KissMeData/175140/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203400	509947610	5820	5820	5820	5820	672
3	20250214	203300	509947610	5820	5820	5820	5820	0
4	20250214	203200	509947610	5820	5820	5820	5820	0
5	20250214	203100	509947610	5820	5820	5820	5820	0
6	20250214	203000	509947610	5820	5820	5820	5820	0
7	20250214	202900	509947610	5820	5820	5820	5820	0
8	20250214	202800	509947610	5820	5820	5820	5820	0
9	20250214	202700	509947610	5820	5820	5820	5820	0
10	20250214	202600	509947610	5820	5820	5820	5820	0
11	20250214	202500	509947610	5820	5820	5820	5820	0
12	20250214	202400	509947610	5820	5820	5820	5820	0
13	20250214	202300	509947610	5820	5820	5820	5820	0
14	20250214	202200	509947610	5820	5820	5820	5820	0
15	20250214	202100	509947610	5820	5820	5820	5820	0
16	20250214	202000	509947610	5820	5820	5820	5820	0
17	20250214	201900	509947610	5820	5820	5820	5820	0
18	20250214	201800	509947610	5820	5820	5820	5820	0
19	20250214	201700	509947610	5820	5820	5820	5820	0
20	20250214	201600	509947610	5820	5820	5820	5820	0
21	20250214	201500	509947610	5820	5820	5820	5820	0
22	20250214	201400	509947610	5820	5820	5820	5820	0
23	20250214	201300	509947610	5820	5820	5820	5820	0
24	20250214	201200	509947610	5820	5820	5820	5820	0
25	20250214	201100	509947610	5820	5820	5820	5820	0
26	20250214	201000	509947610	5820	5820	5820	5820	0
27	20250214	200900	509947610	5820	5820	5820	5820	0
28	20250214	200800	509947610	5820	5820	5820	5820	0
29	20250214	200700	509947610	5820	5820	5820	5820	0
30	20250214	200600	509947610	5820	5820	5820	5820	0
31	20250214	200500	509947610	5820	5820	5820	5820	0
32	20250214	200400	509947610	5820	5820	5820	5820	672
33	20250214	200300	509947610	5820	5820	5820	5820	0
34	20250214	200200	509947610	5820	5820	5820	5820	0
35	20250214	200100	509947610	5820	5820	5820	5820	0
36	20250214	200000	509947610	5820	5820	5820	5820	0
37	20250214	195900	509947610	5820	5820	5820	5820	0
38	20250214	195800	509947610	5820	5820	5820	5820	0
39	20250214	195700	509947610	5820	5820	5820	5820	0
40	20250214	195600	509947610	5820	5820	5820	5820	0
41	20250214	195500	509947610	5820	5820	5820	5820	0
42	20250214	195400	509947610	5820	5820	5820	5820	0
43	20250214	195300	509947610	5820	5820	5820	5820	0
44	20250214	195200	509947610	5820	5820	5820	5820	0
45	20250214	195100	509947610	5820	5820	5820	5820	0
46	20250214	195000	509947610	5820	5820	5820	5820	0
47	20250214	194900	509947610	5820	5820	5820	5820	0
48	20250214	194800	509947610	5820	5820	5820	5820	0
49	20250214	194700	509947610	5820	5820	5820	5820	0
50	20250214	194600	509947610	5820	5820	5820	5820	0
51	20250214	194500	509947610	5820	5820	5820	5820	0
52	20250214	194400	509947610	5820	5820	5820	5820	0
53	20250214	194300	509947610	5820	5820	5820	5820	0
54	20250214	194200	509947610	5820	5820	5820	5820	0
55	20250214	194100	509947610	5820	5820	5820	5820	0
56	20250214	194000	509947610	5820	5820	5820	5820	0
57	20250214	193900	509947610	5820	5820	5820	5820	0
58	20250214	193800	509947610	5820	5820	5820	5820	0
59	20250214	193700	509947610	5820	5820	5820	5820	0
60	20250214	193600	509947610	5820	5820	5820	5820	0
61	20250214	193500	509947610	5820	5820	5820	5820	0
62	20250214	193400	509947610	5820	5820	5820	5820	672
63	20250214	193300	509947610	5820	5820	5820	5820	0
64	20250214	193200	509947610	5820	5820	5820	5820	0
65	20250214	193100	509947610	5820	5820	5820	5820	0
66	20250214	193000	509947610	5820	5820	5820	5820	0
67	20250214	192900	509947610	5820	5820	5820	5820	0
68	20250214	192800	509947610	5820	5820	5820	5820	0
69	20250214	192700	509947610	5820	5820	5820	5820	0
70	20250214	192600	509947610	5820	5820	5820	5820	0
71	20250214	192500	509947610	5820	5820	5820	5820	0
72	20250214	192400	509947610	5820	5820	5820	5820	0
73	20250214	192300	509947610	5820	5820	5820	5820	0
74	20250214	192200	509947610	5820	5820	5820	5820	0
75	20250214	192100	509947610	5820	5820	5820	5820	0
76	20250214	192000	509947610	5820	5820	5820	5820	0
77	20250214	191900	509947610	5820	5820	5820	5820	0
78	20250214	191800	509947610	5820	5820	5820	5820	0
79	20250214	191700	509947610	5820	5820	5820	5820	0
80	20250214	191600	509947610	5820	5820	5820	5820	0
81	20250214	191500	509947610	5820	5820	5820	5820	0
82	20250214	191400	509947610	5820	5820	5820	5820	0
83	20250214	191300	509947610	5820	5820	5820	5820	0
84	20250214	191200	509947610	5820	5820	5820	5820	0
85	20250214	191100	509947610	5820	5820	5820	5820	0
86	20250214	191000	509947610	5820	5820	5820	5820	0
87	20250214	190900	509947610	5820	5820	5820	5820	0
88	20250214	190800	509947610	5820	5820	5820	5820	0
89	20250214	190700	509947610	5820	5820	5820	5820	0
