KissMeData/036220/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	192100	888386950	15090	15090	15090	15090	985
3	20250214	192000	888386950	15090	15090	15090	15090	0
4	20250214	191900	888386950	15090	15090	15090	15090	0
5	20250214	191800	888386950	15090	15090	15090	15090	0
6	20250214	191700	888386950	15090	15090	15090	15090	0
7	20250214	191600	888386950	15090	15090	15090	15090	0
8	20250214	191500	888386950	15090	15090	15090	15090	0
9	20250214	191400	888386950	15090	15090	15090	15090	0
10	20250214	191300	888386950	15090	15090	15090	15090	0
11	20250214	191200	888386950	15090	15090	15090	15090	0
12	20250214	191100	888386950	15090	15090	15090	15090	0
13	20250214	191000	888386950	15090	15090	15090	15090	0
14	20250214	190900	888386950	15090	15090	15090	15090	0
15	20250214	190800	888386950	15090	15090	15090	15090	0
16	20250214	190700	888386950	15090	15090	15090	15090	0
17	20250214	190600	888386950	15090	15090	15090	15090	0
18	20250214	190500	888386950	15090	15090	15090	15090	0
19	20250214	190400	888386950	15090	15090	15090	15090	0
20	20250214	190300	888386950	15090	15090	15090	15090	0
21	20250214	190200	888386950	15090	15090	15090	15090	0
22	20250214	190100	888386950	15090	15090	15090	15090	0
23	20250214	190000	888386950	15090	15090	15090	15090	0
24	20250214	185900	888386950	15090	15090	15090	15090	0
25	20250214	185800	888386950	15090	15090	15090	15090	0
26	20250214	185700	888386950	15090	15090	15090	15090	0
27	20250214	185600	888386950	15090	15090	15090	15090	0
28	20250214	185500	888386950	15090	15090	15090	15090	0
29	20250214	185400	888386950	15090	15090	15090	15090	0
30	20250214	185300	888386950	15090	15090	15090	15090	0
31	20250214	185200	888386950	15090	15090	15090	15090	0
32	20250214	185100	888386950	15090	15090	15090	15090	985
33	20250214	185000	888386950	15090	15090	15090	15090	0
34	20250214	184900	888386950	15090	15090	15090	15090	0
35	20250214	184800	888386950	15090	15090	15090	15090	0
36	20250214	184700	888386950	15090	15090	15090	15090	0
37	20250214	184600	888386950	15090	15090	15090	15090	0
38	20250214	184500	888386950	15090	15090	15090	15090	0
39	20250214	184400	888386950	15090	15090	15090	15090	0
40	20250214	184300	888386950	15090	15090	15090	15090	0
41	20250214	184200	888386950	15090	15090	15090	15090	0
42	20250214	184100	888386950	15090	15090	15090	15090	0
43	20250214	184000	888386950	15090	15090	15090	15090	0
44	20250214	183900	888386950	15090	15090	15090	15090	0
45	20250214	183800	888386950	15090	15090	15090	15090	0
46	20250214	183700	888386950	15090	15090	15090	15090	0
47	20250214	183600	888386950	15090	15090	15090	15090	0
48	20250214	183500	888386950	15090	15090	15090	15090	0
49	20250214	183400	888386950	15090	15090	15090	15090	0
50	20250214	183300	888386950	15090	15090	15090	15090	0
51	20250214	183200	888386950	15090	15090	15090	15090	0
52	20250214	183100	888386950	15090	15090	15090	15090	0
53	20250214	183000	888386950	15090	15090	15090	15090	0
54	20250214	182900	888386950	15090	15090	15090	15090	0
55	20250214	182800	888386950	15090	15090	15090	15090	0
56	20250214	182700	888386950	15090	15090	15090	15090	0
57	20250214	182600	888386950	15090	15090	15090	15090	0
58	20250214	182500	888386950	15090	15090	15090	15090	0
59	20250214	182400	888386950	15090	15090	15090	15090	0
60	20250214	182300	888386950	15090	15090	15090	15090	0
61	20250214	182200	888386950	15090	15090	15090	15090	0
62	20250214	182100	888386950	15090	15090	15090	15090	985
63	20250214	182000	888386950	15090	15090	15090	15090	0
64	20250214	181900	888386950	15090	15090	15090	15090	0
65	20250214	181800	888386950	15090	15090	15090	15090	0
66	20250214	181700	888386950	15090	15090	15090	15090	0
67	20250214	181600	888386950	15090	15090	15090	15090	0
68	20250214	181500	888386950	15090	15090	15090	15090	0
69	20250214	181400	888386950	15090	15090	15090	15090	0
70	20250214	181300	888386950	15090	15090	15090	15090	0
71	20250214	181200	888386950	15090	15090	15090	15090	0
72	20250214	181100	888386950	15090	15090	15090	15090	0
73	20250214	181000	888386950	15090	15090	15090	15090	0
74	20250214	180900	888386950	15090	15090	15090	15090	0
75	20250214	180800	888386950	15090	15090	15090	15090	0
76	20250214	180700	888386950	15090	15090	15090	15090	0
77	20250214	180600	888386950	15090	15090	15090	15090	0
78	20250214	180500	888386950	15090	15090	15090	15090	0
79	20250214	180400	888386950	15090	15090	15090	15090	0
80	20250214	180300	888386950	15090	15090	15090	15090	0
