	0
107	20250214	181000	743315550	5090	5090	5090	5090	0
108	20250214	180900	743315550	5090	5090	5090	5090	0
109	20250214	180800	743315550	5090	5090	5090	5090	0
110	20250214	180700	743315550	5090	5090	5090	5090	0
111	20250214	180600	743315550	5090	5090	5090	5090	0
112	20250214	180500	743315550	5090	5090	5090	5090	0
113	20250214	180400	743315550	5090	5090	5090	5090	0
114	20250214	180300	743315550	5090	5090	5090	5090	0
115	20250214	180200	743315550	5090	5090	5090	5090	0
116	20250214	180100	743315550	5090	5090	5090	5090	0
117	20250214	180000	743315550	5090	5090	5090	5090	0
118	20250214	175900	743315550	5090	5090	5090	5090	0
119	20250214	175800	743315550	5090	5090	5090	5090	0
120	20250214	175700	743315550	5090	5090	5090	5090	0
121	20250214	175600	743315550	5090	5090	5090	5090	0
122	20250214	175500	743315550	5090	5090	5090	5090	1000
123	20250214	175400	743315550	5090	5090	5090	5090	0
124	20250214	175300	743315550	5090	5090	5090	5090	0
125	20250214	175200	743315550	5090	5090	5090	5090	0
126	20250214	175100	743315550	5090	5090	5090	5090	0
127	20250214	175000	743315550	5090	5090	5090	5090	0
128	20250214	174900	743315550	5090	5090	5090	5090	0
129	20250214	174800	743315550	5090	5090	5090	5090	0
130	20250214	174700	743315550	5090	5090	5090	5090	0
131	20250214	174600	743315550	5090	5090	5090	5090	0
132	20250214	174500	743315550	5090	5090	5090	5090	0
133	20250214	174400	743315550	5090	5090	5090	5090	0
134	20250214	174300	743315550	5090	5090	5090	5090	0
135	20250214	174200	743315550	5090	5090	5090	5090	0
136	20250214	174100	743315550	5090	5090	5090	5090	0
137	20250214	174000	743315550	5090	5090	5090	5090	0
138	20250214	173900	743315550	5090	5090	5090	5090	0
139	20250214	173800	743315550	5090	5090	5090	5090	0
140	20250214	173700	743315550	5090	5090	5090	5090	0
141	20250214	173600	743315550	5090	5090	5090	5090	0
142	20250214	173500	743315550	5090	5090	5090	5090	0
143	20250214	173400	743315550	5090	5090	5090	5090	0
144	20250214	173300	743315550	5090	5090	5090	5090	0
145	20250214	173200	743315550	5090	5090	5090	5090	0
146	20250214	173100	743315550	5090	5090	5090	5090	0
147	20250214	173000	743315550	5090	5090	5090	5090	0
148	20250214	172900	743315550	5090	5090	5090	5090	0
149	20250214	172800	743315550	5090	5090	5090	5090	0
150	20250214	172700	743315550	5090	5090	5090	5090	0
151	20250214	172600	743315550	5090	5090	5090	5090	0
152	20250214	172500	743315550	5090	5090	5090	5090	1000
153	20250214	172400	743315550	5090	5090	5090	5090	0
154	20250214	172300	743315550	5090	5090	5090	5090	0
155	20250214	172200	743315550	5090	5090	5090	5090	0
156	20250214	172100	743315550	5090	5090	5090	5090	0
157	20250214	172000	743315550	5090	5090	5090	5090	0
158	20250214	171900	743315550	5090	5090	5090	5090	0
159	20250214	171800	743315550	5090	5090	5090	5090	0
160	20250214	171700	743315550	5090	5090	5090	5090	0
161	20250214	171600	743315550	5090	5090	5090	5090	0
162	20250214	171500	743315550	5090	5090	5090	5090	0
163	20250214	171400	743315550	5090	5090	5090	5090	0
164	20250214	171300	743315550	5090	5090	5090	5090	0
165	20250214	171200	743315550	5090	5090	5090	5090	0
166	20250214	171100	743315550	5090	5090	5090	5090	0
167	20250214	171000	743315550	5090	5090	5090	5090	0
168	20250214	170900	743315550	5090	5090	5090	5090	0
169	20250214	170800	743315550	5090	5090	5090	5090	0
170	20250214	170700	743315550	5090	5090	5090	5090	0
171	20250214	170600	743315550	5090	5090	5090	5090	0
172	20250214	170500	743315550	5090	5090	5090	5090	0
173	20250214	170400	743315550	5090	5090	5090	5090	0
174	20250214	170300	743315550	5090	5090	5090	5090	0
175	20250214	170200	743315550	5090	5090	5090	5090	0
176	20250214	170100	743315550	5090	5090	5090	5090	0
