KissMeData/196300/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203900	414884640	9100	9100	9100	9100	206
3	20250214	203800	414884640	9100	9100	9100	9100	0
4	20250214	203700	414884640	9100	9100	9100	9100	0
5	20250214	203600	414884640	9100	9100	9100	9100	0
6	20250214	203500	414884640	9100	9100	9100	9100	0
7	20250214	203400	414884640	9100	9100	9100	9100	0
8	20250214	203300	414884640	9100	9100	9100	9100	0
9	20250214	203200	414884640	9100	9100	9100	9100	0
10	20250214	203100	414884640	9100	9100	9100	9100	0
11	20250214	203000	414884640	9100	9100	9100	9100	0
12	20250214	202900	414884640	9100	9100	9100	9100	0
13	20250214	202800	414884640	9100	9100	9100	9100	0
14	20250214	202700	414884640	9100	9100	9100	9100	0
15	20250214	202600	414884640	9100	9100	9100	9100	0
16	20250214	202500	414884640	9100	9100	9100	9100	0
17	20250214	202400	414884640	9100	9100	9100	9100	0
18	20250214	202300	414884640	9100	9100	9100	9100	0
19	20250214	202200	414884640	9100	9100	9100	9100	0
20	20250214	202100	414884640	9100	9100	9100	9100	0
21	20250214	202000	414884640	9100	9100	9100	9100	0
22	20250214	201900	414884640	9100	9100	9100	9100	0
23	20250214	201800	414884640	9100	9100	9100	9100	0
24	20250214	201700	414884640	9100	9100	9100	9100	0
25	20250214	201600	414884640	9100	9100	9100	9100	0
26	20250214	201500	414884640	9100	9100	9100	9100	0
27	20250214	201400	414884640	9100	9100	9100	9100	0
28	20250214	201300	414884640	9100	9100	9100	9100	0
29	20250214	201200	414884640	9100	9100	9100	9100	0
30	20250214	201100	414884640	9100	9100	9100	9100	0
31	20250214	201000	414884640	9100	9100	9100	9100	0
32	20250214	200900	414884640	9100	9100	9100	9100	206
33	20250214	200800	414884640	9100	9100	9100	9100	0
34	20250214	200700	414884640	9100	9100	9100	9100	0
35	20250214	200600	414884640	9100	9100	9100	9100	0
36	20250214	200500	414884640	9100	9100	9100	9100	0
37	20250214	200400	414884640	9100	9100	9100	9100	0
38	20250214	200300	414884640	9100	9100	9100	9100	0
39	20250214	200200	414884640	9100	9100	9100	9100	0
40	20250214	200100	414884640	9100	9100	9100	9100	0
41	20250214	200000	414884640	9100	9100	9100	9100	0
42	20250214	195900	414884640	9100	9100	9100	9100	0
43	20250214	195800	414884640	9100	9100	9100	9100	0
44	20250214	195700	414884640	9100	9100	9100	9100	0
45	20250214	195600	414884640	9100	9100	9100	9100	0
46	20250214	195500	414884640	9100	9100	9100	9100	0
47	20250214	195400	414884640	9100	9100	9100	9100	0
48	20250214	195300	414884640	9100	9100	9100	9100	0
49	20250214	195200	414884640	9100	9100	9100	9100	0
50	20250214	195100	414884640	9100	9100	9100	9100	0
51	20250214	195000	414884640	9100	9100	9100	9100	0
52	20250214	194900	414884640	9100	9100	9100	9100	0
53	20250214	194800	414884640	9100	9100	9100	9100	0
54	20250214	194700	414884640	9100	9100	9100	9100	0
55	20250214	194600	414884640	9100	9100	9100	9100	0
56	20250214	194500	414884640	9100	9100	9100	9100	0
57	20250214	194400	414884640	9100	9100	9100	9100	0
58	20250214	194300	414884640	9100	9100	9100	9100	0
59	20250214	194200	414884640	9100	9100	9100	9100	0
60	20250214	194100	414884640	9100	9100	9100	9100	0
61	20250214	194000	414884640	9100	9100	9100	9100	0
62	20250214	193900	414884640	9100	9100	9100	9100	206
63	20250214	193800	414884640	9100	9100	9100	9100	0
64	20250214	193700	414884640	9100	9100	9100	9100	0
65	20250214	193600	414884640	9100	9100	9100	9100	0
66	20250214	193500	414884640	9100	9100	9100	9100	0
67	20250214	193400	414884640	9100	9100	9100	9100	0
68	20250214	193300	414884640	9100	9100	9100	9100	0
69	20250214	193200	414884640	9100	9100	9100	9100	0
70	20250214	193100	414884640	9100	9100	9100	9100	0
71	20250214	193000	414884640	9100	9100	9100	9100	0
72	20250214	192900	414884640	9100	9100	9100	9100	0
73	20250214	192800	414884640	9100	9100	9100	9100	0
74	20250214	192700	414884640	9100	9100	9100	9100	0
75	20250214	192600	414884640	9100	9100	9100	9100	0
76	20250214	192500	414884640	9100	9100	9100	9100	0
77	20250214	192400	414884640	9100	9100	9100	9100	0
78	20250214	192300	414884640	9100	9100	9100	9100	0
79	20250214	192200	414884640	9100	9100	9100	9100	0
80	20250214	192100	414884640	9100	9100	9100	9100	0
81	20250214	192000	414884640	9100	9100	9100	9100	0
82	20250214	191900	414884640	9100	9100	9100	9100	0
83	20250214	191800	414884640	9100	9100	9100	9100	0
84	20250214	191700	414884640	9100	9100	9100	9100	0
85	20250214	191600	414884640	9100	9100	9100	9100	0
86	20250214	191500	414884640	9100	9100	9100	9100	0
87	20250214	191400	414884640	9100	9100	9100	9100	0
88	20250214	191300	414884640	9100	9100	9100	9100	0
89	20250214	191200	414884640	9100	9100	9100	9100	0