81	20250214	180200	888386950	15090	15090	15090	15090	0
82	20250214	180100	888386950	15090	15090	15090	15090	0
83	20250214	180000	888386950	15090	15090	15090	15090	0
84	20250214	175900	888386950	15090	15090	15090	15090	0
85	20250214	175800	888386950	15090	15090	15090	15090	0
86	20250214	175700	888386950	15090	15090	15090	15090	0
87	20250214	175600	888386950	15090	15090	15090	15090	0
88	20250214	175500	888386950	15090	15090	15090	15090	0
89	20250214	175400	888386950	15090	15090	15090	15090	0
90	20250214	175300	888386950	15090	15090	15090	15090	0
91	20250214	175200	888386950	15090	15090	15090	15090	0
92	20250214	175100	888386950	15090	15090	15090	15090	985
93	20250214	175000	888386950	15090	15090	15090	15090	0
94	20250214	174900	888386950	15090	15090	15090	15090	0
95	20250214	174800	888386950	15090	15090	15090	15090	0
96	20250214	174700	888386950	15090	15090	15090	15090	0
97	20250214	174600	888386950	15090	15090	15090	15090	0
98	20250214	174500	888386950	15090	15090	15090	15090	0
99	20250214	174400	888386950	15090	15090	15090	15090	0
100	20250214	174300	888386950	15090	15090	15090	15090	0
101	20250214	174200	888386950	15090	15090	15090	15090	0
102	20250214	174100	888386950	15090	15090	15090	15090	0
103	20250214	174000	888386950	15090	15090	15090	15090	0
104	20250214	173900	888386950	15090	15090	15090	15090	0
105	20250214	173800	888386950	15090	15090	15090	15090	0
106	20250214	173700	888386950	15090	15090	15090	15090	0
107	20250214	173600	888386950	15090	15090	15090	15090	0
108	20250214	173500	888386950	15090	15090	15090	15090	0
109	20250214	173400	888386950	15090	15090	15090	15090	0
110	20250214	173300	888386950	15090	15090	15090	15090	0
111	20250214	173200	888386950	15090	15090	15090	15090	0
112	20250214	173100	888386950	15090	15090	15090	15090	0
113	20250214	173000	888386950	15090	15090	15090	15090	0
114	20250214	172900	888386950	15090	15090	15090	15090	0
115	20250214	172800	888386950	15090	15090	15090	15090	0
116	20250214	172700	888386950	15090	15090	15090	15090	0
117	20250214	172600	888386950	15090	15090	15090	15090	0
118	20250214	172500	888386950	15090	15090	15090	15090	0
119	20250214	172400	888386950	15090	15090	15090	15090	0
120	20250214	172300	888386950	15090	15090	15090	15090	0
121	20250214	172200	888386950	15090	15090	15090	15090	0
122	20250214	172100	888386950	15090	15090	15090	15090	985
123	20250214	172000	888386950	15090	15090	15090	15090	0
124	20250214	171900	888386950	15090	15090	15090	15090	0
125	20250214	171800	888386950	15090	15090	15090	15090	0
126	20250214	171700	888386950	15090	15090	15090	15090	0
127	20250214	171600	888386950	15090	15090	15090	15090	0
128	20250214	171500	888386950	15090	15090	15090	15090	0
129	20250214	171400	888386950	15090	15090	15090	15090	0
130	20250214	171300	888386950	15090	15090	15090	15090	0
131	20250214	171200	888386950	15090	15090	15090	15090	0
132	20250214	171100	888386950	15090	15090	15090	15090	0
133	20250214	171000	888386950	15090	15090	15090	15090	0
134	20250214	170900	888386950	15090	15090	15090	15090	0
135	20250214	170800	888386950	15090	15090	15090	15090	0
136	20250214	170700	888386950	15090	15090	15090	15090	0
137	20250214	170600	888386950	15090	15090	15090	15090	0
138	20250214	170500	888386950	15090	15090	15090	15090	0
139	20250214	170400	888386950	15090	15090	15090	15090	0
140	20250214	170300	888386950	15090	15090	15090	15090	0
141	20250214	170200	888386950	15090	15090	15090	15090	0
142	20250214	170100	888386950	15090	15090	15090	15090	0
143	20250214	170000	888386950	15090	15090	15090	15090	0
144	20250214	165900	888386950	15090	15090	15090	15090	0
145	20250214	165800	888386950	15090	15090	15090	15090	0
146	20250214	165700	888386950	15090	15090	15090	15090	0
147	20250214	165600	888386950	15090	15090	15090	15090	0
148	20250214	165500	888386950	15090	15090	15090	15090	0
149	20250214	165400	888386950	15090	15090	15090	15090	0
150	20250214	165300	888386950	15090	15090	15090	15090	0
151	20250214	165200	888386950	15090	15090	15090	15090	0
152	20250214	165100	888386950	15090	15090	15090	15090	985
153	20250214	165000	888386950	15090	15090	15090	15090	0
154	20250214	164900	888386950	15090	15090	15090	15090	0
155	20250214	164800	888386950	15090	15090	15090	15090	0
156	20250214	164700	888386950	15090	15090	15090	15090	0
157	20250214	164600	888386950	15090	15090	15090	15090	0
158	20250214	164500	888386950	15090	15090	15090	15090	0