177	20250214	170000	743315550	5090	5090	5090	5090	0
178	20250214	165900	743315550	5090	5090	5090	5090	0
179	20250214	165800	743315550	5090	5090	5090	5090	0
180	20250214	165700	743315550	5090	5090	5090	5090	0
181	20250214	165600	743315550	5090	5090	5090	5090	0
182	20250214	165500	743315550	5090	5090	5090	5090	1000
183	20250214	165400	743315550	5090	5090	5090	5090	0
184	20250214	165300	743315550	5090	5090	5090	5090	0
185	20250214	165200	743315550	5090	5090	5090	5090	0
186	20250214	165100	743315550	5090	5090	5090	5090	0
187	20250214	165000	743315550	5090	5090	5090	5090	0
188	20250214	164900	743315550	5090	5090	5090	5090	0
189	20250214	164800	743315550	5090	5090	5090	5090	0
190	20250214	164700	743315550	5090	5090	5090	5090	0
191	20250214	164600	743315550	5090	5090	5090	5090	0
192	20250214	164500	743315550	5090	5090	5090	5090	0
193	20250214	164400	743315550	5090	5090	5090	5090	0
194	20250214	164300	743315550	5090	5090	5090	5090	0
195	20250214	164200	743315550	5090	5090	5090	5090	0
196	20250214	164100	743315550	5090	5090	5090	5090	0
197	20250214	164000	743315550	5090	5090	5090	5090	0
198	20250214	163900	743315550	5090	5090	5090	5090	0
199	20250214	163800	743315550	5090	5090	5090	5090	0
200	20250214	163700	743315550	5090	5090	5090	5090	0
201	20250214	163600	743315550	5090	5090	5090	5090	0
202	20250214	163500	743315550	5090	5090	5090	5090	0
203	20250214	163400	743315550	5090	5090	5090	5090	0
204	20250214	163300	743315550	5090	5090	5090	5090	0
205	20250214	163200	743315550	5090	5090	5090	5090	0
206	20250214	163100	743315550	5090	5090	5090	5090	0
207	20250214	163000	743315550	5090	5090	5090	5090	0
208	20250214	162900	743315550	5090	5090	5090	5090	0
209	20250214	162800	743315550	5090	5090	5090	5090	0
210	20250214	162700	743315550	5090	5090	5090	5090	0
211	20250214	162600	743315550	5090	5090	5090	5090	0
212	20250214	162500	743315550	5090	5090	5090	5090	1000
213	20250214	162400	743315550	5090	5090	5090	5090	0
214	20250214	162300	743315550	5090	5090	5090	5090	0
215	20250214	162200	743315550	5090	5090	5090	5090	0
216	20250214	162100	743315550	5090	5090	5090	5090	0
217	20250214	162000	743315550	5090	5090	5090	5090	0
218	20250214	161900	743315550	5090	5090	5090	5090	0
219	20250214	161800	743315550	5090	5090	5090	5090	0
220	20250214	161700	743315550	5090	5090	5090	5090	0
221	20250214	161600	743315550	5090	5090	5090	5090	0
222	20250214	161500	743315550	5090	5090	5090	5090	0
223	20250214	161400	743315550	5090	5090	5090	5090	0
224	20250214	161300	743315550	5090	5090	5090	5090	0
225	20250214	161200	743315550	5090	5090	5090	5090	0
226	20250214	161100	743315550	5090	5090	5090	5090	0
227	20250214	161000	743315550	5090	5090	5090	5090	0
228	20250214	160900	743315550	5090	5090	5090	5090	0
229	20250214	160800	743315550	5090	5090	5090	5090	0
230	20250214	160700	743315550	5090	5090	5090	5090	0
231	20250214	160600	743315550	5090	5090	5090	5090	0
232	20250214	160500	743315550	5090	5090	5090	5090	0
233	20250214	160400	743315550	5090	5090	5090	5090	0
234	20250214	160300	743315550	5090	5090	5090	5090	0
235	20250214	160200	743315550	5090	5090	5090	5090	0
236	20250214	160100	743315550	5090	5090	5090	5090	0
237	20250214	160000	743315550	5090	5090	5090	5090	0
238	20250214	155900	743315550	5090	5090	5090	5090	0
239	20250214	155800	743315550	5090	5090	5090	5090	0
240	20250214	155700	743315550	5090	5090	5090	5090	0
241	20250214	155600	743315550	5090	5090	5090	5090	0
242	20250214	155500	743315550	5090	5090	5090	5090	1000
243	20250214	155400	743315550	5090	5090	5090	5090	0
244	20250214	155300	743315550	5090	5090	5090	5090	0
245	20250214	155200	743315550	5090	5090	5090	5090	0