90	20250214	190600	509947610	5820	5820	5820	5820	0
91	20250214	190500	509947610	5820	5820	5820	5820	0
92	20250214	190400	509947610	5820	5820	5820	5820	672
93	20250214	190300	509947610	5820	5820	5820	5820	0
94	20250214	190200	509947610	5820	5820	5820	5820	0
95	20250214	190100	509947610	5820	5820	5820	5820	0
96	20250214	190000	509947610	5820	5820	5820	5820	0
97	20250214	185900	509947610	5820	5820	5820	5820	0
98	20250214	185800	509947610	5820	5820	5820	5820	0
99	20250214	185700	509947610	5820	5820	5820	5820	0
100	20250214	185600	509947610	5820	5820	5820	5820	0
101	20250214	185500	509947610	5820	5820	5820	5820	0
102	20250214	185400	509947610	5820	5820	5820	5820	0
103	20250214	185300	509947610	5820	5820	5820	5820	0
104	20250214	185200	509947610	5820	5820	5820	5820	0
105	20250214	185100	509947610	5820	5820	5820	5820	0
106	20250214	185000	509947610	5820	5820	5820	5820	0
107	20250214	184900	509947610	5820	5820	5820	5820	0
108	20250214	184800	509947610	5820	5820	5820	5820	0
109	20250214	184700	509947610	5820	5820	5820	5820	0
110	20250214	184600	509947610	5820	5820	5820	5820	0
111	20250214	184500	509947610	5820	5820	5820	5820	0
112	20250214	184400	509947610	5820	5820	5820	5820	0
113	20250214	184300	509947610	5820	5820	5820	5820	0
114	20250214	184200	509947610	5820	5820	5820	5820	0
115	20250214	184100	509947610	5820	5820	5820	5820	0
116	20250214	184000	509947610	5820	5820	5820	5820	0
117	20250214	183900	509947610	5820	5820	5820	5820	0
118	20250214	183800	509947610	5820	5820	5820	5820	0
119	20250214	183700	509947610	5820	5820	5820	5820	0
120	20250214	183600	509947610	5820	5820	5820	5820	0
121	20250214	183500	509947610	5820	5820	5820	5820	0
122	20250214	183400	509947610	5820	5820	5820	5820	672
123	20250214	183300	509947610	5820	5820	5820	5820	0
124	20250214	183200	509947610	5820	5820	5820	5820	0
125	20250214	183100	509947610	5820	5820	5820	5820	0
126	20250214	183000	509947610	5820	5820	5820	5820	0
127	20250214	182900	509947610	5820	5820	5820	5820	0
128	20250214	182800	509947610	5820	5820	5820	5820	0
129	20250214	182700	509947610	5820	5820	5820	5820	0
130	20250214	182600	509947610	5820	5820	5820	5820	0
131	20250214	182500	509947610	5820	5820	5820	5820	0
132	20250214	182400	509947610	5820	5820	5820	5820	0
133	20250214	182300	509947610	5820	5820	5820	5820	0
134	20250214	182200	509947610	5820	5820	5820	5820	0
135	20250214	182100	509947610	5820	5820	5820	5820	0
136	20250214	182000	509947610	5820	5820	5820	5820	0
137	20250214	181900	509947610	5820	5820	5820	5820	0
138	20250214	181800	509947610	5820	5820	5820	5820	0
139	20250214	181700	509947610	5820	5820	5820	5820	0
140	20250214	181600	509947610	5820	5820	5820	5820	0
141	20250214	181500	509947610	5820	5820	5820	5820	0
142	20250214	181400	509947610	5820	5820	5820	5820	0
143	20250214	181300	509947610	5820	5820	5820	5820	0
144	20250214	181200	509947610	5820	5820	5820	5820	0
145	20250214	181100	509947610	5820	5820	5820	5820	0
146	20250214	181000	509947610	5820	5820	5820	5820	0
147	20250214	180900	509947610	5820	5820	5820	5820	0
148	20250214	180800	509947610	5820	5820	5820	5820	0
149	20250214	180700	509947610	5820	5820	5820	5820	0
150	20250214	180600	509947610	5820	5820	5820	5820	0
151	20250214	180500	509947610	5820	5820	5820	5820	0
152	20250214	180400	509947610	5820	5820	5820	5820	672
153	20250214	180300	509947610	5820	5820	5820	5820	0
154	20250214	180200	509947610	5820	5820	5820	5820	0
155	20250214	180100	509947610	5820	5820	5820	5820	0
156	20250214	180000	509947610	5820	5820	5820	5820	0
157	20250214	175900	509947610	5820	5820	5820	5820	0
158	20250214	175800	509947610	5820	5820	5820	5820	0
159	20250214	175700	509947610	5820	5820	5820	5820	0
160	20250214	175600	509947610	5820	5820	5820	5820	0
161	20250214	175500	509947610	5820	5820	5820	5820	0
162	20250214	175400	509947610	5820	5820	5820	5820	0
163	20250214	175300	509947610	5820	5820	5820	5820	0
164	20250214	175200	509947610	5820	5820	5820	5820	0
165	20250214	175100	509947610	5820	5820	5820	5820	0
166	20250214	175000	509947610	5820	5820	5820	5820	0
167	20250214	174900	509947610	5820	5820	5820	5820	0
168	20250214	174800	509947610	5820	5820	5820	5820	0
169	20250214	174700	509947610	5820	5820	5820	5820	0
170	20250214	174600	509947610	5820	5820	5820	5820	0
171	20250214	174500	509947610	5820	5820	5820	5820	0
172	20250214	174400	509947610	5820	5820	5820	5820	0
173	20250214	174300	509947610	5820	5820	5820	5820	0
174	20250214	174200	509947610	5820	5820	5820	5820	0
175	20250214	174100	509947610	5820	5820	5820	5820	0
176	20250214	174000	509947610	5820	5820	5820	5820	0
177	20250214	173900	509947610	5820	5820	5820	5820	0