159	20250214	164400	888386950	15090	15090	15090	15090	0
160	20250214	164300	888386950	15090	15090	15090	15090	0
161	20250214	164200	888386950	15090	15090	15090	15090	0
162	20250214	164100	888386950	15090	15090	15090	15090	0
163	20250214	164000	888386950	15090	15090	15090	15090	0
164	20250214	163900	888386950	15090	15090	15090	15090	0
165	20250214	163800	888386950	15090	15090	15090	15090	0
166	20250214	163700	888386950	15090	15090	15090	15090	0
167	20250214	163600	888386950	15090	15090	15090	15090	0
168	20250214	163500	888386950	15090	15090	15090	15090	0
169	20250214	163400	888386950	15090	15090	15090	15090	0
170	20250214	163300	888386950	15090	15090	15090	15090	0
171	20250214	163200	888386950	15090	15090	15090	15090	0
172	20250214	163100	888386950	15090	15090	15090	15090	0
173	20250214	163000	888386950	15090	15090	15090	15090	0
174	20250214	162900	888386950	15090	15090	15090	15090	0
175	20250214	162800	888386950	15090	15090	15090	15090	0
176	20250214	162700	888386950	15090	15090	15090	15090	0
177	20250214	162600	888386950	15090	15090	15090	15090	0
178	20250214	162500	888386950	15090	15090	15090	15090	0
179	20250214	162400	888386950	15090	15090	15090	15090	0
180	20250214	162300	888386950	15090	15090	15090	15090	0
181	20250214	162200	888386950	15090	15090	15090	15090	0
182	20250214	162100	888386950	15090	15090	15090	15090	985
183	20250214	162000	888386950	15090	15090	15090	15090	0
184	20250214	161900	888386950	15090	15090	15090	15090	0
185	20250214	161800	888386950	15090	15090	15090	15090	0
186	20250214	161700	888386950	15090	15090	15090	15090	0
187	20250214	161600	888386950	15090	15090	15090	15090	0
188	20250214	161500	888386950	15090	15090	15090	15090	0
189	20250214	161400	888386950	15090	15090	15090	15090	0
190	20250214	161300	888386950	15090	15090	15090	15090	0
191	20250214	161200	888386950	15090	15090	15090	15090	0
192	20250214	161100	888386950	15090	15090	15090	15090	0
193	20250214	161000	888386950	15090	15090	15090	15090	0
194	20250214	160900	888386950	15090	15090	15090	15090	0
195	20250214	160800	888386950	15090	15090	15090	15090	0
196	20250214	160700	888386950	15090	15090	15090	15090	0
197	20250214	160600	888386950	15090	15090	15090	15090	0
198	20250214	160500	888386950	15090	15090	15090	15090	0
199	20250214	160400	888386950	15090	15090	15090	15090	0
200	20250214	160300	888386950	15090	15090	15090	15090	0
201	20250214	160200	888386950	15090	15090	15090	15090	0
202	20250214	160100	888386950	15090	15090	15090	15090	0
203	20250214	160000	888386950	15090	15090	15090	15090	0
204	20250214	155900	888386950	15090	15090	15090	15090	0
205	20250214	155800	888386950	15090	15090	15090	15090	0
206	20250214	155700	888386950	15090	15090	15090	15090	0
207	20250214	155600	888386950	15090	15090	15090	15090	0
208	20250214	155500	888386950	15090	15090	15090	15090	0
209	20250214	155400	888386950	15090	15090	15090	15090	0
210	20250214	155300	888386950	15090	15090	15090	15090	0
211	20250214	155200	888386950	15090	15090	15090	15090	0
212	20250214	155100	888386950	15090	15090	15090	15090	985
213	20250214	155000	888386950	15090	15090	15090	15090	0
214	20250214	154900	888386950	15090	15090	15090	15090	0
215	20250214	154800	888386950	15090	15090	15090	15090	0
216	20250214	154700	888386950	15090	15090	15090	15090	0
217	20250214	154600	888386950	15090	15090	15090	15090	0
218	20250214	154500	888386950	15090	15090	15090	15090	0
219	20250214	154400	888386950	15090	15090	15090	15090	0
220	20250214	154300	888386950	15090	15090	15090	15090	0
221	20250214	154200	888386950	15090	15090	15090	15090	0
222	20250214	154100	888386950	15090	15090	15090	15090	0
223	20250214	154000	888386950	15090	15090	15090	15090	0
224	20250214	153900	888386950	15090	15090	15090	15090	0
225	20250214	153800	888386950	15090	15090	15090	15090	0
226	20250214	153700	888386950	15090	15090	15090	15090	0
227	20250214	153600	888386950	15090	15090	15090	15090	0
228	20250214	153500	888386950	15090	15090	15090	15090	0
229	20250214	153400	888386950	15090	15090	15090	15090	0
230	20250214	153300	888386950	15090	15090	15090	15090	0
231	20250214	153200	888386950	15090	15090	15090	15090	0
232	20250214	153100	888386950	15090	15090	15090	15090	0
233	20250214	153000	888386950	15090	15090	15090	15090	985
234	20250214	152900	873523300	15170	15170	15170	15170	0
235	20250214	152800	873523300	15170	15170	15170	15170	0
236	20250214	152700	873523300	15170	15170	15170	15170	0