90	20250214	191100	414884640	9100	9100	9100	9100	0
91	20250214	191000	414884640	9100	9100	9100	9100	0
92	20250214	190900	414884640	9100	9100	9100	9100	206
93	20250214	190800	414884640	9100	9100	9100	9100	0
94	20250214	190700	414884640	9100	9100	9100	9100	0
95	20250214	190600	414884640	9100	9100	9100	9100	0
96	20250214	190500	414884640	9100	9100	9100	9100	0
97	20250214	190400	414884640	9100	9100	9100	9100	0
98	20250214	190300	414884640	9100	9100	9100	9100	0
99	20250214	190200	414884640	9100	9100	9100	9100	0
100	20250214	190100	414884640	9100	9100	9100	9100	0
101	20250214	190000	414884640	9100	9100	9100	9100	0
102	20250214	185900	414884640	9100	9100	9100	9100	0
103	20250214	185800	414884640	9100	9100	9100	9100	0
104	20250214	185700	414884640	9100	9100	9100	9100	0
105	20250214	185600	414884640	9100	9100	9100	9100	0
106	20250214	185500	414884640	9100	9100	9100	9100	0
107	20250214	185400	414884640	9100	9100	9100	9100	0
108	20250214	185300	414884640	9100	9100	9100	9100	0
109	20250214	185200	414884640	9100	9100	9100	9100	0
110	20250214	185100	414884640	9100	9100	9100	9100	0
111	20250214	185000	414884640	9100	9100	9100	9100	0
112	20250214	184900	414884640	9100	9100	9100	9100	0
113	20250214	184800	414884640	9100	9100	9100	9100	0
114	20250214	184700	414884640	9100	9100	9100	9100	0
115	20250214	184600	414884640	9100	9100	9100	9100	0
116	20250214	184500	414884640	9100	9100	9100	9100	0
117	20250214	184400	414884640	9100	9100	9100	9100	0
118	20250214	184300	414884640	9100	9100	9100	9100	0
119	20250214	184200	414884640	9100	9100	9100	9100	0
120	20250214	184100	414884640	9100	9100	9100	9100	0
121	20250214	184000	414884640	9100	9100	9100	9100	0
122	20250214	183900	414884640	9100	9100	9100	9100	206
123	20250214	183800	414884640	9100	9100	9100	9100	0
124	20250214	183700	414884640	9100	9100	9100	9100	0
125	20250214	183600	414884640	9100	9100	9100	9100	0
126	20250214	183500	414884640	9100	9100	9100	9100	0
127	20250214	183400	414884640	9100	9100	9100	9100	0
128	20250214	183300	414884640	9100	9100	9100	9100	0
129	20250214	183200	414884640	9100	9100	9100	9100	0
130	20250214	183100	414884640	9100	9100	9100	9100	0
131	20250214	183000	414884640	9100	9100	9100	9100	0
132	20250214	182900	414884640	9100	9100	9100	9100	0
133	20250214	182800	414884640	9100	9100	9100	9100	0
134	20250214	182700	414884640	9100	9100	9100	9100	0
135	20250214	182600	414884640	9100	9100	9100	9100	0
136	20250214	182500	414884640	9100	9100	9100	9100	0
137	20250214	182400	414884640	9100	9100	9100	9100	0
138	20250214	182300	414884640	9100	9100	9100	9100	0
139	20250214	182200	414884640	9100	9100	9100	9100	0
140	20250214	182100	414884640	9100	9100	9100	9100	0
141	20250214	182000	414884640	9100	9100	9100	9100	0
142	20250214	181900	414884640	9100	9100	9100	9100	0
143	20250214	181800	414884640	9100	9100	9100	9100	0
144	20250214	181700	414884640	9100	9100	9100	9100	0
145	20250214	181600	414884640	9100	9100	9100	9100	0
146	20250214	181500	414884640	9100	9100	9100	9100	0
147	20250214	181400	414884640	9100	9100	9100	9100	0
148	20250214	181300	414884640	9100	9100	9100	9100	0
149	20250214	181200	414884640	9100	9100	9100	9100	0
150	20250214	181100	414884640	9100	9100	9100	9100	0
151	20250214	181000	414884640	9100	9100	9100	9100	0
152	20250214	180900	414884640	9100	9100	9100	9100	206
153	20250214	180800	414884640	9100	9100	9100	9100	0
154	20250214	180700	414884640	9100	9100	9100	9100	0
155	20250214	180600	414884640	9100	9100	9100	9100	0
156	20250214	180500	414884640	9100	9100	9100	9100	0
157	20250214	180400	414884640	9100	9100	9100	9100	0
158	20250214	180300	414884640	9100	9100	9100	9100	0
159	20250214	180200	414884640	9100	9100	9100	9100	0
160	20250214	180100	414884640	9100	9100	9100	9100	0
161	20250214	180000	414884640	9100	9100	9100	9100	0
162	20250214	175900	414884640	9100	9100	9100	9100	0
163	20250214	175800	414884640	9100	9100	9100	9100	0
164	20250214	175700	414884640	9100	9100	9100	9100	0
165	20250214	175600	414884640	9100	9100	9100	9100	0
166	20250214	175500	414884640	9100	9100	9100	9100	0
167	20250214	175400	414884640	9100	9100	9100	9100	0
168	20250214	175300	414884640	9100	9100	9100	9100	0
169	20250214	175200	414884640	9100	9100	9100	9100	0
170	20250214	175100	414884640	9100	9100	9100	9100	0
171	20250214	175000	414884640	9100	9100	9100	9100	0
172	20250214	174900	414884640	9100	9100	9100	9100	0
173	20250214	174800	414884640	9100	9100	9100	9100	0
174	20250214	174700	414884640	9100	9100	9100	9100	0
175	20250214	174600	414884640	9100	9100	9100	9100	0
176	20250214	174500	414884640	9100	9100	9100	9100	0
177	20250214	174400	414884640	9100	9100	9100	9100	0