178	20250214	173800	509947610	5820	5820	5820	5820	0
179	20250214	173700	509947610	5820	5820	5820	5820	0
180	20250214	173600	509947610	5820	5820	5820	5820	0
181	20250214	173500	509947610	5820	5820	5820	5820	0
182	20250214	173400	509947610	5820	5820	5820	5820	672
183	20250214	173300	509947610	5820	5820	5820	5820	0
184	20250214	173200	509947610	5820	5820	5820	5820	0
185	20250214	173100	509947610	5820	5820	5820	5820	0
186	20250214	173000	509947610	5820	5820	5820	5820	0
187	20250214	172900	509947610	5820	5820	5820	5820	0
188	20250214	172800	509947610	5820	5820	5820	5820	0
189	20250214	172700	509947610	5820	5820	5820	5820	0
190	20250214	172600	509947610	5820	5820	5820	5820	0
191	20250214	172500	509947610	5820	5820	5820	5820	0
192	20250214	172400	509947610	5820	5820	5820	5820	0
193	20250214	172300	509947610	5820	5820	5820	5820	0
194	20250214	172200	509947610	5820	5820	5820	5820	0
195	20250214	172100	509947610	5820	5820	5820	5820	0
196	20250214	172000	509947610	5820	5820	5820	5820	0
197	20250214	171900	509947610	5820	5820	5820	5820	0
198	20250214	171800	509947610	5820	5820	5820	5820	0
199	20250214	171700	509947610	5820	5820	5820	5820	0
200	20250214	171600	509947610	5820	5820	5820	5820	0
201	20250214	171500	509947610	5820	5820	5820	5820	0
202	20250214	171400	509947610	5820	5820	5820	5820	0
203	20250214	171300	509947610	5820	5820	5820	5820	0
204	20250214	171200	509947610	5820	5820	5820	5820	0
205	20250214	171100	509947610	5820	5820	5820	5820	0
206	20250214	171000	509947610	5820	5820	5820	5820	0
207	20250214	170900	509947610	5820	5820	5820	5820	0
208	20250214	170800	509947610	5820	5820	5820	5820	0
209	20250214	170700	509947610	5820	5820	5820	5820	0
210	20250214	170600	509947610	5820	5820	5820	5820	0
211	20250214	170500	509947610	5820	5820	5820	5820	0
212	20250214	170400	509947610	5820	5820	5820	5820	672
213	20250214	170300	509947610	5820	5820	5820	5820	0
214	20250214	170200	509947610	5820	5820	5820	5820	0
215	20250214	170100	509947610	5820	5820	5820	5820	0
216	20250214	170000	509947610	5820	5820	5820	5820	0
217	20250214	165900	509947610	5820	5820	5820	5820	0
218	20250214	165800	509947610	5820	5820	5820	5820	0
219	20250214	165700	509947610	5820	5820	5820	5820	0
220	20250214	165600	509947610	5820	5820	5820	5820	0
221	20250214	165500	509947610	5820	5820	5820	5820	0
222	20250214	165400	509947610	5820	5820	5820	5820	0
223	20250214	165300	509947610	5820	5820	5820	5820	0
224	20250214	165200	509947610	5820	5820	5820	5820	0
225	20250214	165100	509947610	5820	5820	5820	5820	0
226	20250214	165000	509947610	5820	5820	5820	5820	0
227	20250214	164900	509947610	5820	5820	5820	5820	0
228	20250214	164800	509947610	5820	5820	5820	5820	0
229	20250214	164700	509947610	5820	5820	5820	5820	0
230	20250214	164600	509947610	5820	5820	5820	5820	0
231	20250214	164500	509947610	5820	5820	5820	5820	0
232	20250214	164400	509947610	5820	5820	5820	5820	0
233	20250214	164300	509947610	5820	5820	5820	5820	0
234	20250214	164200	509947610	5820	5820	5820	5820	0
235	20250214	164100	509947610	5820	5820	5820	5820	0
236	20250214	164000	509947610	5820	5820	5820	5820	0
237	20250214	163900	509947610	5820	5820	5820	5820	0
238	20250214	163800	509947610	5820	5820	5820	5820	0
239	20250214	163700	509947610	5820	5820	5820	5820	0
240	20250214	163600	509947610	5820	5820	5820	5820	0
241	20250214	163500	509947610	5820	5820	5820	5820	0
242	20250214	163400	509947610	5820	5820	5820	5820	672
243	20250214	163300	509947610	5820	5820	5820	5820	0
244	20250214	163200	509947610	5820	5820	5820	5820	0
245	20250214	163100	509947610	5820	5820	5820	5820	0
246	20250214	163000	509947610	5820	5820	5820	5820	0
247	20250214	162900	509947610	5820	5820	5820	5820	0
248	20250214	162800	509947610	5820	5820	5820	5820	0
249	20250214	162700	509947610	5820	5820	5820	5820	0
250	20250214	162600	509947610	5820	5820	5820	5820	0
251	20250214	162500	509947610	5820	5820	5820	5820	0
252	20250214	162400	509947610	5820	5820	5820	5820	0
253	20250214	162300	509947610	5820	5820	5820	5820	0
254	20250214	162200	509947610	5820	5820	5820	5820	0
255	20250214	162100	509947610	5820	5820	5820	5820	0
256	20250214	162000	509947610	5820	5820	5820	5820	0
257	20250214	161900	509947610	5820	5820	5820	5820	0
258	20250214	161800	509947610	5820	5820	5820	5820	0
259	20250214	161700	509947610	5820	5820	5820	5820	0
260	20250214	161600	509947610	5820	5820	5820	5820	0
261	20250214	161500	509947610	5820	5820	5820	5820	0
262	20250214	161400	509947610	5820	5820	5820	5820	0
263	20250214	161300	509947610	5820	5820	5820	5820	0
264	20250214	161200	509947610	5820	5820	5820	5820	0
