KissMeData/109080/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201600	362211200	9200	9200	9200	9200	1668
3	20250214	201500	362211200	9200	9200	9200	9200	0
4	20250214	201400	362211200	9200	9200	9200	9200	0
5	20250214	201300	362211200	9200	9200	9200	9200	0
6	20250214	201200	362211200	9200	9200	9200	9200	0
7	20250214	201100	362211200	9200	9200	9200	9200	0
8	20250214	201000	362211200	9200	9200	9200	9200	0
9	20250214	200900	362211200	9200	9200	9200	9200	0
10	20250214	200800	362211200	9200	9200	9200	9200	0
11	20250214	200700	362211200	9200	9200	9200	9200	0
12	20250214	200600	362211200	9200	9200	9200	9200	0
13	20250214	200500	362211200	9200	9200	9200	9200	0
14	20250214	200400	362211200	9200	9200	9200	9200	0
15	20250214	200300	362211200	9200	9200	9200	9200	0
16	20250214	200200	362211200	9200	9200	9200	9200	0
17	20250214	200100	362211200	9200	9200	9200	9200	0
18	20250214	200000	362211200	9200	9200	9200	9200	0
19	20250214	195900	362211200	9200	9200	9200	9200	0
20	20250214	195800	362211200	9200	9200	9200	9200	0
21	20250214	195700	362211200	9200	9200	9200	9200	0
22	20250214	195600	362211200	9200	9200	9200	9200	0
23	20250214	195500	362211200	9200	9200	9200	9200	0
24	20250214	195400	362211200	9200	9200	9200	9200	0
25	20250214	195300	362211200	9200	9200	9200	9200	0
26	20250214	195200	362211200	9200	9200	9200	9200	0
27	20250214	195100	362211200	9200	9200	9200	9200	0
28	20250214	195000	362211200	9200	9200	9200	9200	0
29	20250214	194900	362211200	9200	9200	9200	9200	0
30	20250214	194800	362211200	9200	9200	9200	9200	0
31	20250214	194700	362211200	9200	9200	9200	9200	0
32	20250214	194600	362211200	9200	9200	9200	9200	1668
33	20250214	194500	362211200	9200	9200	9200	9200	0
34	20250214	194400	362211200	9200	9200	9200	9200	0
35	20250214	194300	362211200	9200	9200	9200	9200	0
36	20250214	194200	362211200	9200	9200	9200	9200	0
37	20250214	194100	362211200	9200	9200	9200	9200	0
38	20250214	194000	362211200	9200	9200	9200	9200	0
39	20250214	193900	362211200	9200	9200	9200	9200	0
40	20250214	193800	362211200	9200	9200	9200	9200	0
41	20250214	193700	362211200	9200	9200	9200	9200	0
42	20250214	193600	362211200	9200	9200	9200	9200	0
43	20250214	193500	362211200	9200	9200	9200	9200	0
44	20250214	193400	362211200	9200	9200	9200	9200	0
45	20250214	193300	362211200	9200	9200	9200	9200	0
46	20250214	193200	362211200	9200	9200	9200	9200	0
47	20250214	193100	362211200	9200	9200	9200	9200	0
48	20250214	193000	362211200	9200	9200	9200	9200	0
49	20250214	192900	362211200	9200	9200	9200	9200	0
50	20250214	192800	362211200	9200	9200	9200	9200	0
51	20250214	192700	362211200	9200	9200	9200	9200	0
52	20250214	192600	362211200	9200	9200	9200	9200	0
53	20250214	192500	362211200	9200	9200	9200	9200	0
54	20250214	192400	362211200	9200	9200	9200	9200	0
55	20250214	192300	362211200	9200	9200	9200	9200	0
56	20250214	192200	362211200	9200	9200	9200	9200	0
57	20250214	192100	362211200	9200	9200	9200	9200	0
58	20250214	192000	362211200	9200	9200	9200	9200	0
59	20250214	191900	362211200	9200	9200	9200	9200	0
60	20250214	191800	362211200	9200	9200	9200	9200	0