246	20250214	155100	743315550	5090	5090	5090	5090	0
247	20250214	155000	743315550	5090	5090	5090	5090	0
248	20250214	154900	743315550	5090	5090	5090	5090	0
249	20250214	154800	743315550	5090	5090	5090	5090	0
250	20250214	154700	743315550	5090	5090	5090	5090	0
251	20250214	154600	743315550	5090	5090	5090	5090	0
252	20250214	154500	743315550	5090	5090	5090	5090	0
253	20250214	154400	743315550	5090	5090	5090	5090	0
254	20250214	154300	743315550	5090	5090	5090	5090	0
255	20250214	154200	743315550	5090	5090	5090	5090	0
256	20250214	154100	743315550	5090	5090	5090	5090	0
257	20250214	154000	743315550	5090	5090	5090	5090	0
258	20250214	153900	743315550	5090	5090	5090	5090	0
259	20250214	153800	743315550	5090	5090	5090	5090	0
260	20250214	153700	743315550	5090	5090	5090	5090	0
261	20250214	153600	743315550	5090	5090	5090	5090	0
262	20250214	153500	743315550	5090	5090	5090	5090	0
263	20250214	153400	743315550	5090	5090	5090	5090	0
264	20250214	153300	743315550	5090	5090	5090	5090	0
265	20250214	153200	743315550	5090	5090	5090	5090	0
266	20250214	153100	743315550	5090	5090	5090	5090	0
267	20250214	153000	743315550	5090	5090	5090	5090	1000
268	20250214	152900	738225550	5070	5070	5070	5070	0
269	20250214	152800	738225550	5070	5070	5070	5070	0
270	20250214	152700	738225550	5070	5070	5070	5070	0
271	20250214	152600	738225550	5070	5070	5070	5070	0
272	20250214	152500	738225550	5070	5070	5070	5070	0
273	20250214	152400	738225550	5070	5070	5070	5070	0
274	20250214	152300	738225550	5070	5070	5070	5070	0
275	20250214	152200	738225550	5070	5070	5070	5070	0
276	20250214	152100	738225550	5070	5070	5070	5070	0
277	20250214	152000	738225550	5070	5070	5070	5070	0
278	20250214	151900	738225550	5070	5080	5090	5070	73
279	20250214	151800	737854430	5080	5080	5090	5070	864
280	20250214	151700	733465620	5080	5070	5080	5070	269
281	20250214	151600	732101100	5080	5080	5080	5070	291
282	20250214	151500	730624260	5070	5070	5070	5070	12
283	20250214	151400	730563420	5070	5070	5070	5070	0
284	20250214	151300	730563420	5070	5070	5070	5070	142
285	20250214	151200	729843480	5070	5070	5070	5070	71
286	20250214	151100	729483510	5080	5080	5080	5080	0
287	20250214	151000	729483510	5080	5080	5080	5080	0
288	20250214	150900	729483510	5080	5070	5080	5070	169
289	20250214	150800	728626580	5070	5070	5070	5070	200
290	20250214	150700	727612580	5070	5080	5080	5070	83
291	20250214	150600	727191750	5080	5080	5080	5080	297
292	20250214	150500	725682990	5070	5070	5070	5070	127
293	20250214	150400	725039100	5070	5070	5070	5070	2
294	20250214	150300	725028960	5070	5070	5070	5070	37
295	20250214	150200	724841370	5080	5080	5080	5080	6
296	20250214	150100	724810890	5060	5070	5070	5060	3353
297	20250214	150000	707830030	5070	5070	5070	5070	131
298	20250214	145900	707165860	5090	5090	5090	5090	29
299	20250214	145800	707018250	5070	5080	5080	5070	12958
300	20250214	145700	641321080	5080	5080	5080	5080	142
301	20250214	145600	640599720	5080	5080	5080	5080	804
302	20250214	145500	636515400	5070	5070	5080	5070	301
303	20250214	145400	634989310	5070	5070	5070	5070	25
304	20250214	145300	634862560	5080	5080	5080	5080	404
305	20250214	145200	632810240	5080	5080	5080	5080	250
306	20250214	145100	631540240	5080	5080	5080	5080	3
307	20250214	145000	631525000	5070	5070	5070	5070	0
308	20250214	144900	631525000	5070	5080	5080	5070	21
309	20250214	144800	631418520	5080	5080	5080	5080	901
310	20250214	144700	626841440	5080	5080	5080	5080	0
311	20250214	144600	626841440	5080	5070	5080	5070	579
312	20250214	144500	623900910	5080	5080	5080	5070	384
313	20250214	144400	621951730	5080	5080	5080	5080	205
314	20250214	144300	620910330	5080	5080	5080	5080	173