265	20250214	161100	509947610	5820	5820	5820	5820	0
266	20250214	161000	509947610	5820	5820	5820	5820	0
267	20250214	160900	509947610	5820	5820	5820	5820	0
268	20250214	160800	509947610	5820	5820	5820	5820	0
269	20250214	160700	509947610	5820	5820	5820	5820	0
270	20250214	160600	509947610	5820	5820	5820	5820	0
271	20250214	160500	509947610	5820	5820	5820	5820	0
272	20250214	160400	509947610	5820	5820	5820	5820	672
273	20250214	160300	509947610	5820	5820	5820	5820	0
274	20250214	160200	509947610	5820	5820	5820	5820	0
275	20250214	160100	509947610	5820	5820	5820	5820	0
276	20250214	160000	509947610	5820	5820	5820	5820	0
277	20250214	155900	509947610	5820	5820	5820	5820	0
278	20250214	155800	509947610	5820	5820	5820	5820	0
279	20250214	155700	509947610	5820	5820	5820	5820	0
280	20250214	155600	509947610	5820	5820	5820	5820	0
281	20250214	155500	509947610	5820	5820	5820	5820	0
282	20250214	155400	509947610	5820	5820	5820	5820	0
283	20250214	155300	509947610	5820	5820	5820	5820	0
284	20250214	155200	509947610	5820	5820	5820	5820	0
285	20250214	155100	509947610	5820	5820	5820	5820	0
286	20250214	155000	509947610	5820	5820	5820	5820	0
287	20250214	154900	509947610	5820	5820	5820	5820	0
288	20250214	154800	509947610	5820	5820	5820	5820	0
289	20250214	154700	509947610	5820	5820	5820	5820	0
290	20250214	154600	509947610	5820	5820	5820	5820	0
291	20250214	154500	509947610	5820	5820	5820	5820	0
292	20250214	154400	509947610	5820	5820	5820	5820	0
293	20250214	154300	509947610	5820	5820	5820	5820	0
294	20250214	154200	509947610	5820	5820	5820	5820	0
295	20250214	154100	509947610	5820	5820	5820	5820	0
296	20250214	154000	509947610	5820	5820	5820	5820	0
297	20250214	153900	509947610	5820	5820	5820	5820	0
298	20250214	153800	509947610	5820	5820	5820	5820	0
299	20250214	153700	509947610	5820	5820	5820	5820	0
300	20250214	153600	509947610	5820	5820	5820	5820	0
301	20250214	153500	509947610	5820	5820	5820	5820	0
302	20250214	153400	509947610	5820	5820	5820	5820	672
303	20250214	153300	509947610	5820	5820	5820	5820	0
304	20250214	153200	509947610	5820	5820	5820	5820	0
305	20250214	153100	509947610	5820	5820	5820	5820	0
306	20250214	153000	509947610	5820	5820	5820	5820	672
307	20250214	152900	506036570	5780	5780	5780	5780	0
308	20250214	152800	506036570	5780	5780	5780	5780	0
309	20250214	152700	506036570	5780	5780	5780	5780	0
310	20250214	152600	506036570	5780	5780	5780	5780	0
311	20250214	152500	506036570	5780	5780	5780	5780	0
312	20250214	152400	506036570	5780	5780	5780	5780	0
313	20250214	152300	506036570	5780	5780	5780	5780	0
314	20250214	152200	506036570	5780	5780	5780	5780	0
315	20250214	152100	506036570	5780	5780	5780	5780	0
316	20250214	152000	506036570	5780	5780	5780	5780	0
317	20250214	151900	506036570	5780	5790	5820	5780	434
318	20250214	151800	503524630	5820	5810	5820	5790	302
319	20250214	151700	501771990	5790	5790	5790	5790	147
320	20250214	151600	500920860	5790	5780	5790	5770	101
321	20250214	151500	500337970	5790	5770	5790	5770	412
322	20250214	151400	497960590	5790	5770	5790	5770	101
323	20250214	151300	497377800	5790	5790	5790	5790	0
324	20250214	151200	497377800	5790	5790	5790	5790	301
325	20250214	151100	495635010	5770	5790	5790	5770	388
326	20250214	151000	493389350	5790	5790	5790	5790	5
327	20250214	150900	493360400	5790	5780	5790	5780	69
328	20250214	150800	492961470	5780	5790	5790	5780	272
329	20250214	150700	491387290	5800	5790	5800	5780	232
330	20250214	150600	490046230	5810	5810	5810	5810	1
331	20250214	150500	490040420	5810	5810	5810	5810	5
332	20250214	150400	490011370	5810	5810	5810	5810	0
333	20250214	150300	490011370	5810	5810	5810	5810	0
334	20250214	150200	490011370	5810	5780	5810	5780	301
335	20250214	150100	488271560	5810	5810	5810	5810	5
336	20250214	150000	488242510	5810	5810	5810	5810	12
337	20250214	145900	488172790	5790	5790	5790	5790	29
338	20250214	145800	488004880	5810	5800	5810	5800	11
339	20250214	145700	487941070	5820	5820	5820	5820	0
340	20250214	145600	487941070	5820	5820	5820	5820	0
341	20250214	145500	487941070	5820	5820	5820	5820	0
342	20250214	145400	487941070	5820	5820	5820	5820	0
343	20250214	145300	487941070	5820	5820	5820	5820	21
344	20250214	145200	487818850	5790	5790	5790	5790	508
345	20250214	145100	484877530	5820	5820	5820	5820	0
346	20250214	145000	484877530	5820	5810	5820	5790	431
347	20250214	144900	482380700	5820	5820	5820	5820	10
348	20250214	144800	482322500	5830	5800	5850	5800	255
349	20250214	144700	480842700	5850	5850	5850	5850	0
350	20250214	144600	480842700	5850	5850	5850	5810	114
351	20250214	144500	480180280	5830	5850	5850	5830	11
