KissMeData/086890/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200100	594135790	5030	5030	5030	5030	3450
3	20250214	200000	594135790	5030	5030	5030	5030	0
4	20250214	195900	594135790	5030	5030	5030	5030	0
5	20250214	195800	594135790	5030	5030	5030	5030	0
6	20250214	195700	594135790	5030	5030	5030	5030	0
7	20250214	195600	594135790	5030	5030	5030	5030	0
8	20250214	195500	594135790	5030	5030	5030	5030	0
9	20250214	195400	594135790	5030	5030	5030	5030	0
10	20250214	195300	594135790	5030	5030	5030	5030	0
11	20250214	195200	594135790	5030	5030	5030	5030	0
12	20250214	195100	594135790	5030	5030	5030	5030	0
13	20250214	195000	594135790	5030	5030	5030	5030	0
14	20250214	194900	594135790	5030	5030	5030	5030	0
15	20250214	194800	594135790	5030	5030	5030	5030	0
16	20250214	194700	594135790	5030	5030	5030	5030	0
17	20250214	194600	594135790	5030	5030	5030	5030	0
18	20250214	194500	594135790	5030	5030	5030	5030	0
19	20250214	194400	594135790	5030	5030	5030	5030	0
20	20250214	194300	594135790	5030	5030	5030	5030	0
21	20250214	194200	594135790	5030	5030	5030	5030	0
22	20250214	194100	594135790	5030	5030	5030	5030	0
23	20250214	194000	594135790	5030	5030	5030	5030	0
24	20250214	193900	594135790	5030	5030	5030	5030	0
25	20250214	193800	594135790	5030	5030	5030	5030	0
26	20250214	193700	594135790	5030	5030	5030	5030	0
27	20250214	193600	594135790	5030	5030	5030	5030	0
28	20250214	193500	594135790	5030	5030	5030	5030	0
29	20250214	193400	594135790	5030	5030	5030	5030	0
30	20250214	193300	594135790	5030	5030	5030	5030	0
31	20250214	193200	594135790	5030	5030	5030	5030	0
32	20250214	193100	594135790	5030	5030	5030	5030	3450
33	20250214	193000	594135790	5030	5030	5030	5030	0
34	20250214	192900	594135790	5030	5030	5030	5030	0
35	20250214	192800	594135790	5030	5030	5030	5030	0
36	20250214	192700	594135790	5030	5030	5030	5030	0
37	20250214	192600	594135790	5030	5030	5030	5030	0
38	20250214	192500	594135790	5030	5030	5030	5030	0
39	20250214	192400	594135790	5030	5030	5030	5030	0
40	20250214	192300	594135790	5030	5030	5030	5030	0
41	20250214	192200	594135790	5030	5030	5030	5030	0
42	20250214	192100	594135790	5030	5030	5030	5030	0
43	20250214	192000	594135790	5030	5030	5030	5030	0
44	20250214	191900	594135790	5030	5030	5030	5030	0
45	20250214	191800	594135790	5030	5030	5030	5030	0
46	20250214	191700	594135790	5030	5030	5030	5030	0
47	20250214	191600	594135790	5030	5030	5030	5030	0
48	20250214	191500	594135790	5030	5030	5030	5030	0
49	20250214	191400	594135790	5030	5030	5030	5030	0
50	20250214	191300	594135790	5030	5030	5030	5030	0
51	20250214	191200	594135790	5030	5030	5030	5030	0
52	20250214	191100	594135790	5030	5030	5030	5030	0
53	20250214	191000	594135790	5030	5030	5030	5030	0
54	20250214	190900	594135790	5030	5030	5030	5030	0
55	20250214	190800	594135790	5030	5030	5030	5030	0
56	20250214	190700	594135790	5030	5030	5030	5030	0
57	20250214	190600	594135790	5030	5030	5030	5030	0
58	20250214	190500	594135790	5030	5030	5030	5030	0
59	20250214	190400	594135790	5030	5030	5030	5030	0
60	20250214	190300	594135790	5030	5030	5030	5030	0
61	20250214	190200	594135790	5030	5030	5030	5030	0
62	20250214	190100	594135790	5030	5030	5030	5030	3450
63	20250214	190000	594135790	5030	5030	5030	5030	0
64	20250214	185900	594135790	5030	5030	5030	5030	0
65	20250214	185800	594135790	5030	5030	5030	5030	0
66	20250214	185700	594135790	5030	5030	5030	5030	0
67	20250214	185600	594135790	5030	5030	5030	5030	0
68	20250214	185500	594135790	5030	5030	5030	5030	0
69	20250214	185400	594135790	5030	5030	5030	5030	0
70	20250214	185300	594135790	5030	5030	5030	5030	0
71	20250214	185200	594135790	5030	5030	5030	5030	0
72	20250214	185100	594135790	5030	5030	5030	5030	0
73	20250214	185000	594135790	5030	5030	5030	5030	0
74	20250214	184900	594135790	5030	5030	5030	5030	0
75	20250214	184800	594135790	5030	5030	5030	5030	0
76	20250214	184700	594135790	5030	5030	5030	5030	0
77	20250214	184600	594135790	5030	5030	5030	5030	0
78	20250214	184500	594135790	5030	5030	5030	5030	0
79	20250214	184400	594135790	5030	5030	5030	5030	0
80	20250214	184300	594135790	5030	5030	5030	5030	0
81	20250214	184200	594135790	5030	5030	5030	5030	0
82	20250214	184100	594135790	5030	5030	5030	5030	0
83	20250214	184000	594135790	5030	5030	5030	5030	0
84	20250214	183900	594135790	5030	5030	5030	5030	0
85	20250214	183800	594135790	5030	5030	5030	5030	0