315	20250214	144200	620031490	5080	5080	5080	5080	100
316	20250214	144100	619523490	5090	5080	5090	5070	111
317	20250214	144000	618960690	5080	5080	5080	5080	0
318	20250214	143900	618960690	5080	5080	5080	5080	250
319	20250214	143800	617690690	5080	5080	5080	5080	45
320	20250214	143700	617462090	5080	5080	5080	5080	31
321	20250214	143600	617304610	5080	5080	5080	5080	31
322	20250214	143500	617147130	5090	5070	5090	5070	6
323	20250214	143400	617116690	5070	5080	5080	5070	151
324	20250214	143300	616351070	5080	5080	5080	5080	1047
325	20250214	143200	611032310	5080	5080	5080	5080	0
326	20250214	143100	611032310	5080	5080	5080	5080	0
327	20250214	143000	611032310	5080	5080	5080	5080	2
328	20250214	142900	611022150	5070	5070	5070	5070	0
329	20250214	142800	611022150	5070	5070	5070	5070	451
330	20250214	142700	608735580	5080	5080	5080	5080	0
331	20250214	142600	608735580	5080	5080	5090	5080	31
332	20250214	142500	608578090	5070	5070	5070	5070	5
333	20250214	142400	608552740	5070	5070	5070	5070	0
334	20250214	142300	608552740	5070	5080	5080	5070	104
335	20250214	142200	608025450	5090	5080	5090	5080	312
336	20250214	142100	606440480	5080	5080	5080	5080	115
337	20250214	142000	605856280	5090	5090	5090	5090	24
338	20250214	141900	605734120	5070	5070	5070	5070	300
339	20250214	141800	604213120	5080	5080	5090	5070	139
340	20250214	141700	603508070	5080	5080	5080	5080	10
341	20250214	141600	603457270	5080	5070	5080	5070	495
342	20250214	141500	600947600	5080	5080	5080	5080	202
343	20250214	141400	599921440	5090	5090	5090	5090	11
344	20250214	141300	599865450	5090	5080	5090	5080	202
345	20250214	141200	598839280	5080	5090	5090	5080	3479
346	20250214	141100	581165950	5080	5080	5080	5080	451
347	20250214	141000	578874870	5080	5080	5080	5080	176
348	20250214	140900	577980790	5080	5080	5080	5080	0
349	20250214	140800	577980790	5080	5080	5090	5080	2220
350	20250214	140700	566687550	5080	5080	5080	5080	220
351	20250214	140600	565569950	5070	5070	5070	5070	100
352	20250214	140500	565062950	5070	5080	5080	5070	197
353	20250214	140400	564063750	5080	5080	5080	5080	0
354	20250214	140300	564063750	5080	5080	5080	5080	0
355	20250214	140200	564063750	5080	5080	5080	5080	324
356	20250214	140100	562417830	5080	5080	5080	5080	0
357	20250214	140000	562417830	5080	5080	5080	5080	100
358	20250214	135900	561909830	5080	5080	5080	5080	100
359	20250214	135800	561401830	5080	5080	5080	5080	5
360	20250214	135700	561376430	5080	5080	5080	5080	123
361	20250214	135600	560751590	5080	5080	5080	5080	0
362	20250214	135500	560751590	5080	5080	5080	5080	0
363	20250214	135400	560751590	5080	5090	5090	5080	104
364	20250214	135300	560223240	5080	5080	5080	5080	102
365	20250214	135200	559705080	5080	5090	5090	5080	251
366	20250214	135100	558429000	5080	5080	5080	5080	9
367	20250214	135000	558383280	5080	5080	5080	5080	1
368	20250214	134900	558378200	5080	5070	5080	5070	4615
369	20250214	134800	534980120	5080	5080	5080	5080	123
370	20250214	134700	534355280	5090	5080	5090	5080	134
371	20250214	134600	533673560	5080	5080	5080	5080	192
372	20250214	134500	532698200	5080	5080	5080	5080	10
373	20250214	134400	532647400	5080	5080	5090	5080	1260
374	20250214	134300	526245600	5090	5080	5090	5080	25
375	20250214	134200	526118400	5080	5070	5080	5070	1005
376	20250214	134100	521023000	5070	5080	5090	5070	1023
377	20250214	134000	515833170	5090	5090	5090	5090	10
378	20250214	133900	515782270	5090	5090	5090	5090	2
379	20250214	133800	515772090	5080	5080	5080	5080	0
380	20250214	133700	515772090	5080	5080	5080	5080	18
381	20250214	133600	515680650	5070	5070	5070	5070	0
382	20250214	133500	515680650	5070	5070	5070	5070	0
383	20250214	133400	515680650	5070	5070	5070	5070	0