61	20250214	191700	362211200	9200	9200	9200	9200	0
62	20250214	191600	362211200	9200	9200	9200	9200	1668
63	20250214	191500	362211200	9200	9200	9200	9200	0
64	20250214	191400	362211200	9200	9200	9200	9200	0
65	20250214	191300	362211200	9200	9200	9200	9200	0
66	20250214	191200	362211200	9200	9200	9200	9200	0
67	20250214	191100	362211200	9200	9200	9200	9200	0
68	20250214	191000	362211200	9200	9200	9200	9200	0
69	20250214	190900	362211200	9200	9200	9200	9200	0
70	20250214	190800	362211200	9200	9200	9200	9200	0
71	20250214	190700	362211200	9200	9200	9200	9200	0
72	20250214	190600	362211200	9200	9200	9200	9200	0
73	20250214	190500	362211200	9200	9200	9200	9200	0
74	20250214	190400	362211200	9200	9200	9200	9200	0
75	20250214	190300	362211200	9200	9200	9200	9200	0
76	20250214	190200	362211200	9200	9200	9200	9200	0
77	20250214	190100	362211200	9200	9200	9200	9200	0
78	20250214	190000	362211200	9200	9200	9200	9200	0
79	20250214	185900	362211200	9200	9200	9200	9200	0
80	20250214	185800	362211200	9200	9200	9200	9200	0
81	20250214	185700	362211200	9200	9200	9200	9200	0
82	20250214	185600	362211200	9200	9200	9200	9200	0
83	20250214	185500	362211200	9200	9200	9200	9200	0
84	20250214	185400	362211200	9200	9200	9200	9200	0
85	20250214	185300	362211200	9200	9200	9200	9200	0
86	20250214	185200	362211200	9200	9200	9200	9200	0
87	20250214	185100	362211200	9200	9200	9200	9200	0
88	20250214	185000	362211200	9200	9200	9200	9200	0
89	20250214	184900	362211200	9200	9200	9200	9200	0
90	20250214	184800	362211200	9200	9200	9200	9200	0
91	20250214	184700	362211200	9200	9200	9200	9200	0
92	20250214	184600	362211200	9200	9200	9200	9200	1668
93	20250214	184500	362211200	9200	9200	9200	9200	0
94	20250214	184400	362211200	9200	9200	9200	9200	0
95	20250214	184300	362211200	9200	9200	9200	9200	0
96	20250214	184200	362211200	9200	9200	9200	9200	0
97	20250214	184100	362211200	9200	9200	9200	9200	0
98	20250214	184000	362211200	9200	9200	9200	9200	0
99	20250214	183900	362211200	9200	9200	9200	9200	0
100	20250214	183800	362211200	9200	9200	9200	9200	0
101	20250214	183700	362211200	9200	9200	9200	9200	0
102	20250214	183600	362211200	9200	9200	9200	9200	0
103	20250214	183500	362211200	9200	9200	9200	9200	0
104	20250214	183400	362211200	9200	9200	9200	9200	0
105	20250214	183300	362211200	9200	9200	9200	9200	0
106	20250214	183200	362211200	9200	9200	9200	9200	0
107	20250214	183100	362211200	9200	9200	9200	9200	0
108	20250214	183000	362211200	9200	9200	9200	9200	0
109	20250214	182900	362211200	9200	9200	9200	9200	0
110	20250214	182800	362211200	9200	9200	9200	9200	0
111	20250214	182700	362211200	9200	9200	9200	9200	0
112	20250214	182600	362211200	9200	9200	9200	9200	0
113	20250214	182500	362211200	9200	9200	9200	9200	0
114	20250214	182400	362211200	9200	9200	9200	9200	0
115	20250214	182300	362211200	9200	9200	9200	9200	0
116	20250214	182200	362211200	9200	9200	9200	9200	0
117	20250214	182100	362211200	9200	9200	9200	9200	0
118	20250214	182000	362211200	9200	9200	9200	9200	0
119	20250214	181900	362211200	9200	9200	9200	9200	0