86	20250214	183700	594135790	5030	5030	5030	5030	0
87	20250214	183600	594135790	5030	5030	5030	5030	0
88	20250214	183500	594135790	5030	5030	5030	5030	0
89	20250214	183400	594135790	5030	5030	5030	5030	0
90	20250214	183300	594135790	5030	5030	5030	5030	0
91	20250214	183200	594135790	5030	5030	5030	5030	0
92	20250214	183100	594135790	5030	5030	5030	5030	3450
93	20250214	183000	594135790	5030	5030	5030	5030	0
94	20250214	182900	594135790	5030	5030	5030	5030	0
95	20250214	182800	594135790	5030	5030	5030	5030	0
96	20250214	182700	594135790	5030	5030	5030	5030	0
97	20250214	182600	594135790	5030	5030	5030	5030	0
98	20250214	182500	594135790	5030	5030	5030	5030	0
99	20250214	182400	594135790	5030	5030	5030	5030	0
100	20250214	182300	594135790	5030	5030	5030	5030	0
101	20250214	182200	594135790	5030	5030	5030	5030	0
102	20250214	182100	594135790	5030	5030	5030	5030	0
103	20250214	182000	594135790	5030	5030	5030	5030	0
104	20250214	181900	594135790	5030	5030	5030	5030	0
105	20250214	181800	594135790	5030	5030	5030	5030	0
106	20250214	181700	594135790	5030	5030	5030	5030	0
107	20250214	181600	594135790	5030	5030	5030	5030	0
108	20250214	181500	594135790	5030	5030	5030	5030	0
109	20250214	181400	594135790	5030	5030	5030	5030	0
110	20250214	181300	594135790	5030	5030	5030	5030	0
111	20250214	181200	594135790	5030	5030	5030	5030	0
112	20250214	181100	594135790	5030	5030	5030	5030	0
113	20250214	181000	594135790	5030	5030	5030	5030	0
114	20250214	180900	594135790	5030	5030	5030	5030	0
115	20250214	180800	594135790	5030	5030	5030	5030	0
116	20250214	180700	594135790	5030	5030	5030	5030	0
117	20250214	180600	594135790	5030	5030	5030	5030	0
118	20250214	180500	594135790	5030	5030	5030	5030	0
119	20250214	180400	594135790	5030	5030	5030	5030	0
120	20250214	180300	594135790	5030	5030	5030	5030	0
121	20250214	180200	594135790	5030	5030	5030	5030	0
122	20250214	180100	594135790	5030	5030	5030	5030	3450
123	20250214	180000	594135790	5030	5030	5030	5030	0
124	20250214	175900	594135790	5030	5030	5030	5030	0
125	20250214	175800	594135790	5030	5030	5030	5030	0
126	20250214	175700	594135790	5030	5030	5030	5030	0
127	20250214	175600	594135790	5030	5030	5030	5030	0
128	20250214	175500	594135790	5030	5030	5030	5030	0
129	20250214	175400	594135790	5030	5030	5030	5030	0
130	20250214	175300	594135790	5030	5030	5030	5030	0
131	20250214	175200	594135790	5030	5030	5030	5030	0
132	20250214	175100	594135790	5030	5030	5030	5030	0
133	20250214	175000	594135790	5030	5030	5030	5030	0
134	20250214	174900	594135790	5030	5030	5030	5030	0
135	20250214	174800	594135790	5030	5030	5030	5030	0
136	20250214	174700	594135790	5030	5030	5030	5030	0
137	20250214	174600	594135790	5030	5030	5030	5030	0
138	20250214	174500	594135790	5030	5030	5030	5030	0
139	20250214	174400	594135790	5030	5030	5030	5030	0
140	20250214	174300	594135790	5030	5030	5030	5030	0
141	20250214	174200	594135790	5030	5030	5030	5030	0
142	20250214	174100	594135790	5030	5030	5030	5030	0
143	20250214	174000	594135790	5030	5030	5030	5030	0
144	20250214	173900	594135790	5030	5030	5030	5030	0
145	20250214	173800	594135790	5030	5030	5030	5030	0
146	20250214	173700	594135790	5030	5030	5030	5030	0
147	20250214	173600	594135790	5030	5030	5030	5030	0
148	20250214	173500	594135790	5030	5030	5030	5030	0
149	20250214	173400	594135790	5030	5030	5030	5030	0
150	20250214	173300	594135790	5030	5030	5030	5030	0
151	20250214	173200	594135790	5030	5030	5030	5030	0
152	20250214	173100	594135790	5030	5030	5030	5030	3450
153	20250214	173000	594135790	5030	5030	5030	5030	0
154	20250214	172900	594135790	5030	5030	5030	5030	0
155	20250214	172800	594135790	5030	5030	5030	5030	0
156	20250214	172700	594135790	5030	5030	5030	5030	0
157	20250214	172600	594135790	5030	5030	5030	5030	0
158	20250214	172500	594135790	5030	5030	5030	5030	0
159	20250214	172400	594135790	5030	5030	5030	5030	0
160	20250214	172300	594135790	5030	5030	5030	5030	0
161	20250214	172200	594135790	5030	5030	5030	5030	0
162	20250214	172100	594135790	5030	5030	5030	5030	0
163	20250214	172000	594135790	5030	5030	5030	5030	0
164	20250214	171900	594135790	5030	5030	5030	5030	0
165	20250214	171800	594135790	5030	5030	5030	5030	0
166	20250214	171700	594135790	5030	5030	5030	5030	0
167	20250214	171600	594135790	5030	5030	5030	5030	0
168	20250214	171500	594135790	5030	5030	5030	5030	0