384	20250214	133300	515680650	5070	5080	5080	5070	1190
385	20250214	133200	509642240	5070	5080	5080	5070	1080
386	20250214	133100	504156610	5080	5090	5090	5080	2454
387	20250214	133000	491690190	5090	5090	5090	5090	1
388	20250214	132900	491685100	5090	5090	5090	5090	0
389	20250214	132800	491685100	5090	5090	5090	5090	0
390	20250214	132700	491685100	5090	5090	5090	5090	22
391	20250214	132600	491573120	5090	5090	5090	5090	51
392	20250214	132500	491313530	5090	5090	5090	5090	0
393	20250214	132400	491313530	5090	5090	5090	5090	1
394	20250214	132300	491308440	5090	5090	5090	5090	3
395	20250214	132200	491293170	5090	5090	5090	5090	45
396	20250214	132100	491064120	5090	5090	5090	5090	62
397	20250214	132000	490748540	5080	5080	5080	5080	308
398	20250214	131900	489183900	5070	5080	5080	5070	184
399	20250214	131800	488249280	5080	5080	5090	5080	203
400	20250214	131700	487218030	5080	5080	5080	5080	1128
401	20250214	131600	481487790	5080	5080	5080	5080	159
402	20250214	131500	480680070	5090	5090	5090	5090	129
403	20250214	131400	480023460	5090	5090	5090	5090	0
404	20250214	131300	480023460	5090	5090	5090	5090	335
405	20250214	131200	478318310	5080	5080	5080	5080	200
406	20250214	131100	477302310	5090	5080	5090	5080	253
407	20250214	131000	476016010	5090	5090	5090	5090	1
408	20250214	130900	476010920	5090	5090	5090	5090	1
409	20250214	130800	476005830	5090	5090	5090	5090	8
410	20250214	130700	475965110	5070	5080	5080	5070	403
411	20250214	130600	473919800	5070	5070	5070	5070	0
412	20250214	130500	473919800	5070	5090	5090	5070	7746
413	20250214	130400	434614290	5080	5080	5080	5080	1
414	20250214	130300	434609210	5090	5100	5100	5090	3
415	20250214	130200	434593920	5100	5100	5100	5100	0
416	20250214	130100	434593920	5100	5100	5100	5100	30
417	20250214	130000	434440920	5100	5100	5100	5100	0
418	20250214	125900	434440920	5100	5100	5100	5100	2
419	20250214	125800	434430720	5100	5100	5100	5100	2
420	20250214	125700	434420520	5100	5100	5100	5100	7
421	20250214	125600	434384820	5100	5100	5100	5100	2
422	20250214	125500	434374620	5100	5100	5100	5100	5
423	20250214	125400	434349120	5090	5090	5090	5090	0
424	20250214	125300	434349120	5090	5090	5100	5090	34
425	20250214	125200	434176040	5090	5090	5090	5090	6
426	20250214	125100	434145500	5090	5090	5090	5090	1114
427	20250214	125000	428475240	5090	5090	5090	5090	50
428	20250214	124900	428220740	5090	5090	5090	5090	68
429	20250214	124800	427874620	5090	5090	5090	5090	909
430	20250214	124700	423247810	5090	5090	5090	5090	1
431	20250214	124600	423242720	5090	5090	5090	5090	18
432	20250214	124500	423151100	5090	5090	5090	5090	0
433	20250214	124400	423151100	5090	5090	5090	5090	8
434	20250214	124300	423110380	5080	5080	5080	5080	0
435	20250214	124200	423110380	5080	5080	5080	5080	500
436	20250214	124100	420570380	5090	5080	5090	5080	5
437	20250214	124000	420544940	5090	5090	5090	5090	50
438	20250214	123900	420290440	5090	5090	5090	5090	101
439	20250214	123800	419776350	5090	5090	5090	5090	0
440	20250214	123700	419776350	5090	5090	5090	5090	2
441	20250214	123600	419766170	5090	5090	5090	5080	153
442	20250214	123500	418987840	5080	5090	5090	5080	661
443	20250214	123400	415629720	5090	5090	5090	5090	10
444	20250214	123300	415578820	5090	5090	5090	5090	12
445	20250214	123200	415517740	5090	5090	5090	5090	7
446	20250214	123100	415482110	5090	5090	5090	5090	11
447	20250214	123000	415426120	5090	5090	5090	5090	0
448	20250214	122900	415426120	5090	5090	5090	5090	746
449	20250214	122800	411628980	5090	5090	5090	5090	200
450	20250214	122700	410610980	5090	5090	5090	5090	0
451	20250214	122600	410610980	5090	5090	5090	5090	0