237	20250214	152600	873523300	15170	15170	15170	15170	0
238	20250214	152500	873523300	15170	15170	15170	15170	0
239	20250214	152400	873523300	15170	15170	15170	15170	0
240	20250214	152300	873523300	15170	15170	15170	15170	0
241	20250214	152200	873523300	15170	15170	15170	15170	0
242	20250214	152100	873523300	15170	15170	15170	15170	0
243	20250214	152000	873523300	15170	15170	15170	15170	0
244	20250214	151900	873523300	15170	15170	15170	15170	93
245	20250214	151800	872112490	15150	15170	15170	15150	6
246	20250214	151700	872021570	15150	15170	15170	15150	165
247	20250214	151600	869519240	15170	15170	15170	15170	920
248	20250214	151500	855562840	15250	15220	15250	15100	178
249	20250214	151400	852865400	15220	15190	15220	15190	470
250	20250214	151300	845722770	15190	15180	15190	15180	434
251	20250214	151200	839132820	15170	15170	15170	15170	261
252	20250214	151100	835173450	15160	15090	15160	15090	154
253	20250214	151000	832838950	15160	15090	15160	15090	32
254	20250214	150900	832353900	15100	15090	15100	15090	828
255	20250214	150800	819853650	15090	15090	15090	15090	38
256	20250214	150700	819280230	15080	15080	15080	15080	100
257	20250214	150600	817772230	15080	15080	15080	15080	0
258	20250214	150500	817772230	15080	15080	15080	15070	271
259	20250214	150400	813685980	15070	15060	15070	15050	182
260	20250214	150300	810944620	15080	15080	15080	15080	0
261	20250214	150200	810944620	15080	15080	15080	15080	32
262	20250214	150100	810462060	15080	15080	15080	15080	3
263	20250214	150000	810416820	15080	15080	15080	15080	1
264	20250214	145900	810401740	15050	15050	15050	15050	20
265	20250214	145800	810100740	15050	15060	15060	15050	228
266	20250214	145700	806667560	15060	15070	15070	15060	119
267	20250214	145600	804874520	15090	15090	15090	15090	12
268	20250214	145500	804693440	15090	15030	15090	15030	311
269	20250214	145400	800018650	15050	15040	15050	15030	206
270	20250214	145300	796919980	15040	15040	15040	15040	13
271	20250214	145200	796724460	15060	15060	15060	15030	688
272	20250214	145100	786379030	15060	15060	15060	15060	0
273	20250214	145000	786379030	15060	15060	15060	15060	0
274	20250214	144900	786379030	15060	15060	15060	15060	0
275	20250214	144800	786379030	15060	15060	15060	15060	0
276	20250214	144700	786379030	15060	15060	15060	15060	0
277	20250214	144600	786379030	15060	15060	15060	15060	0
278	20250214	144500	786379030	15060	15020	15070	15020	524
279	20250214	144400	778493740	15020	15020	15020	15020	0
280	20250214	144300	778493740	15020	15020	15020	15020	0
281	20250214	144200	778493740	15020	15020	15020	15020	215
282	20250214	144100	775264440	15020	15030	15030	15020	350
283	20250214	144000	770005140	15030	15030	15030	15030	110
284	20250214	143900	768351840	15030	15030	15030	15030	26
285	20250214	143800	767961060	15030	15030	15030	15030	100
286	20250214	143700	766458060	15030	15030	15030	15030	10
287	20250214	143600	766307760	15060	15060	15060	15060	0
288	20250214	143500	766307760	15060	15030	15060	15030	102
289	20250214	143400	764771700	15030	15030	15030	15030	0
290	20250214	143300	764771700	15030	15030	15030	15030	39
291	20250214	143200	764185530	15030	15040	15040	15030	51
292	20250214	143100	763418990	15040	15030	15040	15030	34
293	20250214	143000	762907960	15040	15050	15050	15040	957
294	20250214	142900	748514660	15070	15040	15070	15040	218
295	20250214	142800	745235400	15070	15070	15070	15070	0
296	20250214	142700	745235400	15070	15040	15070	15040	6
297	20250214	142600	745145070	15040	15050	15050	15040	168
298	20250214	142500	742617720	15040	15040	15040	15040	5
299	20250214	142400	742542520	15050	15050	15050	15050	10
300	20250214	142300	742392020	15070	15050	15070	15050	952
301	20250214	142200	728064340	15050	15050	15050	15050	100
302	20250214	142100	726559340	15070	15050	15070	15050	65
303	20250214	142000	725580930	15050	15070	15070	15050	10
304	20250214	141900	725430250	15070	15050	15070	15050	103
305	20250214	141800	723880000	15060	15070	15070	15060	169
306	20250214	141700	721334770	15060	15060	15060	15060	1
307	20250214	141600	721319710	15070	15100	15100	15070	273
308	20250214	141500	717199640	15150	15150	15150	15150	1
309	20250214	141400	717184490	15110	15110	15110	15110	77
310	20250214	141300	716021020	15170	15170	15170	15170	0
311	20250214	141200	716021020	15170	15170	15170	15170	0
312	20250214	141100	716021020	15170	15170	15170	15170	0
313	20250214	141000	716021020	15170	15170	15170	15170	0