169	20250214	171400	594135790	5030	5030	5030	5030	0
170	20250214	171300	594135790	5030	5030	5030	5030	0
171	20250214	171200	594135790	5030	5030	5030	5030	0
172	20250214	171100	594135790	5030	5030	5030	5030	0
173	20250214	171000	594135790	5030	5030	5030	5030	0
174	20250214	170900	594135790	5030	5030	5030	5030	0
175	20250214	170800	594135790	5030	5030	5030	5030	0
176	20250214	170700	594135790	5030	5030	5030	5030	0
177	20250214	170600	594135790	5030	5030	5030	5030	0
178	20250214	170500	594135790	5030	5030	5030	5030	0
179	20250214	170400	594135790	5030	5030	5030	5030	0
180	20250214	170300	594135790	5030	5030	5030	5030	0
181	20250214	170200	594135790	5030	5030	5030	5030	0
182	20250214	170100	594135790	5030	5030	5030	5030	3450
183	20250214	170000	594135790	5030	5030	5030	5030	0
184	20250214	165900	594135790	5030	5030	5030	5030	0
185	20250214	165800	594135790	5030	5030	5030	5030	0
186	20250214	165700	594135790	5030	5030	5030	5030	0
187	20250214	165600	594135790	5030	5030	5030	5030	0
188	20250214	165500	594135790	5030	5030	5030	5030	0
189	20250214	165400	594135790	5030	5030	5030	5030	0
190	20250214	165300	594135790	5030	5030	5030	5030	0
191	20250214	165200	594135790	5030	5030	5030	5030	0
192	20250214	165100	594135790	5030	5030	5030	5030	0
193	20250214	165000	594135790	5030	5030	5030	5030	0
194	20250214	164900	594135790	5030	5030	5030	5030	0
195	20250214	164800	594135790	5030	5030	5030	5030	0
196	20250214	164700	594135790	5030	5030	5030	5030	0
197	20250214	164600	594135790	5030	5030	5030	5030	0
198	20250214	164500	594135790	5030	5030	5030	5030	0
199	20250214	164400	594135790	5030	5030	5030	5030	0
200	20250214	164300	594135790	5030	5030	5030	5030	0
201	20250214	164200	594135790	5030	5030	5030	5030	0
202	20250214	164100	594135790	5030	5030	5030	5030	0
203	20250214	164000	594135790	5030	5030	5030	5030	0
204	20250214	163900	594135790	5030	5030	5030	5030	0
205	20250214	163800	594135790	5030	5030	5030	5030	0
206	20250214	163700	594135790	5030	5030	5030	5030	0
207	20250214	163600	594135790	5030	5030	5030	5030	0
208	20250214	163500	594135790	5030	5030	5030	5030	0
209	20250214	163400	594135790	5030	5030	5030	5030	0
210	20250214	163300	594135790	5030	5030	5030	5030	0
211	20250214	163200	594135790	5030	5030	5030	5030	0
212	20250214	163100	594135790	5030	5030	5030	5030	3450
213	20250214	163000	594135790	5030	5030	5030	5030	0
214	20250214	162900	594135790	5030	5030	5030	5030	0
215	20250214	162800	594135790	5030	5030	5030	5030	0
216	20250214	162700	594135790	5030	5030	5030	5030	0
217	20250214	162600	594135790	5030	5030	5030	5030	0
218	20250214	162500	594135790	5030	5030	5030	5030	0
219	20250214	162400	594135790	5030	5030	5030	5030	0
220	20250214	162300	594135790	5030	5030	5030	5030	0
221	20250214	162200	594135790	5030	5030	5030	5030	0
222	20250214	162100	594135790	5030	5030	5030	5030	0
223	20250214	162000	594135790	5030	5030	5030	5030	0
224	20250214	161900	594135790	5030	5030	5030	5030	0
225	20250214	161800	594135790	5030	5030	5030	5030	0
226	20250214	161700	594135790	5030	5030	5030	5030	0
227	20250214	161600	594135790	5030	5030	5030	5030	0
228	20250214	161500	594135790	5030	5030	5030	5030	0
229	20250214	161400	594135790	5030	5030	5030	5030	0
230	20250214	161300	594135790	5030	5030	5030	5030	0
231	20250214	161200	594135790	5030	5030	5030	5030	0
232	20250214	161100	594135790	5030	5030	5030	5030	0
233	20250214	161000	594135790	5030	5030	5030	5030	0
234	20250214	160900	594135790	5030	5030	5030	5030	0
235	20250214	160800	594135790	5030	5030	5030	5030	0
236	20250214	160700	594135790	5030	5030	5030	5030	0
237	20250214	160600	594135790	5030	5030	5030	5030	0
238	20250214	160500	594135790	5030	5030	5030	5030	0
239	20250214	160400	594135790	5030	5030	5030	5030	0
240	20250214	160300	594135790	5030	5030	5030	5030	0
241	20250214	160200	594135790	5030	5030	5030	5030	0
242	20250214	160100	594135790	5030	5030	5030	5030	3450
243	20250214	160000	594135790	5030	5030	5030	5030	0
244	20250214	155900	594135790	5030	5030	5030	5030	0
245	20250214	155800	594135790	5030	5030	5030	5030	0
246	20250214	155700	594135790	5030	5030	5030	5030	0
247	20250214	155600	594135790	5030	5030	5030	5030	0
248	20250214	155500	594135790	5030	5030	5030	5030	0
249	20250214	155400	594135790	5030	5030	5030	5030	0
250	20250214	155300	594135790	5030	5030	5030	5030	0
251	20250214	155200	594135790	5030	5030	5030	5030	0
252	20250214	155100	594135790	5030	5030	5030	5030	0