178	20250214	174300	414884640	9100	9100	9100	9100	0
179	20250214	174200	414884640	9100	9100	9100	9100	0
180	20250214	174100	414884640	9100	9100	9100	9100	0
181	20250214	174000	414884640	9100	9100	9100	9100	0
182	20250214	173900	414884640	9100	9100	9100	9100	206
183	20250214	173800	414884640	9100	9100	9100	9100	0
184	20250214	173700	414884640	9100	9100	9100	9100	0
185	20250214	173600	414884640	9100	9100	9100	9100	0
186	20250214	173500	414884640	9100	9100	9100	9100	0
187	20250214	173400	414884640	9100	9100	9100	9100	0
188	20250214	173300	414884640	9100	9100	9100	9100	0
189	20250214	173200	414884640	9100	9100	9100	9100	0
190	20250214	173100	414884640	9100	9100	9100	9100	0
191	20250214	173000	414884640	9100	9100	9100	9100	0
192	20250214	172900	414884640	9100	9100	9100	9100	0
193	20250214	172800	414884640	9100	9100	9100	9100	0
194	20250214	172700	414884640	9100	9100	9100	9100	0
195	20250214	172600	414884640	9100	9100	9100	9100	0
196	20250214	172500	414884640	9100	9100	9100	9100	0
197	20250214	172400	414884640	9100	9100	9100	9100	0
198	20250214	172300	414884640	9100	9100	9100	9100	0
199	20250214	172200	414884640	9100	9100	9100	9100	0
200	20250214	172100	414884640	9100	9100	9100	9100	0
201	20250214	172000	414884640	9100	9100	9100	9100	0
202	20250214	171900	414884640	9100	9100	9100	9100	0
203	20250214	171800	414884640	9100	9100	9100	9100	0
204	20250214	171700	414884640	9100	9100	9100	9100	0
205	20250214	171600	414884640	9100	9100	9100	9100	0
206	20250214	171500	414884640	9100	9100	9100	9100	0
207	20250214	171400	414884640	9100	9100	9100	9100	0
208	20250214	171300	414884640	9100	9100	9100	9100	0
209	20250214	171200	414884640	9100	9100	9100	9100	0
210	20250214	171100	414884640	9100	9100	9100	9100	0
211	20250214	171000	414884640	9100	9100	9100	9100	0
212	20250214	170900	414884640	9100	9100	9100	9100	206
213	20250214	170800	414884640	9100	9100	9100	9100	0
214	20250214	170700	414884640	9100	9100	9100	9100	0
215	20250214	170600	414884640	9100	9100	9100	9100	0
216	20250214	170500	414884640	9100	9100	9100	9100	0
217	20250214	170400	414884640	9100	9100	9100	9100	0
218	20250214	170300	414884640	9100	9100	9100	9100	0
219	20250214	170200	414884640	9100	9100	9100	9100	0
220	20250214	170100	414884640	9100	9100	9100	9100	0
221	20250214	170000	414884640	9100	9100	9100	9100	0
222	20250214	165900	414884640	9100	9100	9100	9100	0
223	20250214	165800	414884640	9100	9100	9100	9100	0
224	20250214	165700	414884640	9100	9100	9100	9100	0
225	20250214	165600	414884640	9100	9100	9100	9100	0
226	20250214	165500	414884640	9100	9100	9100	9100	0
227	20250214	165400	414884640	9100	9100	9100	9100	0
228	20250214	165300	414884640	9100	9100	9100	9100	0
229	20250214	165200	414884640	9100	9100	9100	9100	0
230	20250214	165100	414884640	9100	9100	9100	9100	0
231	20250214	165000	414884640	9100	9100	9100	9100	0
232	20250214	164900	414884640	9100	9100	9100	9100	0
233	20250214	164800	414884640	9100	9100	9100	9100	0
234	20250214	164700	414884640	9100	9100	9100	9100	0
235	20250214	164600	414884640	9100	9100	9100	9100	0
236	20250214	164500	414884640	9100	9100	9100	9100	0
237	20250214	164400	414884640	9100	9100	9100	9100	0
238	20250214	164300	414884640	9100	9100	9100	9100	0
239	20250214	164200	414884640	9100	9100	9100	9100	0
240	20250214	164100	414884640	9100	9100	9100	9100	0
241	20250214	164000	414884640	9100	9100	9100	9100	0
242	20250214	163900	414884640	9100	9100	9100	9100	206
243	20250214	163800	414884640	9100	9100	9100	9100	0
244	20250214	163700	414884640	9100	9100	9100	9100	0
245	20250214	163600	414884640	9100	9100	9100	9100	0
246	20250214	163500	414884640	9100	9100	9100	9100	0
247	20250214	163400	414884640	9100	9100	9100	9100	0
248	20250214	163300	414884640	9100	9100	9100	9100	0
249	20250214	163200	414884640	9100	9100	9100	9100	0
250	20250214	163100	414884640	9100	9100	9100	9100	0
251	20250214	163000	414884640	9100	9100	9100	9100	0
252	20250214	162900	414884640	9100	9100	9100	9100	0
253	20250214	162800	414884640	9100	9100	9100	9100	0
254	20250214	162700	414884640	9100	9100	9100	9100	0
255	20250214	162600	414884640	9100	9100	9100	9100	0
256	20250214	162500	414884640	9100	9100	9100	9100	0
257	20250214	162400	414884640	9100	9100	9100	9100	0
258	20250214	162300	414884640	9100	9100	9100	9100	0
259	20250214	162200	414884640	9100	9100	9100	9100	0
260	20250214	162100	414884640	9100	9100	9100	9100	0
261	20250214	162000	414884640	9100	9100	9100	9100	0
262	20250214	161900	414884640	9100	9100	9100	9100	0
263	20250214	161800	414884640	9100	9100	9100	9100	0
264	20250214	161700	414884640	9100	9100	9100	9100	0
265	20250214	161600	414884640	9100	9100	9100	9100	0