120	20250214	181800	362211200	9200	9200	9200	9200	0
121	20250214	181700	362211200	9200	9200	9200	9200	0
122	20250214	181600	362211200	9200	9200	9200	9200	1668
123	20250214	181500	362211200	9200	9200	9200	9200	0
124	20250214	181400	362211200	9200	9200	9200	9200	0
125	20250214	181300	362211200	9200	9200	9200	9200	0
126	20250214	181200	362211200	9200	9200	9200	9200	0
127	20250214	181100	362211200	9200	9200	9200	9200	0
128	20250214	181000	362211200	9200	9200	9200	9200	0
129	20250214	180900	362211200	9200	9200	9200	9200	0
130	20250214	180800	362211200	9200	9200	9200	9200	0
131	20250214	180700	362211200	9200	9200	9200	9200	0
132	20250214	180600	362211200	9200	9200	9200	9200	0
133	20250214	180500	362211200	9200	9200	9200	9200	0
134	20250214	180400	362211200	9200	9200	9200	9200	0
135	20250214	180300	362211200	9200	9200	9200	9200	0
136	20250214	180200	362211200	9200	9200	9200	9200	0
137	20250214	180100	362211200	9200	9200	9200	9200	0
138	20250214	180000	362211200	9200	9200	9200	9200	0
139	20250214	175900	362211200	9200	9200	9200	9200	0
140	20250214	175800	362211200	9200	9200	9200	9200	0
141	20250214	175700	362211200	9200	9200	9200	9200	0
142	20250214	175600	362211200	9200	9200	9200	9200	0
143	20250214	175500	362211200	9200	9200	9200	9200	0
144	20250214	175400	362211200	9200	9200	9200	9200	0
145	20250214	175300	362211200	9200	9200	9200	9200	0
146	20250214	175200	362211200	9200	9200	9200	9200	0
147	20250214	175100	362211200	9200	9200	9200	9200	0
148	20250214	175000	362211200	9200	9200	9200	9200	0
149	20250214	174900	362211200	9200	9200	9200	9200	0
150	20250214	174800	362211200	9200	9200	9200	9200	0
151	20250214	174700	362211200	9200	9200	9200	9200	0
152	20250214	174600	362211200	9200	9200	9200	9200	1668
153	20250214	174500	362211200	9200	9200	9200	9200	0
154	20250214	174400	362211200	9200	9200	9200	9200	0
155	20250214	174300	362211200	9200	9200	9200	9200	0
156	20250214	174200	362211200	9200	9200	9200	9200	0
157	20250214	174100	362211200	9200	9200	9200	9200	0
158	20250214	174000	362211200	9200	9200	9200	9200	0
159	20250214	173900	362211200	9200	9200	9200	9200	0
160	20250214	173800	362211200	9200	9200	9200	9200	0
161	20250214	173700	362211200	9200	9200	9200	9200	0
162	20250214	173600	362211200	9200	9200	9200	9200	0
163	20250214	173500	362211200	9200	9200	9200	9200	0
164	20250214	173400	362211200	9200	9200	9200	9200	0
165	20250214	173300	362211200	9200	9200	9200	9200	0
166	20250214	173200	362211200	9200	9200	9200	9200	0
167	20250214	173100	362211200	9200	9200	9200	9200	0
168	20250214	173000	362211200	9200	9200	9200	9200	0
169	20250214	172900	362211200	9200	9200	9200	9200	0
170	20250214	172800	362211200	9200	9200	9200	9200	0
171	20250214	172700	362211200	9200	9200	9200	9200	0
172	20250214	172600	362211200	9200	9200	9200	9200	0
173	20250214	172500	362211200	9200	9200	9200	9200	0
174	20250214	172400	362211200	9200	9200	9200	9200	0
175	20250214	172300	362211200	9200	9200	9200	9200	0
176	20250214	172200	362211200	9200	9200	9200	9200	0
177	20250214	172100	362211200	9200	9200	9200	9200	0