314	20250214	140900	716021020	15170	15170	15170	15170	1
315	20250214	140800	716005850	15110	15170	15170	15110	2
316	20250214	140700	715975570	15120	15110	15120	15110	17
317	20250214	140600	715718690	15120	15120	15120	15120	0
318	20250214	140500	715718690	15120	15110	15120	15110	302
319	20250214	140400	711153320	15120	15120	15120	15120	0
320	20250214	140300	711153320	15120	15120	15120	15120	0
321	20250214	140200	711153320	15120	15120	15120	15120	65
322	20250214	140100	710170520	15150	15150	15150	15150	500
323	20250214	140000	702595520	15160	15160	15160	15160	30
324	20250214	135900	702140720	15170	15170	15170	15170	1
325	20250214	135800	702125550	15170	15170	15170	15170	1
326	20250214	135700	702110380	15170	15170	15170	15170	17
327	20250214	135600	701852490	15130	15180	15180	15130	582
328	20250214	135500	693041110	15180	15140	15180	15140	26
329	20250214	135400	692647150	15180	15180	15180	15180	1
330	20250214	135300	692631970	15180	15140	15180	15140	22
331	20250214	135200	692298470	15180	15180	15180	15180	14
332	20250214	135100	692085950	15140	15150	15150	15140	683
333	20250214	135000	681743670	15180	15180	15180	15150	18
334	20250214	134900	681470820	15180	15180	15180	15180	28
335	20250214	134800	681045780	15180	15180	15180	15180	6
336	20250214	134700	680954700	15180	15180	15180	15180	5
337	20250214	134600	680878800	15150	15150	15150	15150	21
338	20250214	134500	680560650	15180	15180	15180	15180	2
339	20250214	134400	680530290	15180	15180	15180	15180	7
340	20250214	134300	680424030	15180	15180	15180	15180	7
341	20250214	134200	680317770	15120	15120	15120	15120	60
342	20250214	134100	679410570	15180	15180	15180	15120	28
343	20250214	134000	678985590	15180	15180	15180	15180	2
344	20250214	133900	678955230	15180	15180	15180	15180	0
345	20250214	133800	678955230	15180	15180	15180	15180	11
346	20250214	133700	678788250	15180	15180	15180	15180	12
347	20250214	133600	678606090	15180	15180	15180	15180	10
348	20250214	133500	678454290	15120	15120	15120	15120	0
349	20250214	133400	678454290	15120	15120	15120	15120	2110
350	20250214	133300	646551090	15120	15120	15120	15120	72
351	20250214	133200	645462450	15120	15120	15120	15120	5
352	20250214	133100	645386850	15120	15110	15120	15110	2
353	20250214	133000	645356620	15110	15120	15120	15110	66
354	20250214	132900	644358870	15110	15100	15110	15100	326
355	20250214	132800	639435920	15090	15080	15090	15080	43
356	20250214	132700	638787470	15040	15040	15040	15040	0
357	20250214	132600	638787470	15040	15040	15040	15040	0
358	20250214	132500	638787470	15040	15080	15080	15040	80
359	20250214	132400	637583610	15090	15090	15090	15090	0
360	20250214	132300	637583610	15090	15100	15100	15090	6
361	20250214	132200	637493030	15100	15100	15100	15100	1
362	20250214	132100	637477930	15100	15100	15100	15100	2
363	20250214	132000	637447730	15110	15110	15110	15110	1
364	20250214	131900	637432620	15120	15010	15120	15000	238
365	20250214	131800	633853220	15030	15010	15030	15000	2622
366	20250214	131700	594449110	15000	15020	15020	15000	1462
367	20250214	131600	572511790	15020	15030	15030	15020	691
368	20250214	131500	562126460	15030	15030	15030	15030	139
369	20250214	131400	560037290	15030	15070	15070	15030	722
370	20250214	131300	549178720	15070	15100	15130	15070	631
371	20250214	131200	539657460	15100	15100	15100	15100	0
372	20250214	131100	539657460	15100	15130	15130	15100	317
373	20250214	131000	534863260	15130	15130	15130	15130	0
374	20250214	130900	534863260	15130	15140	15140	15100	1588
375	20250214	130800	510862800	15150	15150	15150	15150	0
376	20250214	130700	510862800	15150	15150	15150	15150	0
377	20250214	130600	510862800	15150	15150	15150	15150	33
378	20250214	130500	510362850	15150	15150	15150	15150	192
379	20250214	130400	507454050	15150	15150	15150	15150	0
380	20250214	130300	507454050	15150	15170	15170	15150	13
381	20250214	130200	507257040	15150	15160	15160	15150	150
382	20250214	130100	504984220	15170	15170	15170	15170	0
383	20250214	130000	504984220	15170	15180	15180	15170	2
384	20250214	125900	504953870	15190	15190	15190	15190	0
385	20250214	125800	504953870	15190	15190	15190	15190	0
386	20250214	125700	504953870	15190	15190	15190	15190	1000
387	20250214	125600	489763870	15190	15190	15190	15190	308
388	20250214	125500	485085350	15200	15200	15200	15190	506
389	20250214	125400	477396710	15200	15200	15200	15200	30
390	20250214	125300	476940710	15200	15200	15200	15200	0