253	20250214	155000	594135790	5030	5030	5030	5030	0
254	20250214	154900	594135790	5030	5030	5030	5030	0
255	20250214	154800	594135790	5030	5030	5030	5030	0
256	20250214	154700	594135790	5030	5030	5030	5030	0
257	20250214	154600	594135790	5030	5030	5030	5030	0
258	20250214	154500	594135790	5030	5030	5030	5030	0
259	20250214	154400	594135790	5030	5030	5030	5030	0
260	20250214	154300	594135790	5030	5030	5030	5030	0
261	20250214	154200	594135790	5030	5030	5030	5030	0
262	20250214	154100	594135790	5030	5030	5030	5030	0
263	20250214	154000	594135790	5030	5030	5030	5030	0
264	20250214	153900	594135790	5030	5030	5030	5030	0
265	20250214	153800	594135790	5030	5030	5030	5030	0
266	20250214	153700	594135790	5030	5030	5030	5030	0
267	20250214	153600	594135790	5030	5030	5030	5030	0
268	20250214	153500	594135790	5030	5030	5030	5030	0
269	20250214	153400	594135790	5030	5030	5030	5030	0
270	20250214	153300	594135790	5030	5030	5030	5030	0
271	20250214	153200	594135790	5030	5030	5030	5030	0
272	20250214	153100	594135790	5030	5030	5030	5030	3450
273	20250214	153000	594135790	5030	5030	5030	5030	3450
274	20250214	152900	576782290	5030	5030	5030	5030	0
275	20250214	152800	576782290	5030	5030	5030	5030	0
276	20250214	152700	576782290	5030	5030	5030	5030	0
277	20250214	152600	576782290	5030	5030	5030	5030	0
278	20250214	152500	576782290	5030	5030	5030	5030	0
279	20250214	152400	576782290	5030	5030	5030	5030	0
280	20250214	152300	576782290	5030	5030	5030	5030	0
281	20250214	152200	576782290	5030	5030	5030	5030	0
282	20250214	152100	576782290	5030	5030	5030	5030	0
283	20250214	152000	576782290	5030	5030	5030	5030	0
284	20250214	151900	576782290	5030	5030	5030	5030	39
285	20250214	151800	576586120	5020	5020	5020	5020	5
286	20250214	151700	576561020	5020	5030	5030	5020	1284
287	20250214	151600	570114180	5030	5040	5040	5030	1021
288	20250214	151500	564978350	5050	5050	5050	5050	1
289	20250214	151400	564973300	5040	5040	5050	5040	215
290	20250214	151300	563889440	5040	5040	5040	5040	817
291	20250214	151200	559771760	5040	5040	5040	5040	0
292	20250214	151100	559771760	5040	5040	5040	5040	1001
293	20250214	151000	554726720	5030	5030	5030	5030	9
294	20250214	150900	554681450	5030	5030	5030	5030	10
295	20250214	150800	554631150	5030	5030	5030	5030	0
296	20250214	150700	554631150	5030	5030	5030	5030	1
297	20250214	150600	554626120	5030	5030	5030	5030	20
298	20250214	150500	554525520	5030	5040	5040	5030	38
299	20250214	150400	554334300	5030	5040	5040	5030	55
300	20250214	150300	554057150	5040	5040	5040	5040	1
301	20250214	150200	554052110	5040	5040	5040	5040	0
302	20250214	150100	554052110	5040	5040	5040	5040	5
303	20250214	150000	554026910	5030	5040	5040	5030	1700
304	20250214	145900	545462970	5040	5050	5050	5040	52
305	20250214	145800	545200390	5050	5050	5050	5050	21
306	20250214	145700	545094340	5040	5040	5040	5040	400
307	20250214	145600	543078340	5050	5050	5050	5040	4405
308	20250214	145500	520875450	5040	5040	5040	5040	444
309	20250214	145400	518637690	5040	5040	5040	5040	506
310	20250214	145300	516087450	5040	5060	5060	5040	1510
311	20250214	145200	508462150	5060	5060	5060	5060	18
312	20250214	145100	508371070	5060	5060	5060	5060	0
313	20250214	145000	508371070	5060	5060	5060	5060	655
314	20250214	144900	505056770	5060	5060	5060	5060	0
315	20250214	144800	505056770	5060	5060	5060	5060	0
316	20250214	144700	505056770	5060	5070	5070	5060	123
317	20250214	144600	504434360	5070	5070	5070	5070	1
318	20250214	144500	504429290	5060	5070	5070	5060	120
319	20250214	144400	503820990	5070	5070	5070	5070	0
320	20250214	144300	503820990	5070	5070	5070	5070	12
321	20250214	144200	503760150	5070	5070	5070	5070	1
322	20250214	144100	503755080	5060	5060	5060	5060	0
323	20250214	144000	503755080	5060	5070	5070	5060	323
324	20250214	143900	502120200	5070	5070	5070	5070	200
325	20250214	143800	501106200	5070	5070	5070	5070	81
326	20250214	143700	500695530	5070	5070	5070	5070	0
327	20250214	143600	500695530	5070	5060	5070	5060	2
328	20250214	143500	500685400	5060	5060	5060	5060	100
329	20250214	143400	500179400	5070	5070	5070	5070	0
330	20250214	143300	500179400	5070	5070	5070	5070	200
331	20250214	143200	499165400	5070	5070	5070	5070	119
332	20250214	143100	498562070	5070	5070	5070	5070	297
333	20250214	143000	497056280	5070	5070	5070	5070	0
334	20250214	142900	497056280	5070	5070	5070	5070	437