352	20250214	144400	480116130	5820	5820	5820	5820	212
353	20250214	144300	478882290	5850	5840	5850	5830	32
354	20250214	144200	478695590	5850	5850	5850	5850	0
355	20250214	144100	478695590	5850	5850	5850	5850	0
356	20250214	144000	478695590	5850	5850	5850	5850	100
357	20250214	143900	478110590	5850	5840	5850	5840	201
358	20250214	143800	476936740	5840	5840	5840	5840	1
359	20250214	143700	476930900	5840	5840	5840	5840	105
360	20250214	143600	476317700	5840	5830	5840	5830	301
361	20250214	143500	474562860	5830	5830	5830	5830	10
362	20250214	143400	474504560	5830	5830	5830	5830	0
363	20250214	143300	474504560	5830	5830	5830	5830	190
364	20250214	143200	473396860	5830	5830	5830	5830	0
365	20250214	143100	473396860	5830	5820	5830	5820	4200
366	20250214	143000	448913110	5820	5820	5820	5820	0
367	20250214	142900	448913110	5820	5810	5820	5810	500
368	20250214	142800	446004110	5820	5820	5820	5820	0
369	20250214	142700	446004110	5820	5800	5820	5800	2
370	20250214	142600	445992490	5820	5820	5820	5820	0
371	20250214	142500	445992490	5820	5820	5820	5820	0
372	20250214	142400	445992490	5820	5820	5820	5820	0
373	20250214	142300	445992490	5820	5820	5820	5820	0
374	20250214	142200	445992490	5820	5820	5820	5820	124
375	20250214	142100	445270810	5820	5820	5820	5820	11
376	20250214	142000	445206790	5820	5820	5820	5820	1
377	20250214	141900	445200970	5810	5810	5810	5810	50
378	20250214	141800	444910470	5810	5800	5810	5800	236
379	20250214	141700	443541660	5800	5800	5800	5800	0
380	20250214	141600	443541660	5800	5800	5800	5800	1
381	20250214	141500	443535860	5800	5790	5800	5790	319
382	20250214	141400	441685810	5790	5790	5790	5790	50
383	20250214	141300	441396310	5790	5780	5790	5780	48
384	20250214	141200	441118860	5780	5780	5780	5780	1000
385	20250214	141100	435338860	5780	5780	5780	5780	1
386	20250214	141000	435333080	5770	5770	5770	5770	22
387	20250214	140900	435206140	5770	5770	5770	5770	0
388	20250214	140800	435206140	5770	5770	5770	5770	10
389	20250214	140700	435148440	5770	5770	5770	5770	0
390	20250214	140600	435148440	5770	5770	5770	5770	100
391	20250214	140500	434571440	5770	5770	5770	5770	0
392	20250214	140400	434571440	5770	5760	5770	5760	210
393	20250214	140300	433361830	5760	5760	5760	5750	512
394	20250214	140200	430417710	5750	5750	5750	5750	618
395	20250214	140100	426864210	5750	5750	5750	5750	6
396	20250214	140000	426829710	5750	5750	5750	5750	82
397	20250214	135900	426358210	5780	5780	5780	5780	0
398	20250214	135800	426358210	5780	5780	5780	5780	0
399	20250214	135700	426358210	5780	5740	5780	5740	91
400	20250214	135600	425835830	5780	5780	5780	5780	0
401	20250214	135500	425835830	5780	5780	5780	5780	333
402	20250214	135400	423911090	5780	5780	5780	5780	0
403	20250214	135300	423911090	5780	5780	5780	5780	0
404	20250214	135200	423911090	5780	5780	5780	5780	5
405	20250214	135100	423882190	5780	5740	5780	5740	845
406	20250214	135000	419012270	5740	5740	5740	5740	2
407	20250214	134900	419000790	5740	5740	5740	5740	0
408	20250214	134800	419000790	5740	5740	5740	5740	46
409	20250214	134700	418736750	5750	5750	5750	5750	1
410	20250214	134600	418731000	5740	5740	5740	5740	15
411	20250214	134500	418644900	5750	5740	5750	5740	81
412	20250214	134400	418179950	5750	5750	5750	5750	0
413	20250214	134300	418179950	5750	5750	5750	5750	108
414	20250214	134200	417558950	5750	5750	5750	5750	0
415	20250214	134100	417558950	5750	5750	5750	5750	0
416	20250214	134000	417558950	5750	5750	5750	5750	70
417	20250214	133900	417156450	5750	5750	5750	5750	0
418	20250214	133800	417156450	5750	5750	5750	5750	0
419	20250214	133700	417156450	5750	5750	5750	5750	0
420	20250214	133600	417156450	5750	5730	5750	5730	511
421	20250214	133500	414228200	5750	5730	5750	5730	81
422	20250214	133400	413764050	5740	5750	5750	5740	600
423	20250214	133300	410319840	5750	5750	5750	5750	1
424	20250214	133200	410314090	5760	5760	5760	5760	0
425	20250214	133100	410314090	5760	5750	5760	5750	25
426	20250214	133000	410170330	5750	5750	5760	5750	34
427	20250214	132900	409974820	5760	5760	5760	5750	179
428	20250214	132800	408944780	5770	5770	5770	5770	0
429	20250214	132700	408944780	5770	5770	5770	5770	0
430	20250214	132600	408944780	5770	5770	5770	5770	0
431	20250214	132500	408944780	5770	5770	5770	5770	1
432	20250214	132400	408939010	5770	5740	5770	5740	52
433	20250214	132300	408640500	5770	5770	5770	5770	0
434	20250214	132200	408640500	5770	5770	5770	5770	0
435	20250214	132100	408640500	5770	5770	5770	5770	300
436	20250214	132000	406909500	5770	5770	5770	5770	1
437	20250214	131900	406903730	5770	5770	5770	5770	1
438	20250214	131800	406897960	5750	5750	5750	5750	1