178	20250214	172000	362211200	9200	9200	9200	9200	0
179	20250214	171900	362211200	9200	9200	9200	9200	0
180	20250214	171800	362211200	9200	9200	9200	9200	0
181	20250214	171700	362211200	9200	9200	9200	9200	0
182	20250214	171600	362211200	9200	9200	9200	9200	1668
183	20250214	171500	362211200	9200	9200	9200	9200	0
184	20250214	171400	362211200	9200	9200	9200	9200	0
185	20250214	171300	362211200	9200	9200	9200	9200	0
186	20250214	171200	362211200	9200	9200	9200	9200	0
187	20250214	171100	362211200	9200	9200	9200	9200	0
188	20250214	171000	362211200	9200	9200	9200	9200	0
189	20250214	170900	362211200	9200	9200	9200	9200	0
190	20250214	170800	362211200	9200	9200	9200	9200	0
191	20250214	170700	362211200	9200	9200	9200	9200	0
192	20250214	170600	362211200	9200	9200	9200	9200	0
193	20250214	170500	362211200	9200	9200	9200	9200	0
194	20250214	170400	362211200	9200	9200	9200	9200	0
195	20250214	170300	362211200	9200	9200	9200	9200	0
196	20250214	170200	362211200	9200	9200	9200	9200	0
197	20250214	170100	362211200	9200	9200	9200	9200	0
198	20250214	170000	362211200	9200	9200	9200	9200	0
199	20250214	165900	362211200	9200	9200	9200	9200	0
200	20250214	165800	362211200	9200	9200	9200	9200	0
201	20250214	165700	362211200	9200	9200	9200	9200	0
202	20250214	165600	362211200	9200	9200	9200	9200	0
203	20250214	165500	362211200	9200	9200	9200	9200	0
204	20250214	165400	362211200	9200	9200	9200	9200	0
205	20250214	165300	362211200	9200	9200	9200	9200	0
206	20250214	165200	362211200	9200	9200	9200	9200	0
207	20250214	165100	362211200	9200	9200	9200	9200	0
208	20250214	165000	362211200	9200	9200	9200	9200	0
209	20250214	164900	362211200	9200	9200	9200	9200	0
210	20250214	164800	362211200	9200	9200	9200	9200	0
211	20250214	164700	362211200	9200	9200	9200	9200	0
212	20250214	164600	362211200	9200	9200	9200	9200	1668
213	20250214	164500	362211200	9200	9200	9200	9200	0
214	20250214	164400	362211200	9200	9200	9200	9200	0
215	20250214	164300	362211200	9200	9200	9200	9200	0
216	20250214	164200	362211200	9200	9200	9200	9200	0
217	20250214	164100	362211200	9200	9200	9200	9200	0
218	20250214	164000	362211200	9200	9200	9200	9200	0
219	20250214	163900	362211200	9200	9200	9200	9200	0
220	20250214	163800	362211200	9200	9200	9200	9200	0
221	20250214	163700	362211200	9200	9200	9200	9200	0
222	20250214	163600	362211200	9200	9200	9200	9200	0
223	20250214	163500	362211200	9200	9200	9200	9200	0
224	20250214	163400	362211200	9200	9200	9200	9200	0
225	20250214	163300	362211200	9200	9200	9200	9200	0
226	20250214	163200	362211200	9200	9200	9200	9200	0
227	20250214	163100	362211200	9200	9200	9200	9200	0
228	20250214	163000	362211200	9200	9200	9200	9200	0
229	20250214	162900	362211200	9200	9200	9200	9200	0
230	20250214	162800	362211200	9200	9200	9200	9200	0
231	20250214	162700	362211200	9200	9200	9200	9200	0
232	20250214	162600	362211200	9200	9200	9200	9200	0
233	20250214	162500	362211200	9200	9200	9200	9200	0
234	20250214	162400	362211200	9200	9200	9200	9200	0
235	20250214	162300	362211200	9200	9200	9200	9200	0
236	20250214	162200	362211200	9200	9200	9200	9200	0