266	20250214	161500	414884640	9100	9100	9100	9100	0
267	20250214	161400	414884640	9100	9100	9100	9100	0
268	20250214	161300	414884640	9100	9100	9100	9100	0
269	20250214	161200	414884640	9100	9100	9100	9100	0
270	20250214	161100	414884640	9100	9100	9100	9100	0
271	20250214	161000	414884640	9100	9100	9100	9100	0
272	20250214	160900	414884640	9100	9100	9100	9100	206
273	20250214	160800	414884640	9100	9100	9100	9100	0
274	20250214	160700	414884640	9100	9100	9100	9100	0
275	20250214	160600	414884640	9100	9100	9100	9100	0
276	20250214	160500	414884640	9100	9100	9100	9100	0
277	20250214	160400	414884640	9100	9100	9100	9100	0
278	20250214	160300	414884640	9100	9100	9100	9100	0
279	20250214	160200	414884640	9100	9100	9100	9100	0
280	20250214	160100	414884640	9100	9100	9100	9100	0
281	20250214	160000	414884640	9100	9100	9100	9100	0
282	20250214	155900	414884640	9100	9100	9100	9100	0
283	20250214	155800	414884640	9100	9100	9100	9100	0
284	20250214	155700	414884640	9100	9100	9100	9100	0
285	20250214	155600	414884640	9100	9100	9100	9100	0
286	20250214	155500	414884640	9100	9100	9100	9100	0
287	20250214	155400	414884640	9100	9100	9100	9100	0
288	20250214	155300	414884640	9100	9100	9100	9100	0
289	20250214	155200	414884640	9100	9100	9100	9100	0
290	20250214	155100	414884640	9100	9100	9100	9100	0
291	20250214	155000	414884640	9100	9100	9100	9100	0
292	20250214	154900	414884640	9100	9100	9100	9100	0
293	20250214	154800	414884640	9100	9100	9100	9100	0
294	20250214	154700	414884640	9100	9100	9100	9100	0
295	20250214	154600	414884640	9100	9100	9100	9100	0
296	20250214	154500	414884640	9100	9100	9100	9100	0
297	20250214	154400	414884640	9100	9100	9100	9100	0
298	20250214	154300	414884640	9100	9100	9100	9100	0
299	20250214	154200	414884640	9100	9100	9100	9100	0
300	20250214	154100	414884640	9100	9100	9100	9100	0
301	20250214	154000	414884640	9100	9100	9100	9100	0
302	20250214	153900	414884640	9100	9100	9100	9100	206
303	20250214	153800	414884640	9100	9100	9100	9100	0
304	20250214	153700	414884640	9100	9100	9100	9100	0
305	20250214	153600	414884640	9100	9100	9100	9100	0
306	20250214	153500	414884640	9100	9100	9100	9100	0
307	20250214	153400	414884640	9100	9100	9100	9100	0
308	20250214	153300	414884640	9100	9100	9100	9100	0
309	20250214	153200	414884640	9100	9100	9100	9100	0
310	20250214	153100	414884640	9100	9100	9100	9100	0
311	20250214	153000	414884640	9100	9100	9100	9100	206
312	20250214	152900	413010040	9070	9070	9070	9070	0
313	20250214	152800	413010040	9070	9070	9070	9070	0
314	20250214	152700	413010040	9070	9070	9070	9070	0
315	20250214	152600	413010040	9070	9070	9070	9070	0
316	20250214	152500	413010040	9070	9070	9070	9070	0
317	20250214	152400	413010040	9070	9070	9070	9070	0
318	20250214	152300	413010040	9070	9070	9070	9070	0
319	20250214	152200	413010040	9070	9070	9070	9070	0
320	20250214	152100	413010040	9070	9070	9070	9070	0
321	20250214	152000	413010040	9070	9070	9070	9070	0
322	20250214	151900	413010040	9070	9070	9070	9070	35
323	20250214	151800	412692590	9060	9060	9060	9060	1
324	20250214	151700	412683530	9070	9080	9080	9070	62
325	20250214	151600	412120880	9080	9080	9080	9080	0
326	20250214	151500	412120880	9080	9080	9080	9080	0
327	20250214	151400	412120880	9080	9080	9080	9080	111
328	20250214	151300	411113000	9080	9100	9100	9080	2
329	20250214	151200	411094820	9100	9100	9100	9080	314
330	20250214	151100	408241420	9060	9060	9060	9060	51
331	20250214	151000	407779360	9070	9070	9070	9070	76
332	20250214	150900	407090040	9110	9110	9110	9110	0
333	20250214	150800	407090040	9110	9110	9110	9110	33
334	20250214	150700	406789410	9110	9110	9110	9110	0
335	20250214	150600	406789410	9110	9110	9110	9110	100
336	20250214	150500	405878410	9100	9100	9100	9100	77
337	20250214	150400	405177710	9100	9100	9100	9100	304
338	20250214	150300	402411310	9100	9090	9100	9090	236
339	20250214	150200	400265070	9050	9060	9060	9050	500
340	20250214	150100	395739700	9060	9060	9060	9060	24
341	20250214	150000	395522260	9090	9090	9090	9090	0
342	20250214	145900	395522260	9090	9090	9090	9090	0
343	20250214	145800	395522260	9090	9090	9090	9090	0
344	20250214	145700	395522260	9090	9090	9090	9090	39
345	20250214	145600	395167750	9100	9090	9100	9090	86
346	20250214	145500	394385300	9040	9040	9040	9040	15
347	20250214	145400	394249700	9100	9100	9100	9100	0
348	20250214	145300	394249700	9100	9100	9100	9100	0
349	20250214	145200	394249700	9100	9100	9100	9100	0
350	20250214	145100	394249700	9100	9100	9100	9100	10
351	20250214	145000	394158700	9100	9100	9100	9100	0
352	20250214	144900	394158700	9100	9100	9100	9100	10