391	20250214	125200	476940710	15200	15200	15200	15200	1
392	20250214	125100	476925510	15190	15190	15190	15190	50
393	20250214	125000	476166010	15200	15200	15200	15200	2
394	20250214	124900	476135610	15150	15180	15180	15150	1730
395	20250214	124800	449914600	15180	15180	15180	15180	19
396	20250214	124700	449626180	15180	15200	15200	15180	71
397	20250214	124600	448547600	15200	15200	15200	15200	3
398	20250214	124500	448502000	15200	15200	15200	15200	0
399	20250214	124400	448502000	15200	15200	15200	15190	265
400	20250214	124300	444475030	15200	15200	15200	15200	297
401	20250214	124200	439960630	15210	15210	15210	15210	0
402	20250214	124100	439960630	15210	15210	15210	15210	0
403	20250214	124000	439960630	15210	15210	15210	15210	0
404	20250214	123900	439960630	15210	15230	15230	15210	618
405	20250214	123800	430556650	15230	15230	15230	15230	117
406	20250214	123700	428774740	15270	15270	15270	15270	0
407	20250214	123600	428774740	15270	15270	15270	15270	16
408	20250214	123500	428530420	15230	15230	15230	15230	1
409	20250214	123400	428515190	15230	15230	15230	15230	71
410	20250214	123300	427433860	15230	15230	15230	15230	0
411	20250214	123200	427433860	15230	15230	15230	15230	0
412	20250214	123100	427433860	15230	15230	15230	15230	0
413	20250214	123000	427433860	15230	15230	15230	15230	0
414	20250214	122900	427433860	15230	15230	15230	15230	0
415	20250214	122800	427433860	15230	15230	15230	15230	0
416	20250214	122700	427433860	15230	15230	15230	15230	0
417	20250214	122600	427433860	15230	15230	15230	15230	10
418	20250214	122500	427281560	15230	15230	15230	15230	0
419	20250214	122400	427281560	15230	15230	15230	15230	0
420	20250214	122300	427281560	15230	15240	15240	15230	1408
421	20250214	122200	405832740	15270	15270	15270	15270	0
422	20250214	122100	405832740	15270	15270	15270	15270	0
423	20250214	122000	405832740	15270	15270	15270	15270	2
424	20250214	121900	405802200	15240	15260	15260	15240	972
425	20250214	121800	390985810	15270	15290	15290	15270	85
426	20250214	121700	389687590	15330	15330	15330	15330	0
427	20250214	121600	389687590	15330	15330	15330	15330	0
428	20250214	121500	389687590	15330	15330	15330	15330	0
429	20250214	121400	389687590	15330	15330	15330	15330	0
430	20250214	121300	389687590	15330	15330	15330	15330	0
431	20250214	121200	389687590	15330	15330	15330	15330	0
432	20250214	121100	389687590	15330	15330	15330	15330	0
433	20250214	121000	389687590	15330	15330	15330	15330	3
434	20250214	120900	389641600	15330	15320	15330	15300	56
435	20250214	120800	388784640	15300	15300	15300	15300	0
436	20250214	120700	388784640	15300	15300	15300	15300	0
437	20250214	120600	388784640	15300	15300	15300	15300	0
438	20250214	120500	388784640	15300	15300	15300	15300	0
439	20250214	120400	388784640	15300	15300	15300	15300	0
440	20250214	120300	388784640	15300	15300	15300	15300	0
441	20250214	120200	388784640	15300	15280	15300	15280	704
442	20250214	120100	378027240	15280	15280	15280	15280	0
443	20250214	120000	378027240	15280	15280	15280	15280	0
444	20250214	115900	378027240	15280	15280	15280	15280	1
445	20250214	115800	378011960	15280	15280	15280	15280	0
446	20250214	115700	378011960	15280	15280	15280	15280	264
447	20250214	115600	373978040	15270	15270	15270	15270	23
448	20250214	115500	373626830	15270	15270	15270	15270	195
449	20250214	115400	370649180	15260	15260	15260	15260	0
450	20250214	115300	370649180	15260	15260	15260	15260	0
451	20250214	115200	370649180	15260	15260	15260	15260	0
452	20250214	115100	370649180	15260	15250	15260	15250	284
453	20250214	115000	366318170	15240	15240	15240	15240	90
454	20250214	114900	364946570	15250	15250	15250	15250	52
455	20250214	114800	364153570	15250	15250	15250	15250	1105
456	20250214	114700	347302320	15250	15250	15250	15250	87
457	20250214	114600	345975570	15240	15240	15240	15240	101
458	20250214	114500	344436330	15250	15250	15250	15250	0
459	20250214	114400	344436330	15250	15250	15250	15250	0
460	20250214	114300	344436330	15250	15250	15250	15250	19
461	20250214	114200	344146580	15250	15250	15250	15250	1
462	20250214	114100	344131330	15250	15250	15250	15250	0
463	20250214	114000	344131330	15250	15240	15250	15240	140
464	20250214	113900	341997330	15250	15240	15250	15240	52
465	20250214	113800	341204830	15240	15250	15250	15240	212
466	20250214	113700	337973830	15250	15250	15250	15250	5
467	20250214	113600	337897580	15250	15250	15250	15250	0
468	20250214	113500	337897580	15250	15250	15250	15250	0