237	20250214	162100	362211200	9200	9200	9200	9200	0
238	20250214	162000	362211200	9200	9200	9200	9200	0
239	20250214	161900	362211200	9200	9200	9200	9200	0
240	20250214	161800	362211200	9200	9200	9200	9200	0
241	20250214	161700	362211200	9200	9200	9200	9200	0
242	20250214	161600	362211200	9200	9200	9200	9200	1668
243	20250214	161500	362211200	9200	9200	9200	9200	0
244	20250214	161400	362211200	9200	9200	9200	9200	0
245	20250214	161300	362211200	9200	9200	9200	9200	0
246	20250214	161200	362211200	9200	9200	9200	9200	0
247	20250214	161100	362211200	9200	9200	9200	9200	0
248	20250214	161000	362211200	9200	9200	9200	9200	0
249	20250214	160900	362211200	9200	9200	9200	9200	0
250	20250214	160800	362211200	9200	9200	9200	9200	0
251	20250214	160700	362211200	9200	9200	9200	9200	0
252	20250214	160600	362211200	9200	9200	9200	9200	0
253	20250214	160500	362211200	9200	9200	9200	9200	0
254	20250214	160400	362211200	9200	9200	9200	9200	0
255	20250214	160300	362211200	9200	9200	9200	9200	0
256	20250214	160200	362211200	9200	9200	9200	9200	0
257	20250214	160100	362211200	9200	9200	9200	9200	0
258	20250214	160000	362211200	9200	9200	9200	9200	0
259	20250214	155900	362211200	9200	9200	9200	9200	0
260	20250214	155800	362211200	9200	9200	9200	9200	0
261	20250214	155700	362211200	9200	9200	9200	9200	0
262	20250214	155600	362211200	9200	9200	9200	9200	0
263	20250214	155500	362211200	9200	9200	9200	9200	0
264	20250214	155400	362211200	9200	9200	9200	9200	0
265	20250214	155300	362211200	9200	9200	9200	9200	0
266	20250214	155200	362211200	9200	9200	9200	9200	0
267	20250214	155100	362211200	9200	9200	9200	9200	0
268	20250214	155000	362211200	9200	9200	9200	9200	0
269	20250214	154900	362211200	9200	9200	9200	9200	0
270	20250214	154800	362211200	9200	9200	9200	9200	0
271	20250214	154700	362211200	9200	9200	9200	9200	0
272	20250214	154600	362211200	9200	9200	9200	9200	1668
273	20250214	154500	362211200	9200	9200	9200	9200	0
274	20250214	154400	362211200	9200	9200	9200	9200	0
275	20250214	154300	362211200	9200	9200	9200	9200	0
276	20250214	154200	362211200	9200	9200	9200	9200	0
277	20250214	154100	362211200	9200	9200	9200	9200	0
278	20250214	154000	362211200	9200	9200	9200	9200	0
279	20250214	153900	362211200	9200	9200	9200	9200	0
280	20250214	153800	362211200	9200	9200	9200	9200	0
281	20250214	153700	362211200	9200	9200	9200	9200	0
282	20250214	153600	362211200	9200	9200	9200	9200	0
283	20250214	153500	362211200	9200	9200	9200	9200	0
284	20250214	153400	362211200	9200	9200	9200	9200	0
285	20250214	153300	362211200	9200	9200	9200	9200	0
286	20250214	153200	362211200	9200	9200	9200	9200	0
287	20250214	153100	362211200	9200	9200	9200	9200	0
288	20250214	153000	362211200	9200	9200	9200	9200	1668
289	20250214	152900	346865600	9200	9200	9200	9200	0
290	20250214	152800	346865600	9200	9200	9200	9200	0
291	20250214	152700	346865600	9200	9200	9200	9200	0
292	20250214	152600	346865600	9200	9200	9200	9200	0
293	20250214	152500	346865600	9200	9200	9200	9200	0
294	20250214	152400	346865600	9200	9200	9200	9200	0