353	20250214	144800	394067700	9120	9120	9120	9120	0
354	20250214	144700	394067700	9120	9120	9120	9120	0
355	20250214	144600	394067700	9120	9120	9120	9120	0
356	20250214	144500	394067700	9120	9120	9120	9120	30
357	20250214	144400	393794100	9150	9150	9150	9150	0
358	20250214	144300	393794100	9150	9150	9150	9150	0
359	20250214	144200	393794100	9150	9150	9150	9150	10
360	20250214	144100	393702600	9150	8990	9150	8980	450
361	20250214	144000	389622470	9020	9010	9020	8990	562
362	20250214	143900	384562700	9070	9070	9070	9070	0
363	20250214	143800	384562700	9070	9070	9070	9070	1
364	20250214	143700	384553630	9080	9080	9080	9080	0
365	20250214	143600	384553630	9080	9080	9080	9080	0
366	20250214	143500	384553630	9080	9080	9080	9080	0
367	20250214	143400	384553630	9080	9080	9080	9080	0
368	20250214	143300	384553630	9080	9080	9080	9080	0
369	20250214	143200	384553630	9080	9080	9080	9080	0
370	20250214	143100	384553630	9080	9080	9080	9080	200
371	20250214	143000	382737630	9080	9070	9080	9070	300
372	20250214	142900	380015630	9000	9000	9000	9000	0
373	20250214	142800	380015630	9000	9000	9000	9000	0
374	20250214	142700	380015630	9000	9000	9000	9000	0
375	20250214	142600	380015630	9000	9000	9000	9000	0
376	20250214	142500	380015630	9000	9000	9000	9000	0
377	20250214	142400	380015630	9000	9020	9020	9000	400
378	20250214	142300	376411960	9010	9090	9090	9010	1250
379	20250214	142200	365108210	9020	9020	9020	9020	0
380	20250214	142100	365108210	9020	9080	9080	9020	1000
381	20250214	142000	356067130	9130	9130	9130	9130	51
382	20250214	141900	355601500	9130	9130	9130	9130	0
383	20250214	141800	355601500	9130	9150	9150	9130	117
384	20250214	141700	354532420	9220	9200	9230	9200	30
385	20250214	141600	354255810	9230	9120	9230	9120	2403
386	20250214	141500	332159580	9140	9090	9180	9090	272
387	20250214	141400	329670010	9060	9060	9060	9060	0
388	20250214	141300	329670010	9060	9060	9060	9060	0
389	20250214	141200	329670010	9060	9060	9060	9060	0
390	20250214	141100	329670010	9060	9060	9060	9060	0
391	20250214	141000	329670010	9060	9060	9060	9060	0
392	20250214	140900	329670010	9060	9090	9090	9060	696
393	20250214	140800	323356090	9090	9090	9090	9090	0
394	20250214	140700	323356090	9090	9090	9090	9090	38
395	20250214	140600	323010670	9200	9200	9200	9200	0
396	20250214	140500	323010670	9200	9050	9200	9050	200
397	20250214	140400	321189680	9040	9050	9050	9040	7
398	20250214	140300	321126370	9050	9050	9050	9050	5
399	20250214	140200	321081120	9040	9040	9040	9040	51
400	20250214	140100	320620080	9010	9010	9010	9010	1
401	20250214	140000	320611070	9010	9010	9010	9010	0
402	20250214	135900	320611070	9010	9010	9010	9010	0
403	20250214	135800	320611070	9010	9010	9010	9010	0
404	20250214	135700	320611070	9010	9000	9010	9000	123
405	20250214	135600	319503260	9000	9000	9000	9000	40
406	20250214	135500	319143260	9000	9000	9000	9000	17
407	20250214	135400	318990260	8950	8950	8950	8950	0
408	20250214	135300	318990260	8950	8950	8950	8950	0
409	20250214	135200	318990260	8950	8950	8950	8950	0
410	20250214	135100	318990260	8950	8950	8950	8950	0
411	20250214	135000	318990260	8950	8950	8950	8950	0
412	20250214	134900	318990260	8950	8950	8950	8950	0
413	20250214	134800	318990260	8950	8950	8950	8950	66
414	20250214	134700	318399560	8930	8900	8930	8900	902
415	20250214	134600	310346170	8890	8890	8890	8890	0
416	20250214	134500	310346170	8890	8890	8890	8890	0
417	20250214	134400	310346170	8890	8890	8890	8890	0
418	20250214	134300	310346170	8890	8890	8890	8890	0
419	20250214	134200	310346170	8890	8890	8890	8890	0
420	20250214	134100	310346170	8890	8910	8910	8880	1682
421	20250214	134000	295394670	8910	8910	8910	8910	20
422	20250214	133900	295216470	8900	8900	8900	8900	0
423	20250214	133800	295216470	8900	8900	8900	8900	0
424	20250214	133700	295216470	8900	8900	8900	8900	0
425	20250214	133600	295216470	8900	8900	8900	8900	0
426	20250214	133500	295216470	8900	8900	8900	8900	0
427	20250214	133400	295216470	8900	8900	8900	8900	0
428	20250214	133300	295216470	8900	8900	8900	8900	0
429	20250214	133200	295216470	8900	8900	8900	8900	1
430	20250214	133100	295207570	8930	8930	8930	8930	1
431	20250214	133000	295198640	8920	8920	8920	8920	0
432	20250214	132900	295198640	8920	8920	8920	8920	5
433	20250214	132800	295154040	8920	8920	8920	8920	0
434	20250214	132700	295154040	8920	8920	8920	8920	0
435	20250214	132600	295154040	8920	8920	8920	8920	0
436	20250214	132500	295154040	8920	8920	8920	8920	0
437	20250214	132400	295154040	8920	8920	8920	8920	0
438	20250214	132300	295154040	8920	8920	8920	8920	0
439	20250214	132200	295154040	8920	8920	8920	8920	0