439	20250214	131700	406892210	5770	5760	5770	5760	346
440	20250214	131600	404899240	5760	5750	5760	5740	321
441	20250214	131500	403054620	5770	5770	5770	5770	0
442	20250214	131400	403054620	5770	5770	5770	5770	0
443	20250214	131300	403054620	5770	5770	5770	5750	117
444	20250214	131200	402379550	5770	5770	5770	5770	200
445	20250214	131100	401225550	5770	5770	5770	5770	100
446	20250214	131000	400648550	5770	5770	5770	5770	0
447	20250214	130900	400648550	5770	5770	5770	5770	0
448	20250214	130800	400648550	5770	5770	5770	5770	0
449	20250214	130700	400648550	5770	5760	5770	5760	101
450	20250214	130600	400066780	5760	5760	5760	5760	5
451	20250214	130500	400037980	5760	5760	5760	5760	0
452	20250214	130400	400037980	5760	5760	5760	5760	1
453	20250214	130300	400032220	5750	5750	5750	5750	50
454	20250214	130200	399744720	5760	5760	5760	5760	0
455	20250214	130100	399744720	5760	5760	5760	5760	1
456	20250214	130000	399738960	5760	5760	5760	5760	0
457	20250214	125900	399738960	5760	5750	5760	5750	251
458	20250214	125800	398295700	5750	5750	5750	5750	0
459	20250214	125700	398295700	5750	5750	5750	5750	0
460	20250214	125600	398295700	5750	5750	5750	5750	5
461	20250214	125500	398266950	5750	5750	5750	5750	0
462	20250214	125400	398266950	5750	5750	5750	5750	400
463	20250214	125300	395966950	5750	5740	5750	5740	44
464	20250214	125200	395714380	5740	5740	5740	5740	0
465	20250214	125100	395714380	5740	5740	5740	5740	0
466	20250214	125000	395714380	5740	5740	5740	5740	0
467	20250214	124900	395714380	5740	5730	5740	5730	191
468	20250214	124800	394619840	5740	5740	5740	5740	77
469	20250214	124700	394177860	5740	5730	5740	5730	124
470	20250214	124600	393467330	5730	5730	5730	5730	35
471	20250214	124500	393266780	5730	5730	5730	5730	1
472	20250214	124400	393261050	5730	5730	5730	5730	0
473	20250214	124300	393261050	5730	5720	5730	5720	223
474	20250214	124200	391984790	5730	5730	5730	5730	28
475	20250214	124100	391824350	5730	5730	5730	5730	0
476	20250214	124000	391824350	5730	5730	5730	5730	1
477	20250214	123900	391818620	5730	5730	5730	5730	0
478	20250214	123800	391818620	5730	5730	5730	5730	0
479	20250214	123700	391818620	5730	5730	5730	5730	2
480	20250214	123600	391807160	5750	5750	5750	5750	0
481	20250214	123500	391807160	5750	5750	5750	5750	0
482	20250214	123400	391807160	5750	5720	5750	5710	887
483	20250214	123300	386742250	5720	5740	5740	5720	1066
484	20250214	123200	380644330	5770	5770	5770	5770	0
485	20250214	123100	380644330	5770	5770	5770	5770	0
486	20250214	123000	380644330	5770	5770	5770	5770	396
487	20250214	122900	378359410	5770	5750	5770	5750	521
488	20250214	122800	375363640	5770	5770	5770	5770	1
489	20250214	122700	375357870	5750	5750	5750	5750	0
490	20250214	122600	375357870	5750	5750	5750	5750	700
491	20250214	122500	371332870	5750	5750	5750	5750	100
492	20250214	122400	370757870	5750	5750	5750	5750	12
493	20250214	122300	370688870	5750	5750	5750	5750	3
494	20250214	122200	370671620	5750	5800	5800	5720	1425
495	20250214	122100	362509090	5800	5800	5800	5800	2
496	20250214	122000	362497490	5800	5800	5800	5800	0
497	20250214	121900	362497490	5800	5800	5810	5740	9891
498	20250214	121800	305177820	5810	5770	5810	5770	86
499	20250214	121700	304681560	5810	5810	5810	5810	4
500	20250214	121600	304658320	5810	5810	5810	5810	6
501	20250214	121500	304623460	5810	5810	5810	5810	0
502	20250214	121400	304623460	5810	5810	5810	5810	0
503	20250214	121300	304623460	5810	5810	5810	5810	0
504	20250214	121200	304623460	5810	5810	5810	5810	0
505	20250214	121100	304623460	5810	5810	5810	5810	0
506	20250214	121000	304623460	5810	5810	5810	5810	0
507	20250214	120900	304623460	5810	5810	5810	5810	0
508	20250214	120800	304623460	5810	5810	5810	5810	0
509	20250214	120700	304623460	5810	5810	5810	5810	0
510	20250214	120600	304623460	5810	5790	5810	5790	301
511	20250214	120500	302880650	5790	5790	5790	5790	0
512	20250214	120400	302880650	5790	5760	5790	5750	1150
513	20250214	120300	296263540	5810	5810	5810	5770	255
514	20250214	120200	294791550	5810	5810	5810	5810	10
515	20250214	120100	294733450	5810	5810	5810	5810	5
516	20250214	120000	294704400	5810	5810	5810	5810	0
517	20250214	115900	294704400	5810	5810	5810	5810	1
518	20250214	115800	294698590	5780	5780	5780	5780	16
519	20250214	115700	294606110	5810	5810	5810	5810	19
520	20250214	115600	294495720	5810	5810	5810	5810	0
521	20250214	115500	294495720	5810	5810	5810	5810	0
522	20250214	115400	294495720	5810	5810	5810	5810	1
523	20250214	115300	294489910	5800	5800	5800	5800	252
524	20250214	115200	293028310	5800	5800	5800	5800	0