295	20250214	152300	346865600	9200	9200	9200	9200	0
296	20250214	152200	346865600	9200	9200	9200	9200	0
297	20250214	152100	346865600	9200	9200	9200	9200	0
298	20250214	152000	346865600	9200	9200	9200	9200	0
299	20250214	151900	346865600	9200	9200	9200	9200	15
300	20250214	151800	346727600	9300	9300	9300	9300	76
301	20250214	151700	346020800	9300	9300	9300	9300	1
302	20250214	151600	346011500	9300	9300	9300	9300	0
303	20250214	151500	346011500	9300	9290	9300	9290	203
304	20250214	151400	344125610	9290	9240	9290	9240	100
305	20250214	151300	343196690	9240	9240	9240	9230	155
306	20250214	151200	341764620	9230	9210	9230	9180	238
307	20250214	151100	339572100	9210	9180	9210	9170	86
308	20250214	151000	338781730	9210	9220	9220	9180	12
309	20250214	150900	338671480	9220	9200	9220	9200	50
310	20250214	150800	338211460	9200	9200	9200	9200	0
311	20250214	150700	338211460	9200	9200	9200	9200	1
312	20250214	150600	338202260	9220	9220	9220	9220	0
313	20250214	150500	338202260	9220	9220	9220	9220	23
314	20250214	150400	337990200	9220	9220	9220	9220	0
315	20250214	150300	337990200	9220	9220	9220	9220	0
316	20250214	150200	337990200	9220	9220	9220	9220	5
317	20250214	150100	337944100	9220	9220	9220	9220	25
318	20250214	150000	337713600	9220	9180	9220	9170	635
319	20250214	145900	331888830	9230	9230	9230	9230	0
320	20250214	145800	331888830	9230	9230	9230	9230	0
321	20250214	145700	331888830	9230	9230	9230	9230	1
322	20250214	145600	331879600	9220	9220	9220	9220	50
323	20250214	145500	331418600	9220	9220	9220	9220	5
324	20250214	145400	331372500	9220	9210	9220	9210	1001
325	20250214	145300	322153280	9210	9210	9210	9210	0
326	20250214	145200	322153280	9210	9210	9210	9210	1
327	20250214	145100	322144070	9190	9210	9210	9190	69
328	20250214	145000	321508980	9230	9230	9230	9230	1
329	20250214	144900	321499750	9230	9230	9230	9210	1103
330	20250214	144800	311327060	9240	9230	9240	9230	504
331	20250214	144700	306673210	9230	9210	9230	9210	35
332	20250214	144600	306350440	9230	9240	9240	9230	2
333	20250214	144500	306331970	9210	9200	9210	9200	537
334	20250214	144400	301390730	9210	9210	9210	9210	0
335	20250214	144300	301390730	9210	9210	9210	9210	0
336	20250214	144200	301390730	9210	9210	9210	9210	3
337	20250214	144100	301363100	9210	9210	9210	9210	0
338	20250214	144000	301363100	9210	9210	9210	9210	1
339	20250214	143900	301353890	9190	9200	9210	9190	7
340	20250214	143800	301289530	9210	9210	9210	9210	0
341	20250214	143700	301289530	9210	9200	9210	9200	117
342	20250214	143600	300213100	9190	9190	9190	9190	7
343	20250214	143500	300148770	9200	9190	9200	9190	3
344	20250214	143400	300121180	9200	9200	9200	9200	0
345	20250214	143300	300121180	9200	9200	9200	9200	0
346	20250214	143200	300121180	9200	9200	9200	9200	1
347	20250214	143100	300111980	9200	9200	9200	9200	0
348	20250214	143000	300111980	9200	9200	9200	9200	1
349	20250214	142900	300102780	9200	9200	9200	9200	1
350	20250214	142800	300093580	9180	9180	9180	9180	101
351	20250214	142700	299166400	9170	9170	9170	9170	0
352	20250214	142600	299166400	9170	9170	9170	9170	0