335	20250214	142800	494840690	5070	5070	5070	5070	0
336	20250214	142700	494840690	5070	5070	5070	5070	0
337	20250214	142600	494840690	5070	5070	5070	5070	0
338	20250214	142500	494840690	5070	5070	5070	5070	144
339	20250214	142400	494110610	5080	5080	5080	5080	0
340	20250214	142300	494110610	5080	5080	5080	5080	0
341	20250214	142200	494110610	5080	5080	5080	5080	50
342	20250214	142100	493856610	5070	5070	5070	5070	3
343	20250214	142000	493841400	5070	5060	5070	5060	201
344	20250214	141900	492824330	5060	5060	5060	5060	0
345	20250214	141800	492824330	5060	5080	5080	5060	47
346	20250214	141700	492586310	5080	5080	5080	5080	1
347	20250214	141600	492581230	5080	5080	5080	5080	0
348	20250214	141500	492581230	5080	5080	5080	5080	1
349	20250214	141400	492576150	5050	5050	5050	5050	0
350	20250214	141300	492576150	5050	5080	5080	5050	182
351	20250214	141200	491656520	5050	5050	5050	5050	0
352	20250214	141100	491656520	5050	5050	5050	5050	0
353	20250214	141000	491656520	5050	5080	5080	5050	1503
354	20250214	140900	484065610	5080	5070	5080	5070	9
355	20250214	140800	484019930	5060	5060	5060	5060	200
356	20250214	140700	483007930	5060	5060	5060	5060	0
357	20250214	140600	483007930	5060	5060	5060	5060	0
358	20250214	140500	483007930	5060	5060	5060	5060	500
359	20250214	140400	480477930	5060	5100	5100	5060	3011
360	20250214	140300	465235610	5100	5100	5100	5100	0
361	20250214	140200	465235610	5100	5100	5100	5100	0
362	20250214	140100	465235610	5100	5100	5100	5100	0
363	20250214	140000	465235610	5100	5080	5100	5070	3
364	20250214	135900	465220360	5090	5090	5090	5090	1
365	20250214	135800	465215270	5070	5070	5070	5070	2
366	20250214	135700	465205130	5070	5070	5070	5070	146
367	20250214	135600	464464910	5110	5110	5110	5110	1
368	20250214	135500	464459800	5080	5090	5090	5070	637
369	20250214	135400	461227380	5100	5100	5100	5100	0
370	20250214	135300	461227380	5100	5100	5120	5100	3
371	20250214	135200	461212060	5120	5120	5120	5120	0
372	20250214	135100	461212060	5120	5120	5120	5120	0
373	20250214	135000	461212060	5120	5120	5120	5110	328
374	20250214	134900	459532710	5120	5100	5120	5100	1014
375	20250214	134800	454353070	5120	5120	5120	5120	0
376	20250214	134700	454353070	5120	5100	5120	5100	1223
377	20250214	134600	448115750	5120	5120	5120	5120	0
378	20250214	134500	448115750	5120	5120	5120	5120	10
379	20250214	134400	448064550	5130	5130	5130	5130	0
380	20250214	134300	448064550	5130	5130	5130	5130	0
381	20250214	134200	448064550	5130	5130	5130	5130	0
382	20250214	134100	448064550	5130	5130	5130	5130	0
383	20250214	134000	448064550	5130	5120	5130	5120	656
384	20250214	133900	444702820	5130	5130	5130	5130	0
385	20250214	133800	444702820	5130	5070	5130	5070	5767
386	20250214	133700	415389740	5070	5070	5070	5070	0
387	20250214	133600	415389740	5070	5070	5070	5070	130
388	20250214	133500	414730640	5080	5080	5080	5080	300
389	20250214	133400	413206640	5080	5080	5080	5080	0
390	20250214	133300	413206640	5080	5080	5080	5080	1
391	20250214	133200	413201560	5070	5070	5080	5070	369
392	20250214	133100	411330720	5070	5070	5070	5070	8
393	20250214	133000	411290160	5080	5080	5080	5080	1
394	20250214	132900	411285080	5070	5070	5080	5070	149
395	20250214	132800	410529640	5070	5070	5070	5070	0
396	20250214	132700	410529640	5070	5070	5070	5070	620
397	20250214	132600	407386240	5070	5060	5070	5060	2629
398	20250214	132500	394078520	5050	5050	5050	5050	0
399	20250214	132400	394078520	5050	5050	5050	5050	192
400	20250214	132300	393108920	5060	5060	5060	5060	0
401	20250214	132200	393108920	5060	5060	5060	5060	0
402	20250214	132100	393108920	5060	5050	5060	5050	140
403	20250214	132000	392401910	5050	5040	5050	5040	807
404	20250214	131900	388332560	5040	5040	5040	5040	0
405	20250214	131800	388332560	5040	5040	5040	5040	111
406	20250214	131700	387773120	5040	5050	5050	5040	105
407	20250214	131600	387242920	5050	5050	5050	5050	399
408	20250214	131500	385227970	5050	5050	5050	5050	269
409	20250214	131400	383869520	5050	5050	5050	5050	50
410	20250214	131300	383617020	5040	5040	5040	5040	0
411	20250214	131200	383617020	5040	5050	5050	5040	898
412	20250214	131100	379090100	5050	5050	5050	5050	30
413	20250214	131000	378938600	5060	5060	5060	5060	0
414	20250214	130900	378938600	5060	5050	5060	5050	500
415	20250214	130800	376413590	5040	5060	5060	5040	43
416	20250214	130700	376196850	5040	5040	5040	5040	84