440	20250214	132100	295154040	8920	8920	8920	8920	0
441	20250214	132000	295154040	8920	8920	8920	8920	0
442	20250214	131900	295154040	8920	8920	8920	8920	0
443	20250214	131800	295154040	8920	8920	8920	8920	0
444	20250214	131700	295154040	8920	8920	8920	8920	0
445	20250214	131600	295154040	8920	8920	8920	8920	0
446	20250214	131500	295154040	8920	8920	8920	8920	0
447	20250214	131400	295154040	8920	8920	8920	8920	48
448	20250214	131300	294725880	8880	8880	8880	8880	0
449	20250214	131200	294725880	8880	8880	8880	8880	0
450	20250214	131100	294725880	8880	8880	8880	8880	0
451	20250214	131000	294725880	8880	8880	8880	8880	0
452	20250214	130900	294725880	8880	8880	8880	8880	0
453	20250214	130800	294725880	8880	8880	8880	8880	0
454	20250214	130700	294725880	8880	8880	8880	8880	0
455	20250214	130600	294725880	8880	8880	8880	8880	351
456	20250214	130500	291609000	8870	8870	8870	8870	0
457	20250214	130400	291609000	8870	8870	8870	8870	242
458	20250214	130300	289462460	8870	8870	8870	8870	51
459	20250214	130200	289010090	8870	8870	8870	8870	0
460	20250214	130100	289010090	8870	8870	8870	8870	0
461	20250214	130000	289010090	8870	8870	8870	8870	90
462	20250214	125900	288211790	8860	8860	8860	8860	0
463	20250214	125800	288211790	8860	8860	8860	8860	0
464	20250214	125700	288211790	8860	8860	8860	8860	0
465	20250214	125600	288211790	8860	8860	8860	8860	204
466	20250214	125500	286404350	8870	8870	8870	8870	0
467	20250214	125400	286404350	8870	8870	8870	8870	596
468	20250214	125300	281117830	8880	8880	8880	8880	0
469	20250214	125200	281117830	8880	8880	8880	8880	350
470	20250214	125100	278009830	8880	8880	8880	8880	300
471	20250214	125000	275345830	8880	8880	8880	8880	300
472	20250214	124900	272681830	8880	8880	8880	8880	0
473	20250214	124800	272681830	8880	8880	8880	8880	58
474	20250214	124700	272166790	8870	8870	8870	8870	0
475	20250214	124600	272166790	8870	8870	8870	8870	0
476	20250214	124500	272166790	8870	8870	8870	8870	0
477	20250214	124400	272166790	8870	8870	8870	8870	0
478	20250214	124300	272166790	8870	8870	8870	8870	0
479	20250214	124200	272166790	8870	8900	8910	8870	926
480	20250214	124100	263942290	8900	8870	8900	8870	357
481	20250214	124000	260771650	8870	8870	8870	8870	0
482	20250214	123900	260771650	8870	8870	8870	8870	0
483	20250214	123800	260771650	8870	8870	8870	8870	350
484	20250214	123700	257667150	8900	8900	8900	8900	225
485	20250214	123600	255664650	8870	8870	8870	8870	0
486	20250214	123500	255664650	8870	8870	8870	8870	29
487	20250214	123400	255407420	8870	8870	8870	8870	0
488	20250214	123300	255407420	8870	8870	8870	8870	0
489	20250214	123200	255407420	8870	8870	8870	8870	2
490	20250214	123100	255389680	8870	8870	8870	8870	0
491	20250214	123000	255389680	8870	8870	8870	8870	0
492	20250214	122900	255389680	8870	8870	8870	8870	0
493	20250214	122800	255389680	8870	8870	8870	8870	0
494	20250214	122700	255389680	8870	8870	8870	8870	0
495	20250214	122600	255389680	8870	8870	8870	8870	100
496	20250214	122500	254502680	8880	8880	8880	8880	2
497	20250214	122400	254484920	8880	8880	8880	8880	4
498	20250214	122300	254449400	8870	8870	8870	8870	0
499	20250214	122200	254449400	8870	8870	8870	8870	64
500	20250214	122100	253881720	8870	8870	8870	8870	0
501	20250214	122000	253881720	8870	8870	8870	8870	0
502	20250214	121900	253881720	8870	8870	8870	8870	10
503	20250214	121800	253793020	8860	8860	8860	8860	0
504	20250214	121700	253793020	8860	8860	8860	8860	0
505	20250214	121600	253793020	8860	8860	8860	8860	0
506	20250214	121500	253793020	8860	8860	8860	8860	0
507	20250214	121400	253793020	8860	8860	8860	8860	0
508	20250214	121300	253793020	8860	8860	8860	8860	1
509	20250214	121200	253784160	8910	8910	8910	8910	0
510	20250214	121100	253784160	8910	8910	8910	8910	0
511	20250214	121000	253784160	8910	8910	8910	8910	0
512	20250214	120900	253784160	8910	8910	8910	8910	0
513	20250214	120800	253784160	8910	8910	8910	8910	0
514	20250214	120700	253784160	8910	8910	8910	8910	0
515	20250214	120600	253784160	8910	8910	8910	8910	0
516	20250214	120500	253784160	8910	8910	8910	8910	0
517	20250214	120400	253784160	8910	8860	8910	8860	47
518	20250214	120300	253366640	8860	8860	8860	8860	0
519	20250214	120200	253366640	8860	8860	8860	8860	0
520	20250214	120100	253366640	8860	8860	8860	8860	0
521	20250214	120000	253366640	8860	8860	8860	8860	0
522	20250214	115900	253366640	8860	8860	8860	8860	0
523	20250214	115800	253366640	8860	8860	8860	8860	14
524	20250214	115700	253242600	8860	8860	8860	8860	0
525	20250214	115600	253242600	8860	8860	8860	8860	0
526	20250214	115500	253242600	8860	8860	8860	8860	45