353	20250214	142500	299166400	9170	9170	9170	9170	0
354	20250214	142400	299166400	9170	9170	9170	9170	0
355	20250214	142300	299166400	9170	9170	9170	9170	0
356	20250214	142200	299166400	9170	9170	9170	9170	0
357	20250214	142100	299166400	9170	9170	9170	9170	46
358	20250214	142000	298744580	9200	9200	9200	9200	1
359	20250214	141900	298735380	9200	9180	9200	9180	11
360	20250214	141800	298634380	9200	9200	9200	9200	0
361	20250214	141700	298634380	9200	9200	9200	9200	0
362	20250214	141600	298634380	9200	9200	9200	9200	0
363	20250214	141500	298634380	9200	9200	9200	9200	1
364	20250214	141400	298625180	9200	9200	9200	9200	2
365	20250214	141300	298606780	9160	9200	9200	9160	1043
366	20250214	141200	289045720	9200	9200	9200	9200	3
367	20250214	141100	289018120	9220	9220	9220	9220	0
368	20250214	141000	289018120	9220	9220	9220	9220	0
369	20250214	140900	289018120	9220	9190	9220	9180	337
370	20250214	140800	285924320	9230	9230	9230	9230	0
371	20250214	140700	285924320	9230	9190	9230	9180	408
372	20250214	140600	282178730	9190	9200	9200	9190	1686
373	20250214	140500	266668530	9210	9210	9210	9210	100
374	20250214	140400	265747530	9210	9210	9210	9210	400
375	20250214	140300	262063530	9210	9210	9210	9210	100
376	20250214	140200	261142530	9210	9210	9210	9210	101
377	20250214	140100	260212320	9250	9250	9250	9250	0
378	20250214	140000	260212320	9250	9250	9250	9250	25
379	20250214	135900	259981070	9200	9210	9210	9200	70
380	20250214	135800	259336970	9210	9250	9250	9210	651
381	20250214	135700	253321100	9240	9240	9240	9220	510
382	20250214	135600	248614060	9260	9260	9260	9260	0
383	20250214	135500	248614060	9260	9260	9260	9260	0
384	20250214	135400	248614060	9260	9260	9260	9260	0
385	20250214	135300	248614060	9260	9260	9260	9260	10
386	20250214	135200	248521460	9290	9290	9290	9290	2
387	20250214	135100	248502880	9290	9290	9290	9290	0
388	20250214	135000	248502880	9290	9290	9290	9290	0
389	20250214	134900	248502880	9290	9290	9290	9290	0
390	20250214	134800	248502880	9290	9290	9290	9290	0
391	20250214	134700	248502880	9290	9290	9290	9290	0
392	20250214	134600	248502880	9290	9290	9290	9290	1
393	20250214	134500	248493590	9260	9260	9260	9260	0
394	20250214	134400	248493590	9260	9260	9260	9260	501
395	20250214	134300	243854330	9290	9290	9290	9290	5
396	20250214	134200	243807880	9290	9290	9290	9290	0
397	20250214	134100	243807880	9290	9290	9290	9290	1
398	20250214	134000	243798590	9290	9290	9290	9290	1
399	20250214	133900	243789300	9240	9240	9240	9240	0
400	20250214	133800	243789300	9240	9240	9240	9240	20
401	20250214	133700	243604500	9270	9270	9270	9270	74
402	20250214	133600	242918520	9290	9290	9290	9290	0
403	20250214	133500	242918520	9290	9290	9290	9290	0
404	20250214	133400	242918520	9290	9290	9290	9290	0
405	20250214	133300	242918520	9290	9290	9290	9290	0
406	20250214	133200	242918520	9290	9290	9290	9290	0
407	20250214	133100	242918520	9290	9290	9290	9290	0
408	20250214	133000	242918520	9290	9290	9290	9290	104
409	20250214	132900	241952360	9270	9280	9280	9270	340
410	20250214	132800	238800510	9280	9280	9280	9280	71