417	20250214	130600	375773490	5040	5040	5040	5040	0
418	20250214	130500	375773490	5040	5040	5040	5040	0
419	20250214	130400	375773490	5040	5040	5040	5040	0
420	20250214	130300	375773490	5040	5040	5040	5040	0
421	20250214	130200	375773490	5040	5040	5040	5040	0
422	20250214	130100	375773490	5040	5040	5040	5040	0
423	20250214	130000	375773490	5040	5040	5040	5040	0
424	20250214	125900	375773490	5040	5040	5040	5040	0
425	20250214	125800	375773490	5040	5050	5050	5040	1383
426	20250214	125700	368803080	5060	5060	5060	5060	1
427	20250214	125600	368798020	5050	5050	5050	5050	41
428	20250214	125500	368590970	5050	5050	5050	5050	350
429	20250214	125400	366823470	5050	5050	5050	5050	11
430	20250214	125300	366767920	5050	5050	5050	5050	76
431	20250214	125200	366384120	5050	5050	5050	5050	0
432	20250214	125100	366384120	5050	5050	5050	5050	0
433	20250214	125000	366384120	5050	5050	5050	5050	485
434	20250214	124900	363934870	5050	5050	5050	5050	303
435	20250214	124800	362404720	5060	5060	5060	5060	3
436	20250214	124700	362389540	5070	5070	5070	5070	0
437	20250214	124600	362389540	5070	5070	5070	5070	0
438	20250214	124500	362389540	5070	5070	5070	5070	0
439	20250214	124400	362389540	5070	5070	5070	5070	0
440	20250214	124300	362389540	5070	5070	5070	5070	0
441	20250214	124200	362389540	5070	5070	5070	5070	8
442	20250214	124100	362348980	5070	5070	5070	5070	1
443	20250214	124000	362343910	5080	5080	5080	5080	0
444	20250214	123900	362343910	5080	5080	5080	5080	3
445	20250214	123800	362328670	5080	5080	5080	5080	0
446	20250214	123700	362328670	5080	5070	5080	5070	100
447	20250214	123600	361821050	5070	5070	5080	5070	102
448	20250214	123500	361303280	5070	5070	5070	5070	0
449	20250214	123400	361303280	5070	5050	5070	5040	2726
450	20250214	123300	347563710	5050	5060	5060	5050	6455
451	20250214	123200	314963090	5080	5080	5080	5080	0
452	20250214	123100	314963090	5080	5080	5080	5080	0
453	20250214	123000	314963090	5080	5060	5080	5060	4
454	20250214	122900	314942820	5080	5080	5080	5080	4
455	20250214	122800	314922500	5080	5080	5080	5080	1
456	20250214	122700	314917420	5070	5070	5070	5070	1
457	20250214	122600	314912350	5080	5080	5080	5080	10
458	20250214	122500	314861550	5080	5080	5080	5080	0
459	20250214	122400	314861550	5080	5050	5080	5050	453
460	20250214	122300	312565870	5050	5050	5050	5050	100
461	20250214	122200	312060870	5060	5060	5060	5060	0
462	20250214	122100	312060870	5060	5060	5060	5060	6
463	20250214	122000	312030510	5070	5070	5070	5070	1
464	20250214	121900	312025440	5070	5070	5070	5070	0
465	20250214	121800	312025440	5070	5070	5070	5070	0
466	20250214	121700	312025440	5070	5070	5070	5070	0
467	20250214	121600	312025440	5070	5070	5070	5070	4
468	20250214	121500	312005160	5080	5080	5080	5080	14
469	20250214	121400	311934040	5080	5080	5080	5080	68
470	20250214	121300	311588600	5080	5080	5080	5080	0
471	20250214	121200	311588600	5080	5060	5080	5060	3
472	20250214	121100	311573390	5060	5060	5060	5060	208
473	20250214	121000	310520910	5050	5050	5050	5050	64
474	20250214	120900	310197710	5050	5050	5050	5050	10
475	20250214	120800	310147210	5040	5040	5040	5040	24
476	20250214	120700	310026250	5040	5040	5050	5040	180
477	20250214	120600	309118980	5040	5050	5050	5040	271
478	20250214	120500	307750440	5050	5050	5050	5050	0
479	20250214	120400	307750440	5050	5050	5050	5040	65
480	20250214	120300	307422250	5080	5060	5080	5050	953
481	20250214	120200	302609560	5080	5060	5080	5060	54
482	20250214	120100	302335790	5050	5050	5050	5050	0
483	20250214	120000	302335790	5050	5090	5090	5050	53
484	20250214	115900	302067920	5090	5090	5090	5090	0
485	20250214	115800	302067920	5090	5090	5090	5090	0
486	20250214	115700	302067920	5090	5090	5090	5090	0
487	20250214	115600	302067920	5090	5090	5090	5090	0
488	20250214	115500	302067920	5090	5090	5090	5090	30
489	20250214	115400	301915220	5090	5090	5090	5090	72
490	20250214	115300	301548740	5100	5050	5100	5050	1034
491	20250214	115200	296296640	5050	5050	5050	5050	6
492	20250214	115100	296266340	5040	5040	5040	5040	230
493	20250214	115000	295107140	5040	5040	5040	5040	0
494	20250214	114900	295107140	5040	5040	5040	5040	0
495	20250214	114800	295107140	5040	5040	5040	5040	0
496	20250214	114700	295107140	5040	5040	5040	5040	100
497	20250214	114600	294603140	5050	5050	5050	5050	176
498	20250214	114500	293714340	5070	5070	5070	5070	0