527	20250214	115400	252843900	8910	8910	8910	8910	0
528	20250214	115300	252843900	8910	8910	8910	8910	0
529	20250214	115200	252843900	8910	8910	8910	8910	5
530	20250214	115100	252799350	8910	8910	8910	8910	2
531	20250214	115000	252781530	8910	8910	8910	8910	0
532	20250214	114900	252781530	8910	8910	8910	8910	0
533	20250214	114800	252781530	8910	8910	8910	8910	0
534	20250214	114700	252781530	8910	8910	8910	8910	0
535	20250214	114600	252781530	8910	8910	8910	8910	0
536	20250214	114500	252781530	8910	8910	8910	8910	0
537	20250214	114400	252781530	8910	8910	8910	8910	3
538	20250214	114300	252754800	8910	8910	8910	8910	0
539	20250214	114200	252754800	8910	8910	8910	8910	5
540	20250214	114100	252710250	8850	8850	8850	8850	0
541	20250214	114000	252710250	8850	8850	8850	8850	0
542	20250214	113900	252710250	8850	8850	8850	8850	0
543	20250214	113800	252710250	8850	8850	8850	8850	0
544	20250214	113700	252710250	8850	8850	8850	8850	0
545	20250214	113600	252710250	8850	8850	8850	8850	0
546	20250214	113500	252710250	8850	8850	8850	8850	0
547	20250214	113400	252710250	8850	8850	8850	8850	0
548	20250214	113300	252710250	8850	8850	8850	8850	0
549	20250214	113200	252710250	8850	8870	8870	8850	10
550	20250214	113100	252621730	8850	8850	8850	8850	0
551	20250214	113000	252621730	8850	8880	8880	8850	1500
552	20250214	112900	239336920	8880	8880	8880	8880	0
553	20250214	112800	239336920	8880	8890	8890	8880	30
554	20250214	112700	239070500	8880	8880	8880	8880	0
555	20250214	112600	239070500	8880	8880	8880	8880	0
556	20250214	112500	239070500	8880	8880	8880	8880	350
557	20250214	112400	235962500	8880	8880	8880	8880	0
558	20250214	112300	235962500	8880	8880	8880	8880	0
559	20250214	112200	235962500	8880	8880	8880	8880	0
560	20250214	112100	235962500	8880	8890	8910	8880	329
561	20250214	112000	233034840	8890	8890	8890	8890	0
562	20250214	111900	233034840	8890	8890	8890	8890	0
563	20250214	111800	233034840	8890	8950	8950	8890	11368
564	20250214	111700	131518480	8940	8940	8940	8940	0
565	20250214	111600	131518480	8940	8940	8940	8940	0
566	20250214	111500	131518480	8940	8940	8940	8940	27
567	20250214	111400	131277100	8910	8910	8910	8910	114
568	20250214	111300	130261360	8900	8900	8900	8900	21
569	20250214	111200	130074460	8910	8910	8910	8910	0
570	20250214	111100	130074460	8910	8910	8910	8910	0
571	20250214	111000	130074460	8910	8910	8910	8910	4
572	20250214	110900	130038820	8910	8910	8910	8910	1
573	20250214	110800	130029910	8910	8910	8910	8910	94
574	20250214	110700	129192370	8910	8910	8910	8910	0
575	20250214	110600	129192370	8910	8910	8910	8910	50
576	20250214	110500	128746870	8910	8910	8910	8910	58
577	20250214	110400	128230090	8910	8910	8910	8910	63
578	20250214	110300	127668760	8920	8920	8920	8920	135
579	20250214	110200	126464560	8930	8930	8930	8930	2
580	20250214	110100	126446700	8920	8920	8920	8920	0
581	20250214	110000	126446700	8920	8940	8940	8920	511
582	20250214	105900	121887700	8930	8920	8930	8920	239
583	20250214	105800	119755550	8930	8950	8950	8930	150
584	20250214	105700	118415390	8950	8950	8950	8950	0
585	20250214	105600	118415390	8950	8950	8950	8950	0
586	20250214	105500	118415390	8950	8950	8950	8950	0
587	20250214	105400	118415390	8950	8950	8950	8950	0
588	20250214	105300	118415390	8950	8950	8950	8950	0
589	20250214	105200	118415390	8950	8950	8950	8950	12
590	20250214	105100	118307990	8950	8950	8950	8950	0
591	20250214	105000	118307990	8950	8950	8950	8950	0
592	20250214	104900	118307990	8950	8950	8950	8950	0
593	20250214	104800	118307990	8950	8950	8950	8950	50
594	20250214	104700	117860490	8930	8930	8930	8930	0
595	20250214	104600	117860490	8930	8930	8930	8930	200
596	20250214	104500	116074490	8930	8930	8930	8930	5
597	20250214	104400	116029840	8930	8930	8930	8930	0
598	20250214	104300	116029840	8930	8960	8960	8930	502
599	20250214	104200	111534350	8950	8950	8950	8950	387
600	20250214	104100	108070700	8940	8930	8940	8930	16
601	20250214	104000	107927670	8920	8920	8920	8920	0
602	20250214	103900	107927670	8920	8920	8920	8920	0
603	20250214	103800	107927670	8920	8920	8920	8920	4
604	20250214	103700	107891990	8910	8910	8910	8910	0
605	20250214	103600	107891990	8910	8940	8940	8910	215
606	20250214	103500	105974780	8940	8940	8940	8940	2
607	20250214	103400	105956900	8940	8990	8990	8940	515
608	20250214	103300	101339480	9000	9000	9000	9000	119
609	20250214	103200	100268480	9010	9010	9010	9010	0
610	20250214	103100	100268480	9010	9010	9010	9010	202
611	20250214	103000	98448460	9010	9000	9010	9000	260
612	20250214	102900	96106480	8990	8990	9000	8990	39
613	20250214	102800	95755680	8990	8990	8990	8990	0