452	20250214	122500	410610980	5090	5090	5090	5090	1
453	20250214	122400	410605890	5090	5100	5100	5090	113
454	20250214	122300	410030650	5090	5090	5090	5090	3
455	20250214	122200	410015380	5090	5090	5090	5090	0
456	20250214	122100	410015380	5090	5100	5100	5090	758
457	20250214	122000	406149980	5090	5090	5090	5090	0
458	20250214	121900	406149980	5090	5090	5090	5090	0
459	20250214	121800	406149980	5090	5090	5090	5090	108
460	20250214	121700	405600260	5100	5100	5100	5100	1
461	20250214	121600	405595160	5100	5100	5100	5100	0
462	20250214	121500	405595160	5100	5100	5100	5100	1
463	20250214	121400	405590060	5090	5090	5090	5090	3
464	20250214	121300	405574790	5100	5100	5100	5100	0
465	20250214	121200	405574790	5100	5100	5100	5100	1
466	20250214	121100	405569690	5090	5090	5090	5090	1606
467	20250214	121000	397395150	5090	5090	5090	5090	10
468	20250214	120900	397344250	5090	5090	5090	5090	0
469	20250214	120800	397344250	5090	5090	5090	5090	18
470	20250214	120700	397252630	5090	5090	5090	5090	1108
471	20250214	120600	391612910	5090	5090	5090	5090	1141
472	20250214	120500	385805220	5100	5100	5100	5100	0
473	20250214	120400	385805220	5100	5100	5100	5090	57
474	20250214	120300	385514560	5100	5090	5100	5090	130
475	20250214	120200	384852600	5100	5100	5100	5100	1
476	20250214	120100	384847500	5090	5090	5090	5090	25
477	20250214	120000	384720250	5090	5090	5090	5090	0
478	20250214	115900	384720250	5090	5090	5090	5090	7
479	20250214	115800	384684620	5100	5100	5100	5100	5
480	20250214	115700	384659120	5100	5100	5100	5100	1
481	20250214	115600	384654020	5100	5090	5100	5090	221
482	20250214	115500	383527480	5090	5090	5100	5090	102
483	20250214	115400	383008290	5100	5100	5100	5100	100
484	20250214	115300	382498290	5100	5100	5100	5100	0
485	20250214	115200	382498290	5100	5100	5100	5100	100
486	20250214	115100	381988290	5100	5100	5100	5100	0
487	20250214	115000	381988290	5100	5100	5100	5100	0
488	20250214	114900	381988290	5100	5100	5100	5100	0
489	20250214	114800	381988290	5100	5100	5100	5100	0
490	20250214	114700	381988290	5100	5100	5100	5100	0
491	20250214	114600	381988290	5100	5100	5100	5100	0
492	20250214	114500	381988290	5100	5100	5100	5100	0
493	20250214	114400	381988290	5100	5100	5100	5100	0
494	20250214	114300	381988290	5100	5100	5100	5100	305
495	20250214	114200	380432790	5090	5090	5090	5090	0
496	20250214	114100	380432790	5090	5090	5090	5090	0
497	20250214	114000	380432790	5090	5090	5090	5090	800
498	20250214	113900	376360790	5100	5100	5100	5100	0
499	20250214	113800	376360790	5100	5100	5100	5100	1
500	20250214	113700	376355690	5110	5110	5110	5110	0
501	20250214	113600	376355690	5110	5110	5110	5110	0
502	20250214	113500	376355690	5110	5100	5110	5100	37
503	20250214	113400	376166950	5100	5100	5100	5100	93
504	20250214	113300	375692650	5100	5100	5100	5100	0
505	20250214	113200	375692650	5100	5100	5100	5100	0
506	20250214	113100	375692650	5100	5100	5100	5100	0
507	20250214	113000	375692650	5100	5100	5100	5100	0
508	20250214	112900	375692650	5100	5100	5100	5100	1967
509	20250214	112800	365660950	5100	5090	5100	5090	25
510	20250214	112700	365533600	5100	5100	5100	5100	3
511	20250214	112600	365518300	5100	5100	5100	5100	21
512	20250214	112500	365411200	5100	5100	5100	5100	1
513	20250214	112400	365406100	5090	5100	5100	5090	68
514	20250214	112300	365059800	5100	5090	5100	5090	70
515	20250214	112200	364703450	5090	5090	5090	5090	10
516	20250214	112100	364652550	5090	5090	5090	5090	1
517	20250214	112000	364647460	5100	5100	5100	5100	7
518	20250214	111900	364611760	5100	5100	5100	5100	0
519	20250214	111800	364611760	5100	5100	5100	5100	0
520	20250214	111700	364611760	5100	5100	5100	5100	9