499	20250214	114400	293714340	5070	5070	5070	5070	0
500	20250214	114300	293714340	5070	5050	5070	5050	84
501	20250214	114200	293288940	5070	5070	5070	5070	0
502	20250214	114100	293288940	5070	5070	5070	5070	0
503	20250214	114000	293288940	5070	5070	5070	5070	5
504	20250214	113900	293263590	5070	5050	5070	5040	1539
505	20250214	113800	285504300	5050	5050	5050	5050	0
506	20250214	113700	285504300	5050	5050	5050	5050	0
507	20250214	113600	285504300	5050	5050	5050	5050	147
508	20250214	113500	284761950	5050	5050	5050	5050	0
509	20250214	113400	284761950	5050	5050	5050	5050	120
510	20250214	113300	284155950	5050	5050	5050	5050	0
511	20250214	113200	284155950	5050	5050	5050	5050	1
512	20250214	113100	284150900	5070	5050	5070	5050	17
513	20250214	113000	284065030	5080	5070	5080	5050	9481
514	20250214	112900	236148780	5070	5070	5070	5070	0
515	20250214	112800	236148780	5070	5070	5070	5070	350
516	20250214	112700	234374280	5070	5070	5070	5070	0
517	20250214	112600	234374280	5070	5070	5070	5070	0
518	20250214	112500	234374280	5070	5070	5070	5070	2000
519	20250214	112400	224234280	5070	5070	5070	5070	0
520	20250214	112300	224234280	5070	5070	5070	5070	1
521	20250214	112200	224229210	5080	5080	5080	5080	320
522	20250214	112100	222603610	5080	5100	5100	5080	1001
523	20250214	112000	217518450	5090	5090	5090	5090	95
524	20250214	111900	217034900	5090	5090	5090	5090	10
525	20250214	111800	216984000	5090	5090	5090	5090	0
526	20250214	111700	216984000	5090	5090	5090	5090	338
527	20250214	111600	215263580	5100	5100	5100	5100	13
528	20250214	111500	215197280	5100	5100	5100	5100	40
529	20250214	111400	214993280	5090	5090	5090	5090	0
530	20250214	111300	214993280	5090	5090	5090	5090	0
531	20250214	111200	214993280	5090	5090	5090	5090	0
532	20250214	111100	214993280	5090	5090	5090	5090	0
533	20250214	111000	214993280	5090	5090	5090	5090	150
534	20250214	110900	214229780	5100	5100	5100	5100	0
535	20250214	110800	214229780	5100	5100	5100	5100	0
536	20250214	110700	214229780	5100	5100	5100	5100	0
537	20250214	110600	214229780	5100	5100	5100	5100	0
538	20250214	110500	214229780	5100	5100	5100	5100	0
539	20250214	110400	214229780	5100	5100	5100	5100	10
540	20250214	110300	214178780	5100	5100	5100	5100	0
541	20250214	110200	214178780	5100	5100	5100	5100	0
542	20250214	110100	214178780	5100	5100	5100	5100	0
543	20250214	110000	214178780	5100	5100	5100	5100	0
544	20250214	105900	214178780	5100	5100	5100	5100	3
545	20250214	105800	214163480	5090	5090	5090	5090	0
546	20250214	105700	214163480	5090	5090	5090	5090	38
547	20250214	105600	213970060	5100	5100	5100	5100	0
548	20250214	105500	213970060	5100	5100	5100	5100	0
549	20250214	105400	213970060	5100	5100	5100	5100	0
550	20250214	105300	213970060	5100	5100	5100	5100	50
551	20250214	105200	213715060	5100	5100	5100	5100	100
552	20250214	105100	213205060	5100	5100	5100	5100	0
553	20250214	105000	213205060	5100	5100	5100	5100	0
554	20250214	104900	213205060	5100	5100	5100	5100	0
555	20250214	104800	213205060	5100	5100	5100	5100	5
556	20250214	104700	213179560	5100	5100	5100	5100	0
557	20250214	104600	213179560	5100	5100	5100	5100	0
558	20250214	104500	213179560	5100	5100	5100	5100	0
559	20250214	104400	213179560	5100	5100	5100	5100	0
560	20250214	104300	213179560	5100	5100	5100	5100	1
561	20250214	104200	213174460	5100	5100	5100	5100	39
562	20250214	104100	212975560	5090	5090	5090	5090	0
563	20250214	104000	212975560	5090	5090	5090	5090	3
564	20250214	103900	212960290	5090	5090	5090	5090	0
565	20250214	103800	212960290	5090	5090	5090	5090	5
566	20250214	103700	212934840	5090	5090	5100	5080	74
567	20250214	103600	212558240	5080	5110	5110	5080	16
568	20250214	103500	212476780	5080	5080	5080	5080	9
569	20250214	103400	212431060	5080	5080	5080	5080	1
570	20250214	103300	212425980	5080	5080	5080	5080	0
571	20250214	103200	212425980	5080	5080	5080	5080	0
572	20250214	103100	212425980	5080	5100	5100	5080	827
573	20250214	103000	208220720	5100	5100	5100	5100	615
574	20250214	102900	205084220	5130	5130	5130	5130	1
575	20250214	102800	205079090	5100	5100	5100	5100	37
576	20250214	102700	204890390	5100	5110	5110	5100	1714
577	20250214	102600	196147680	5130	5130	5130	5130	0
578	20250214	102500	196147680	5130	5130	5130	5130	10
579	20250214	102400	196096380	5130	5120	5130	5120	3
580	20250214	102300	196081000	5120	5120	5120	5120	0
581	20250214	102200	196081000	5120	5120	5120	5120	5