525	20250214	115100	293028310	5800	5800	5800	5800	20
526	20250214	115000	292912310	5800	5800	5800	5800	10
527	20250214	114900	292854310	5800	5800	5800	5800	0
528	20250214	114800	292854310	5800	5790	5800	5790	106
529	20250214	114700	292240560	5810	5810	5810	5810	0
530	20250214	114600	292240560	5810	5810	5810	5810	0
531	20250214	114500	292240560	5810	5810	5810	5810	0
532	20250214	114400	292240560	5810	5810	5810	5810	0
533	20250214	114300	292240560	5810	5810	5810	5810	0
534	20250214	114200	292240560	5810	5810	5810	5810	0
535	20250214	114100	292240560	5810	5810	5810	5810	0
536	20250214	114000	292240560	5810	5810	5810	5810	0
537	20250214	113900	292240560	5810	5810	5810	5810	0
538	20250214	113800	292240560	5810	5810	5810	5810	0
539	20250214	113700	292240560	5810	5810	5810	5810	0
540	20250214	113600	292240560	5810	5800	5810	5800	301
541	20250214	113500	290494750	5800	5800	5800	5800	1
542	20250214	113400	290488950	5780	5780	5780	5780	1
543	20250214	113300	290483170	5800	5800	5800	5800	0
544	20250214	113200	290483170	5800	5800	5800	5800	0
545	20250214	113100	290483170	5800	5800	5800	5800	16
546	20250214	113000	290390370	5810	5810	5810	5810	0
547	20250214	112900	290390370	5810	5810	5810	5810	0
548	20250214	112800	290390370	5810	5810	5810	5810	0
549	20250214	112700	290390370	5810	5810	5810	5810	0
550	20250214	112600	290390370	5810	5810	5810	5810	0
551	20250214	112500	290390370	5810	5810	5810	5810	0
552	20250214	112400	290390370	5810	5810	5810	5810	0
553	20250214	112300	290390370	5810	5810	5810	5810	0
554	20250214	112200	290390370	5810	5810	5810	5810	0
555	20250214	112100	290390370	5810	5810	5810	5800	202
556	20250214	112000	289218750	5800	5800	5800	5800	500
557	20250214	111900	286318750	5800	5800	5800	5800	0
558	20250214	111800	286318750	5800	5800	5800	5800	1
559	20250214	111700	286312950	5780	5800	5800	5780	503
560	20250214	111600	283395590	5800	5800	5800	5800	0
561	20250214	111500	283395590	5800	5800	5800	5800	0
562	20250214	111400	283395590	5800	5800	5800	5800	0
563	20250214	111300	283395590	5800	5780	5800	5780	77
564	20250214	111200	282949490	5800	5790	5800	5790	21
565	20250214	111100	282827890	5800	5800	5800	5800	0
566	20250214	111000	282827890	5800	5800	5800	5770	1019
567	20250214	110900	276935470	5830	5820	5830	5820	193
568	20250214	110800	275812200	5810	5800	5810	5800	184
569	20250214	110700	274744910	5800	5800	5800	5800	0
570	20250214	110600	274744910	5800	5800	5800	5800	0
571	20250214	110500	274744910	5800	5770	5800	5770	435
572	20250214	110400	272232250	5770	5770	5770	5770	500
573	20250214	110300	269347250	5770	5770	5770	5770	0
574	20250214	110200	269347250	5770	5770	5770	5770	0
575	20250214	110100	269347250	5770	5770	5770	5770	1
576	20250214	110000	269341480	5750	5760	5760	5750	1200
577	20250214	105900	262440780	5770	5770	5770	5770	10
578	20250214	105800	262383080	5770	5760	5770	5760	131
579	20250214	105700	261628510	5760	5730	5760	5730	256
580	20250214	105600	260160470	5750	5750	5750	5730	344
581	20250214	105500	258187430	5760	5760	5760	5760	0
582	20250214	105400	258187430	5760	5760	5760	5750	87
583	20250214	105300	257687000	5770	5770	5770	5770	0
584	20250214	105200	257687000	5770	5770	5770	5770	50
585	20250214	105100	257398500	5770	5770	5770	5770	0
586	20250214	105000	257398500	5770	5770	5770	5770	30
587	20250214	104900	257225400	5770	5730	5770	5730	3
588	20250214	104800	257208170	5770	5770	5770	5770	0
589	20250214	104700	257208170	5770	5740	5770	5730	181
590	20250214	104600	256170920	5770	5770	5770	5770	0
591	20250214	104500	256170920	5770	5770	5770	5770	1
592	20250214	104400	256165150	5740	5740	5740	5740	180
593	20250214	104300	255131950	5770	5770	5770	5770	0
594	20250214	104200	255131950	5770	5770	5770	5770	0
595	20250214	104100	255131950	5770	5760	5770	5750	160
596	20250214	104000	254211730	5780	5780	5780	5780	0
597	20250214	103900	254211730	5780	5770	5780	5750	1001
598	20250214	103800	248442400	5800	5800	5800	5770	14
599	20250214	103700	248361260	5770	5800	5800	5770	1248
600	20250214	103600	241136190	5830	5830	5830	5830	0
601	20250214	103500	241136190	5830	5850	5850	5810	45
602	20250214	103400	240874680	5820	5830	5850	5810	40
603	20250214	103300	240641690	5850	5810	5850	5810	15
604	20250214	103200	240554500	5850	5850	5850	5850	0
605	20250214	103100	240554500	5850	5850	5850	5850	0
606	20250214	103000	240554500	5850	5850	5850	5850	0
607	20250214	102900	240554500	5850	5850	5850	5850	0
608	20250214	102800	240554500	5850	5840	5850	5840	502
609	20250214	102700	237622810	5800	5800	5800	5800	3
610	20250214	102600	237605410	5840	5840	5840	5840	0
611	20250214	102500	237605410	5840	5840	5840	5840	0