521	20250214	111600	364565860	5100	5100	5100	5100	34
522	20250214	111500	364392460	5100	5100	5100	5100	0
523	20250214	111400	364392460	5100	5100	5100	5100	278
524	20250214	111300	362974660	5100	5100	5100	5100	600
525	20250214	111200	359914660	5100	5100	5100	5100	0
526	20250214	111100	359914660	5100	5090	5100	5090	105
527	20250214	111000	359380160	5090	5090	5090	5090	93
528	20250214	110900	358906790	5090	5080	5090	5080	62
529	20250214	110800	358591510	5090	5080	5090	5080	2357
530	20250214	110700	346616460	5090	5090	5090	5090	31
531	20250214	110600	346458670	5090	5090	5090	5090	30
532	20250214	110500	346305970	5090	5090	5090	5090	10
533	20250214	110400	346255070	5090	5090	5090	5090	75
534	20250214	110300	345873320	5090	5090	5090	5090	280
535	20250214	110200	344448120	5090	5080	5090	5080	224
536	20250214	110100	343308970	5080	5080	5080	5080	1117
537	20250214	110000	337634610	5080	5080	5080	5080	901
538	20250214	105900	333057530	5080	5080	5080	5080	100
539	20250214	105800	332549530	5080	5080	5080	5080	600
540	20250214	105700	329501530	5080	5080	5080	5080	461
541	20250214	105600	327159650	5080	5080	5080	5080	751
542	20250214	105500	323344570	5080	5100	5100	5080	272
543	20250214	105400	321962790	5100	5090	5100	5080	402
544	20250214	105300	319919910	5080	5090	5100	5080	2270
545	20250214	105200	308383700	5090	5090	5090	5090	54
546	20250214	105100	308108840	5100	5100	5100	5100	49
547	20250214	105000	307858940	5100	5100	5100	5100	60
548	20250214	104900	307552940	5100	5100	5100	5100	1000
549	20250214	104800	302452940	5100	5100	5100	5090	131
550	20250214	104700	301784850	5090	5090	5090	5090	0
551	20250214	104600	301784850	5090	5090	5090	5090	0
552	20250214	104500	301784850	5090	5090	5090	5090	10
553	20250214	104400	301733950	5090	5090	5090	5090	0
554	20250214	104300	301733950	5090	5090	5090	5090	1
555	20250214	104200	301728860	5100	5100	5100	5100	0
556	20250214	104100	301728860	5100	5100	5100	5100	0
557	20250214	104000	301728860	5100	5090	5100	5090	987
558	20250214	103900	296703150	5080	5090	5090	5080	4
559	20250214	103800	296682820	5090	5090	5090	5090	10
560	20250214	103700	296631920	5090	5090	5090	5090	33
561	20250214	103600	296463950	5080	5090	5090	5080	299
562	20250214	103500	294945020	5090	5090	5090	5090	0
563	20250214	103400	294945020	5090	5080	5090	5080	77
564	20250214	103300	294553850	5080	5080	5080	5080	1078
565	20250214	103200	289077610	5080	5090	5090	5080	382
566	20250214	103100	287137020	5080	5090	5090	5080	62
567	20250214	103000	286822020	5090	5090	5090	5090	1
568	20250214	102900	286816930	5080	5080	5080	5080	738
569	20250214	102800	283067890	5090	5090	5090	5090	21
570	20250214	102700	282961000	5090	5090	5090	5090	166
571	20250214	102600	282116060	5090	5090	5090	5090	500
572	20250214	102500	279571060	5090	5090	5090	5090	5
573	20250214	102400	279545610	5090	5090	5090	5090	0
574	20250214	102300	279545610	5090	5090	5090	5090	7
575	20250214	102200	279509980	5090	5090	5090	5090	160
576	20250214	102100	278695580	5090	5080	5090	5080	272
577	20250214	102000	277311800	5080	5090	5090	5080	100
578	20250214	101900	276803300	5090	5090	5090	5090	108
579	20250214	101800	276253580	5090	5090	5090	5090	300
580	20250214	101700	274726580	5090	5080	5090	5080	66
581	20250214	101600	274391290	5080	5090	5100	5080	2313
582	20250214	101500	262637280	5100	5100	5100	5100	1
583	20250214	101400	262632180	5100	5100	5100	5100	0
584	20250214	101300	262632180	5100	5100	5100	5100	2
585	20250214	101200	262621980	5090	5090	5090	5090	0
586	20250214	101100	262621980	5090	5100	5100	5090	401
587	20250214	101000	260580880	5100	5100	5100	5100	15
588	20250214	100900	260504380	5100	5100	5100	5100	2
589	20250214	100800	260494180	5090	5090	5090	5090	570