582	20250214	102100	196055400	5130	5130	5130	5130	0
583	20250214	102000	196055400	5130	5130	5130	5130	100
584	20250214	101900	195542400	5120	5120	5120	5120	0
585	20250214	101800	195542400	5120	5120	5120	5120	5
586	20250214	101700	195516800	5130	5130	5130	5130	2
587	20250214	101600	195506540	5140	5140	5140	5140	0
588	20250214	101500	195506540	5140	5140	5140	5140	0
589	20250214	101400	195506540	5140	5110	5140	5110	4
590	20250214	101300	195486070	5100	5140	5140	5100	312
591	20250214	101200	193888450	5150	5120	5150	5120	35
592	20250214	101100	193708800	5150	5130	5150	5130	846
593	20250214	101000	189368060	5130	5130	5130	5130	23
594	20250214	100900	189250070	5130	5130	5130	5130	30
595	20250214	100800	189096170	5130	5120	5130	5120	161
596	20250214	100700	188271350	5100	5100	5100	5100	0
597	20250214	100600	188271350	5100	5100	5100	5100	2
598	20250214	100500	188261150	5130	5120	5130	5120	260
599	20250214	100400	186929940	5120	5120	5120	5120	222
600	20250214	100300	185793300	5100	5110	5110	5100	3348
601	20250214	100200	168716500	5110	5110	5110	5110	7
602	20250214	100100	168680730	5120	5120	5120	5120	1
603	20250214	100000	168675610	5100	5100	5100	5100	1
604	20250214	095900	168670510	5130	5130	5130	5130	0
605	20250214	095800	168670510	5130	5100	5130	5100	2358
606	20250214	095700	156636560	5100	5090	5100	5090	370
607	20250214	095600	154752660	5080	5080	5090	5080	265
608	20250214	095500	153406260	5060	5060	5070	5060	813
609	20250214	095400	149288580	5060	5060	5070	5060	2644
610	20250214	095300	135908740	5060	5060	5060	5060	367
611	20250214	095200	134051720	5070	5070	5070	5070	61
612	20250214	095100	133742450	5070	5070	5070	5070	19
613	20250214	095000	133646120	5070	5070	5070	5070	31
614	20250214	094900	133488950	5070	5070	5070	5070	160
615	20250214	094800	132677750	5070	5080	5080	5070	156
616	20250214	094700	131886820	5070	5080	5080	5070	195
617	20250214	094600	130897970	5080	5080	5080	5080	16
618	20250214	094500	130816690	5080	5060	5080	5060	139
619	20250214	094400	130113290	5060	5060	5060	5060	101
620	20250214	094300	129602230	5060	5080	5080	5060	1560
621	20250214	094200	121697190	5070	5080	5080	5070	399
622	20250214	094100	119672910	5090	5090	5090	5090	0
623	20250214	094000	119672910	5090	5090	5090	5090	556
624	20250214	093900	116842870	5100	5100	5100	5090	2307
625	20250214	093800	105077270	5100	5100	5100	5100	955
626	20250214	093700	100206770	5110	5110	5110	5110	357
627	20250214	093600	98382500	5110	5110	5110	5110	304
628	20250214	093500	96829060	5110	5110	5110	5110	0
629	20250214	093400	96829060	5110	5110	5110	5110	124
630	20250214	093300	96195420	5110	5100	5110	5100	227
631	20250214	093200	95036720	5110	5110	5120	5100	729
632	20250214	093100	91314150	5120	5120	5120	5120	102
633	20250214	093000	90791910	5120	5120	5120	5120	3
634	20250214	092900	90776550	5140	5140	5140	5140	0
635	20250214	092800	90776550	5140	5140	5140	5140	10
636	20250214	092700	90725150	5120	5120	5140	5120	333
637	20250214	092600	89020170	5120	5120	5120	5120	73
638	20250214	092500	88646410	5120	5120	5120	5120	35
639	20250214	092400	88467210	5110	5110	5110	5110	0
640	20250214	092300	88467210	5110	5110	5110	5110	0
641	20250214	092200	88467210	5110	5110	5110	5110	20
642	20250214	092100	88365010	5110	5120	5120	5110	66
643	20250214	092000	88027150	5110	5110	5110	5110	33
644	20250214	091900	87858520	5140	5140	5140	5140	500
645	20250214	091800	85288520	5140	5140	5140	5140	1
646	20250214	091700	85283380	5110	5110	5110	5110	0
647	20250214	091600	85283380	5110	5130	5130	5110	1002
648	20250214	091500	80163130	5150	5140	5150	5140	78
649	20250214	091400	79762200	5140	5140	5140	5140	34
650	20250214	091300	79587440	5140	5140	5140	5140	194
651	20250214	091200	78590280	5090	5120	5130	5090	744
652	20250214	091100	74786680	5130	5130	5130	5130	10
653	20250214	091000	74735380	5140	5140	5140	5140	5
654	20250214	090900	74709680	5140	5090	5140	5090	1755
655	20250214	090800	65732470	5070	5070	5070	5070	692
656	20250214	090700	62224030	5070	5070	5070	5070	127
657	20250214	090600	61580140	5060	5090	5090	5060	6465
658	20250214	090500	28855220	5070	5090	5090	5070	1422
659	20250214	090400	21632830	5100	5140	5140	5100	708
660	20250214	090300	18019160	5130	5140	5140	5110	660
661	20250214	090200	14632760	5140	5140	5140	5140	619
662	20250214	090100	11451100	5130	5130	5130	5130	260
663	20250214	090000	10117300	5140	5100	5150	5100	1980