469	20250214	113400	337897580	15250	15250	15250	15250	0
470	20250214	113300	337897580	15250	15250	15250	15250	3
471	20250214	113200	337851830	15240	15250	15250	15240	483
472	20250214	113100	330487000	15250	15250	15250	15250	0
473	20250214	113000	330487000	15250	15250	15250	15250	0
474	20250214	112900	330487000	15250	15250	15250	15250	0
475	20250214	112800	330487000	15250	15250	15250	15250	348
476	20250214	112700	325180000	15240	15260	15260	15240	682
477	20250214	112600	314779400	15250	15250	15250	15250	0
478	20250214	112500	314779400	15250	15250	15250	15250	557
479	20250214	112400	306285150	15250	15250	15250	15250	0
480	20250214	112300	306285150	15250	15280	15280	15250	137
481	20250214	112200	304195870	15280	15280	15280	15280	0
482	20250214	112100	304195870	15280	15280	15280	15280	100
483	20250214	112000	302667870	15250	15260	15260	15250	301
484	20250214	111900	298075070	15270	15270	15270	15270	415
485	20250214	111800	291738020	15280	15280	15280	15280	511
486	20250214	111700	283929940	15280	15280	15280	15280	0
487	20250214	111600	283929940	15280	15280	15280	15280	50
488	20250214	111500	283165940	15280	15270	15280	15270	171
489	20250214	111400	280553250	15280	15280	15280	15280	0
490	20250214	111300	280553250	15280	15280	15280	15280	1
491	20250214	111200	280537970	15280	15280	15280	15280	113
492	20250214	111100	278811330	15290	15290	15290	15290	0
493	20250214	111000	278811330	15290	15290	15290	15290	379
494	20250214	110900	273016420	15300	15300	15300	15300	0
495	20250214	110800	273016420	15300	15300	15300	15300	100
496	20250214	110700	271486420	15310	15310	15310	15310	20
497	20250214	110600	271180220	15330	15330	15330	15330	181
498	20250214	110500	268405490	15300	15290	15300	15290	605
499	20250214	110400	259150770	15290	15290	15290	15290	450
500	20250214	110300	252270270	15290	15300	15300	15280	318
501	20250214	110200	247406920	15310	15310	15310	15310	2
502	20250214	110100	247376300	15300	15300	15300	15300	0
503	20250214	110000	247376300	15300	15300	15300	15300	0
504	20250214	105900	247376300	15300	15300	15300	15300	200
505	20250214	105800	244316300	15300	15300	15300	15300	35
506	20250214	105700	243780800	15300	15300	15300	15300	40
507	20250214	105600	243168800	15340	15340	15340	15340	0
508	20250214	105500	243168800	15340	15340	15340	15340	0
509	20250214	105400	243168800	15340	15340	15340	15340	10
510	20250214	105300	243015400	15300	15300	15300	15300	0
511	20250214	105200	243015400	15300	15300	15300	15300	0
512	20250214	105100	243015400	15300	15300	15300	15300	50
513	20250214	105000	242250400	15380	15380	15380	15380	0
514	20250214	104900	242250400	15380	15380	15380	15380	6
515	20250214	104800	242158120	15380	15300	15380	15300	513
516	20250214	104700	234290030	15310	15380	15380	15310	143
517	20250214	104600	232092710	15380	15380	15380	15380	20
518	20250214	104500	231785110	15390	15390	15390	15390	0
519	20250214	104400	231785110	15390	15390	15390	15390	0
520	20250214	104300	231785110	15390	15390	15390	15390	0
521	20250214	104200	231785110	15390	15390	15390	15390	0
522	20250214	104100	231785110	15390	15390	15390	15390	5
523	20250214	104000	231708160	15300	15340	15340	15300	134
524	20250214	103900	229655180	15380	15380	15380	15380	0
525	20250214	103800	229655180	15380	15380	15380	15380	0
526	20250214	103700	229655180	15380	15380	15380	15380	0
527	20250214	103600	229655180	15380	15380	15380	15380	0
528	20250214	103500	229655180	15380	15380	15380	15380	0
529	20250214	103400	229655180	15380	15380	15380	15380	259
530	20250214	103300	225671760	15380	15380	15380	15380	0
531	20250214	103200	225671760	15380	15330	15380	15330	86
532	20250214	103100	224353330	15330	15330	15330	15330	0
533	20250214	103000	224353330	15330	15330	15330	15330	0
534	20250214	102900	224353330	15330	15330	15330	15330	0
535	20250214	102800	224353330	15330	15350	15350	15330	900
536	20250214	102700	210556310	15390	15390	15390	15390	1
537	20250214	102600	210540920	15390	15360	15390	15360	27
538	20250214	102500	210125610	15360	15360	15360	15360	0
539	20250214	102400	210125610	15360	15360	15360	15360	10
540	20250214	102300	209972010	15330	15340	15340	15330	400
541	20250214	102200	203839490	15360	15360	15360	15360	69
542	20250214	102100	202779650	15360	15360	15360	15360	0
543	20250214	102000	202779650	15360	15360	15360	15360	1
544	20250214	101900	202764290	15330	15330	15330	15330	0
545	20250214	101800	202764290	15330	15330	15330	15330	0