590	20250214	100700	257592880	5090	5100	5100	5090	2731
591	20250214	100600	243692050	5100	5100	5100	5100	1
592	20250214	100500	243686950	5100	5100	5100	5100	11
593	20250214	100400	243630850	5100	5100	5100	5100	6
594	20250214	100300	243600250	5100	5100	5100	5100	308
595	20250214	100200	242029450	5100	5100	5100	5100	332
596	20250214	100100	240336250	5100	5100	5100	5100	10
597	20250214	100000	240285250	5100	5100	5100	5100	913
598	20250214	095900	235628950	5100	5100	5100	5100	0
599	20250214	095800	235628950	5100	5100	5100	5100	0
600	20250214	095700	235628950	5100	5100	5100	5100	0
601	20250214	095600	235628950	5100	5100	5100	5100	0
602	20250214	095500	235628950	5100	5100	5100	5100	114
603	20250214	095400	235047550	5090	5090	5090	5090	1
604	20250214	095300	235042460	5100	5100	5100	5100	2
605	20250214	095200	235032260	5100	5100	5100	5100	184
606	20250214	095100	234093860	5110	5110	5110	5110	1
607	20250214	095000	234088750	5110	5110	5110	5110	49
608	20250214	094900	233838360	5110	5110	5110	5110	50
609	20250214	094800	233582860	5110	5100	5110	5100	2241
610	20250214	094700	222152490	5100	5100	5100	5100	0
611	20250214	094600	222152490	5100	5100	5100	5100	0
612	20250214	094500	222152490	5100	5110	5110	5100	1439
613	20250214	094400	214800620	5110	5110	5110	5110	6
614	20250214	094300	214769960	5110	5110	5110	5110	199
615	20250214	094200	213753070	5100	5100	5100	5100	3845
616	20250214	094100	194143570	5100	5100	5100	5100	0
617	20250214	094000	194143570	5100	5100	5100	5100	44
618	20250214	093900	193919170	5100	5100	5100	5100	0
619	20250214	093800	193919170	5100	5100	5100	5100	21
620	20250214	093700	193812070	5100	5110	5110	5100	1242
621	20250214	093600	187466450	5110	5090	5110	5090	6492
622	20250214	093500	154389170	5090	5090	5090	5080	3479
623	20250214	093400	136681260	5090	5090	5090	5080	516
624	20250214	093300	134059820	5090	5090	5090	5090	824
625	20250214	093200	129865660	5090	5090	5090	5090	34
626	20250214	093100	129692600	5090	5090	5090	5080	2233
627	20250214	093000	118344830	5090	5090	5090	5090	3
628	20250214	092900	118329560	5080	5080	5080	5080	500
629	20250214	092800	115789560	5080	5080	5080	5080	185
630	20250214	092700	114849760	5090	5090	5090	5090	6
631	20250214	092600	114819220	5090	5090	5090	5090	30
632	20250214	092500	114666520	5090	5090	5090	5080	27
633	20250214	092400	114529180	5090	5090	5090	5090	2668
634	20250214	092300	100949060	5090	5090	5090	5090	28
635	20250214	092200	100806540	5100	5100	5100	5100	122
636	20250214	092100	100184340	5100	5090	5100	5090	2113
637	20250214	092000	89428040	5090	5090	5090	5090	76
638	20250214	091900	89041200	5100	5100	5100	5100	2
639	20250214	091800	89031000	5100	5100	5100	5100	89
640	20250214	091700	88577100	5100	5090	5100	5090	508
641	20250214	091600	85990300	5090	5090	5090	5090	84
642	20250214	091500	85562740	5090	5090	5090	5090	959
643	20250214	091400	80681430	5090	5100	5100	5090	307
644	20250214	091300	79118730	5090	5090	5090	5090	942
645	20250214	091200	74323950	5090	5090	5090	5090	230
646	20250214	091100	73153250	5100	5100	5100	5100	400
647	20250214	091000	71113250	5090	5090	5100	5090	355
648	20250214	090900	69306020	5090	5090	5090	5080	2262
649	20250214	090800	57813760	5080	5080	5080	5060	2200
650	20250214	090700	46665890	5090	5090	5100	5070	3527
651	20250214	090600	28763030	5100	5110	5110	5100	36
652	20250214	090500	28579270	5110	5110	5110	5110	565
653	20250214	090400	25692120	5100	5100	5100	5100	27
654	20250214	090300	25554420	5110	5110	5110	5110	5
655	20250214	090200	25528870	5110	5120	5120	5110	201
656	20250214	090100	24501750	5120	5110	5120	5110	9
657	20250214	090000	24455750	5110	5090	5110	5090	4803