612	20250214	102400	237605410	5840	5820	5840	5810	831
613	20250214	102300	232774240	5840	5840	5840	5840	2
614	20250214	102200	232762560	5820	5840	5840	5820	1064
615	20250214	102100	226550420	5860	5850	5860	5850	3
616	20250214	102000	226532860	5850	5850	5850	5850	308
617	20250214	101900	224731060	5870	5870	5870	5870	10
618	20250214	101800	224672360	5870	5850	5870	5850	213
619	20250214	101700	223426290	5850	5840	5850	5840	30
620	20250214	101600	223251080	5840	5870	5870	5830	742
621	20250214	101500	218920420	5880	5880	5880	5880	2
622	20250214	101400	218908660	5880	5880	5880	5880	0
623	20250214	101300	218908660	5880	5880	5880	5880	6
624	20250214	101200	218873380	5880	5880	5880	5880	1
625	20250214	101100	218867500	5850	5880	5880	5850	342
626	20250214	101000	216864130	5860	5840	5860	5840	122
627	20250214	100900	216149590	5880	5880	5880	5840	22
628	20250214	100800	216020850	5840	5860	5860	5840	40
629	20250214	100700	215787050	5880	5880	5880	5880	10
630	20250214	100600	215728250	5880	5870	5880	5870	43
631	20250214	100500	215475610	5890	5890	5920	5840	1581
632	20250214	100400	206184890	5930	5930	5930	5930	0
633	20250214	100300	206184890	5930	5930	5930	5930	0
634	20250214	100200	206184890	5930	5900	5930	5900	907
635	20250214	100100	200806980	5930	5910	5930	5900	1250
636	20250214	100000	193429740	5930	5910	5930	5910	31
637	20250214	095900	193246510	5930	5920	5930	5920	170
638	20250214	095800	192240100	5920	5900	5920	5900	42
639	20250214	095700	191991680	5920	5920	5920	5920	0
640	20250214	095600	191991680	5920	5900	5920	5900	523
641	20250214	095500	188905630	5900	5880	5900	5880	500
642	20250214	095400	185956030	5880	5880	5880	5880	8
643	20250214	095300	185908990	5880	5880	5880	5880	2
644	20250214	095200	185897230	5900	5900	5900	5900	10
645	20250214	095100	185838230	5900	5870	5900	5870	310
646	20250214	095000	184012750	5870	5870	5870	5870	0
647	20250214	094900	184012750	5870	5870	5870	5870	10
648	20250214	094800	183954050	5870	5860	5870	5860	354
649	20250214	094700	181879600	5870	5850	5870	5850	163
650	20250214	094600	180925420	5850	5840	5850	5840	1584
651	20250214	094500	171662930	5840	5830	5840	5830	381
652	20250214	094400	169441540	5830	5820	5830	5820	59
653	20250214	094300	169098150	5810	5810	5810	5810	11
654	20250214	094200	169034240	5830	5810	5830	5810	175
655	20250214	094100	168015780	5820	5820	5820	5820	5
656	20250214	094000	167986680	5820	5800	5820	5800	157
657	20250214	093900	167075890	5810	5810	5810	5810	0
658	20250214	093800	167075890	5810	5810	5810	5800	7
659	20250214	093700	167035270	5810	5800	5810	5800	2
660	20250214	093600	167023660	5810	5810	5810	5800	625
661	20250214	093500	163398600	5810	5810	5810	5810	44
662	20250214	093400	163142960	5810	5800	5810	5800	194
663	20250214	093300	162017750	5800	5780	5800	5780	10
664	20250214	093200	161959930	5770	5790	5790	5770	293
665	20250214	093100	160265280	5770	5770	5770	5770	48
666	20250214	093000	159988320	5770	5770	5770	5760	22
667	20250214	092900	159861560	5770	5740	5770	5740	16
668	20250214	092800	159769510	5770	5740	5770	5740	34
669	20250214	092700	159573870	5770	5750	5770	5740	34
670	20250214	092600	159378440	5750	5750	5750	5730	846
671	20250214	092500	154527400	5770	5800	5800	5760	1844
672	20250214	092400	143882210	5770	5790	5790	5770	1153
673	20250214	092300	137224940	5810	5790	5810	5790	1807
674	20250214	092200	126762370	5790	5770	5790	5770	177
675	20250214	092100	125740660	5770	5770	5780	5770	43
676	20250214	092000	125492540	5790	5770	5790	5740	587
677	20250214	091900	122118490	5750	5770	5770	5750	1017
678	20250214	091800	116265070	5790	5790	5790	5790	0
679	20250214	091700	116265070	5790	5790	5790	5760	1147
680	20250214	091600	109649290	5780	5780	5780	5780	429
681	20250214	091500	107169670	5780	5770	5780	5740	10
682	20250214	091400	107112140	5770	5760	5770	5760	136
683	20250214	091300	106328160	5770	5770	5770	5730	2550
684	20250214	091200	91665680	5770	5750	5770	5740	380
685	20250214	091100	89480470	5720	5750	5750	5720	2179
686	20250214	091000	76990790	5790	5790	5790	5780	87
687	20250214	090900	76487410	5790	5790	5790	5730	875
688	20250214	090800	71430510	5800	5820	5820	5680	2698
689	20250214	090700	55869430	5870	5810	5870	5810	1211
690	20250214	090600	48833340	5580	5580	5580	5580	0
691	20250214	090500	48833340	5580	5920	5920	5580	2727
692	20250214	090400	33029960	5910	5970	5970	5910	831
693	20250214	090300	28104110	5980	5970	5980	5950	2289
694	20250214	090200	14420630	6020	5970	6040	5970	667
695	20250214	090100	10429570	6000	6000	6080	5960	1133
696	20250214	090000	3595870	6000	5940	6000	5940	604