546	20250214	101700	202764290	15330	15330	15330	15330	200
547	20250214	101600	199698290	15330	15330	15330	15330	0
548	20250214	101500	199698290	15330	15330	15330	15330	0
549	20250214	101400	199698290	15330	15340	15340	15330	200
550	20250214	101300	196631000	15340	15340	15340	15340	6
551	20250214	101200	196538960	15330	15330	15330	15330	0
552	20250214	101100	196538960	15330	15330	15330	15330	105
553	20250214	101000	194929310	15330	15330	15330	15310	29
554	20250214	100900	194485230	15300	15300	15300	15300	0
555	20250214	100800	194485230	15300	15450	15450	15300	11
556	20250214	100700	194316780	15300	15310	15310	15300	23
557	20250214	100600	193964750	15300	15320	15350	15300	412
558	20250214	100500	187648840	15330	15330	15330	15330	0
559	20250214	100400	187648840	15330	15350	15350	15230	491
560	20250214	100300	180140440	15360	15430	15450	15360	2440
561	20250214	100200	142576370	15450	15450	15450	15450	30
562	20250214	100100	142112870	15450	15500	15500	15450	208
563	20250214	100000	138889870	15510	15510	15510	15510	99
564	20250214	095900	137354380	15510	15510	15510	15510	10
565	20250214	095800	137199280	15510	15520	15520	15510	120
566	20250214	095700	135337380	15510	15510	15510	15510	20
567	20250214	095600	135027180	15510	15510	15510	15510	7
568	20250214	095500	134918610	15510	15510	15510	15510	19
569	20250214	095400	134623920	15500	15500	15500	15500	0
570	20250214	095300	134623920	15500	15500	15500	15500	330
571	20250214	095200	129508920	15500	15550	15550	15500	458
572	20250214	095100	122393470	15540	15560	15560	15500	810
573	20250214	095000	109812020	15560	15560	15560	15560	115
574	20250214	094900	108022620	15550	15550	15550	15550	0
575	20250214	094800	108022620	15550	15550	15550	15550	62
576	20250214	094700	107058520	15550	15560	15620	15550	446
577	20250214	094600	100122470	15560	15560	15560	15560	0
578	20250214	094500	100122470	15560	15560	15650	15560	109
579	20250214	094400	98426160	15560	15560	15560	15560	0
580	20250214	094300	98426160	15560	15560	15560	15560	100
581	20250214	094200	96870160	15560	15600	15600	15560	695
582	20250214	094100	86049580	15600	15600	15600	15600	100
583	20250214	094000	84489580	15600	15600	15600	15600	20
584	20250214	093900	84177580	15720	15720	15720	15720	1
585	20250214	093800	84161860	15600	15600	15600	15600	401
586	20250214	093700	77906260	15600	15600	15600	15600	0
587	20250214	093600	77906260	15600	15630	15630	15600	200
588	20250214	093500	74782890	15630	15630	15630	15630	1
589	20250214	093400	74767260	15620	15680	15680	15620	36
590	20250214	093300	74204010	15680	15720	15720	15680	313
591	20250214	093200	69296100	15770	15770	15770	15770	50
592	20250214	093100	68507600	15770	15730	15770	15730	15
593	20250214	093000	68271320	15730	15750	15750	15730	3
594	20250214	092900	68224100	15760	15760	15760	15760	1
595	20250214	092800	68208340	15760	15720	15770	15680	34
596	20250214	092700	67674700	15660	15660	15660	15660	0
597	20250214	092600	67674700	15660	15730	15730	15600	620
598	20250214	092500	57945900	15800	15800	15800	15800	0
599	20250214	092400	57945900	15800	15800	15800	15800	0
600	20250214	092300	57945900	15800	15800	15800	15800	132
601	20250214	092200	55860300	15800	15800	15800	15800	10
602	20250214	092100	55702300	15800	15710	15800	15710	392
603	20250214	092000	49519900	15710	15710	15710	15710	0
604	20250214	091900	49519900	15710	15710	15710	15710	0
605	20250214	091800	49519900	15710	15710	15710	15710	0
606	20250214	091700	49519900	15710	15710	15710	15710	0
607	20250214	091600	49519900	15710	15710	15710	15710	68
608	20250214	091500	48451620	15700	15700	15700	15700	0
609	20250214	091400	48451620	15700	15700	15700	15700	991
610	20250214	091300	32892920	15700	15700	15700	15700	8
611	20250214	091200	32767320	15700	15700	15700	15700	9
612	20250214	091100	32626020	15700	15700	15700	15700	2
613	20250214	091000	32594620	15700	15700	15700	15700	0
614	20250214	090900	32594620	15700	15660	15710	15570	468
615	20250214	090800	25254230	15560	15560	15560	15560	0
616	20250214	090700	25254230	15560	15560	15570	15560	292
617	20250214	090600	20710700	15600	15640	15760	15600	1045
618	20250214	090500	4405810	15650	15800	15800	15650	27
619	20250214	090400	3983110	15670	15670	15670	15670	30
620	20250214	090300	3513010	15910	15670	15910	15670	14
621	20250214	090200	3293390	15940	15740	15950	15740	7
622	20250214	090100	3182610	15710	15680	15710	15680	2
623	20250214	090000	3151220	15620	15600	15620	15600	202