614	20250214	102700	95755680	8990	8990	8990	8990	0
615	20250214	102600	95755680	8990	8990	8990	8990	3
616	20250214	102500	95728710	9000	9010	9010	8990	160
617	20250214	102400	94290100	9010	9010	9010	9010	0
618	20250214	102300	94290100	9010	9010	9010	9010	118
619	20250214	102200	93226920	9010	9010	9010	9010	0
620	20250214	102100	93226920	9010	9010	9010	9010	1
621	20250214	102000	93217910	9010	9010	9010	9010	0
622	20250214	101900	93217910	9010	9010	9010	9010	0
623	20250214	101800	93217910	9010	9010	9010	9010	0
624	20250214	101700	93217910	9010	9010	9010	9010	4
625	20250214	101600	93181870	9010	9010	9010	9010	0
626	20250214	101500	93181870	9010	9010	9010	9010	0
627	20250214	101400	93181870	9010	9010	9010	9010	0
628	20250214	101300	93181870	9010	9060	9060	9010	4
629	20250214	101200	93145730	9070	9070	9070	9070	0
630	20250214	101100	93145730	9070	9070	9070	9070	0
631	20250214	101000	93145730	9070	9070	9070	9060	20
632	20250214	100900	92964400	9070	9070	9070	9070	20
633	20250214	100800	92783000	9070	9070	9070	9070	10
634	20250214	100700	92692300	9070	9070	9070	9070	0
635	20250214	100600	92692300	9070	9070	9070	9070	0
636	20250214	100500	92692300	9070	9070	9070	9070	0
637	20250214	100400	92692300	9070	9050	9070	9050	100
638	20250214	100300	91786300	9000	9010	9010	9000	149
639	20250214	100200	90445220	9020	9020	9020	9020	23
640	20250214	100100	90237760	9070	9020	9070	9020	37
641	20250214	100000	89903920	9020	9030	9030	9020	121
642	20250214	095900	88811500	9030	9030	9030	9030	0
643	20250214	095800	88811500	9030	9030	9030	9030	500
644	20250214	095700	84296500	9030	9030	9030	9030	0
645	20250214	095600	84296500	9030	9030	9030	9030	0
646	20250214	095500	84296500	9030	9030	9030	9030	0
647	20250214	095400	84296500	9030	9030	9030	9030	1
648	20250214	095300	84287470	9030	9030	9030	9030	1
649	20250214	095200	84278440	9030	9030	9030	9030	0
650	20250214	095100	84278440	9030	9050	9050	9030	1087
651	20250214	095000	74454020	9050	9050	9050	9050	0
652	20250214	094900	74454020	9050	9050	9060	9050	110
653	20250214	094800	73458410	9050	9050	9050	9050	0
654	20250214	094700	73458410	9050	9070	9070	9050	79
655	20250214	094600	72742700	9090	9090	9090	9090	0
656	20250214	094500	72742700	9090	9090	9090	9090	129
657	20250214	094400	71570090	9090	9090	9090	9090	1
658	20250214	094300	71561000	9090	9070	9090	9050	453
659	20250214	094200	67444100	9050	9050	9050	9050	35
660	20250214	094100	67127350	9050	9050	9050	9050	0
661	20250214	094000	67127350	9050	9050	9050	9050	500
662	20250214	093900	62602350	9050	9060	9060	9050	192
663	20250214	093800	60862870	9090	9090	9090	9090	5
664	20250214	093700	60817420	9090	9100	9100	9090	1122
665	20250214	093600	50618180	9100	9100	9100	9100	0
666	20250214	093500	50618180	9100	9100	9100	9100	0
667	20250214	093400	50618180	9100	9090	9100	9090	153
668	20250214	093300	49226110	9090	9090	9090	9070	407
669	20250214	093200	45530550	9090	9100	9100	9090	117
670	20250214	093100	44466850	9120	9120	9120	9120	0
671	20250214	093000	44466850	9120	9130	9130	9120	23
672	20250214	092900	44257080	9120	9120	9120	9120	100
673	20250214	092800	43345080	9100	9100	9100	9100	160
674	20250214	092700	41889080	9110	9120	9130	9110	271
675	20250214	092600	39416560	9090	9090	9090	9090	75
676	20250214	092500	38734810	9090	9080	9090	9080	122
677	20250214	092400	37626810	9080	9080	9080	9080	2
678	20250214	092300	37608650	9080	9100	9100	9080	272
679	20250214	092200	35134450	9100	9100	9100	9100	0
680	20250214	092100	35134450	9100	9100	9100	9100	0
681	20250214	092000	35134450	9100	9100	9100	9100	0
682	20250214	091900	35134450	9100	9100	9100	9100	1
683	20250214	091800	35125350	9100	9100	9100	9100	5
684	20250214	091700	35079850	9100	9100	9100	9100	392
685	20250214	091600	31512650	9130	9130	9130	9130	0
686	20250214	091500	31512650	9130	9130	9130	9130	0
687	20250214	091400	31512650	9130	9110	9130	9110	351
688	20250214	091300	28309580	9070	9070	9070	9070	0
689	20250214	091200	28309580	9070	9070	9070	9070	125
690	20250214	091100	27175830	9060	9060	9060	9060	2
691	20250214	091000	27157710	9130	9130	9130	9130	0
692	20250214	090900	27157710	9130	9130	9130	9130	500
693	20250214	090800	22592710	9130	9130	9130	9130	0
694	20250214	090700	22592710	9130	9130	9130	9130	100
695	20250214	090600	21679710	9070	9070	9070	9070	1
696	20250214	090500	21670640	9060	9060	9060	9060	0
697	20250214	090400	21670640	9060	9060	9060	9060	11
698	20250214	090300	21570980	9060	9080	9080	9060	525
699	20250214	090200	16804040	9080	9080	9080	9080	5
700	20250214	090100	16758640	9080	9080	9080	9080	173
701	20250214	090000	15187800	9080	9200	9200	9080	1154