411	20250214	132700	238141630	9300	9300	9300	9300	0
412	20250214	132600	238141630	9300	9300	9300	9300	4
413	20250214	132500	238104430	9300	9300	9300	9300	1
414	20250214	132400	238095130	9290	9290	9290	9290	0
415	20250214	132300	238095130	9290	9290	9290	9290	0
416	20250214	132200	238095130	9290	9290	9290	9290	57
417	20250214	132100	237565600	9300	9290	9300	9290	201
418	20250214	132000	235698300	9290	9290	9290	9290	0
419	20250214	131900	235698300	9290	9280	9290	9280	2
420	20250214	131800	235679730	9290	9290	9290	9290	0
421	20250214	131700	235679730	9290	9290	9290	9290	1
422	20250214	131600	235670440	9290	9290	9290	9290	150
423	20250214	131500	234276940	9290	9290	9290	9290	0
424	20250214	131400	234276940	9290	9290	9290	9290	0
425	20250214	131300	234276940	9290	9290	9290	9290	0
426	20250214	131200	234276940	9290	9290	9290	9290	0
427	20250214	131100	234276940	9290	9290	9290	9290	100
428	20250214	131000	233347940	9290	9290	9290	9290	0
429	20250214	130900	233347940	9290	9290	9290	9290	0
430	20250214	130800	233347940	9290	9290	9290	9290	10
431	20250214	130700	233255040	9300	9300	9300	9300	0
432	20250214	130600	233255040	9300	9300	9300	9300	0
433	20250214	130500	233255040	9300	9300	9300	9300	1
434	20250214	130400	233245740	9290	9290	9290	9290	47
435	20250214	130300	232809110	9270	9270	9270	9270	38
436	20250214	130200	232456850	9290	9290	9290	9290	0
437	20250214	130100	232456850	9290	9290	9290	9290	0
438	20250214	130000	232456850	9290	9290	9290	9290	2
439	20250214	125900	232438270	9290	9290	9290	9290	1
440	20250214	125800	232428980	9280	9280	9280	9280	1
441	20250214	125700	232419700	9270	9270	9270	9270	0
442	20250214	125600	232419700	9270	9270	9270	9270	84
443	20250214	125500	231641020	9270	9270	9270	9270	0
444	20250214	125400	231641020	9270	9270	9270	9270	0
445	20250214	125300	231641020	9270	9270	9270	9270	0
446	20250214	125200	231641020	9270	9270	9270	9270	53
447	20250214	125100	231149710	9300	9300	9300	9300	1
448	20250214	125000	231140410	9270	9280	9280	9270	100
449	20250214	124900	230213350	9280	9280	9280	9280	0
450	20250214	124800	230213350	9280	9280	9280	9280	28
451	20250214	124700	229953510	9280	9280	9280	9280	0
452	20250214	124600	229953510	9280	9310	9310	9280	54
453	20250214	124500	229450890	9310	9310	9310	9310	0
454	20250214	124400	229450890	9310	9310	9310	9310	1
455	20250214	124300	229441580	9310	9310	9310	9310	0
456	20250214	124200	229441580	9310	9310	9310	9310	1
457	20250214	124100	229432270	9310	9310	9310	9310	0
458	20250214	124000	229432270	9310	9310	9310	9310	0
459	20250214	123900	229432270	9310	9310	9310	9310	1
460	20250214	123800	229422960	9280	9280	9280	9280	0
461	20250214	123700	229422960	9280	9280	9280	9280	0
462	20250214	123600	229422960	9280	9280	9280	9280	1
463	20250214	123500	229413680	9300	9300	9300	9300	0
464	20250214	123400	229413680	9300	9300	9300	9300	10
465	20250214	123300	229320680	9270	9290	9290	9270	120
466	20250214	123200	228206680	9270	9260	9270	9260	1150
467	20250214	123100	217551180	9260	9260	9260	9260	1
468	20250214	123000	217541920	9260	9260	9260	9260	1
469	20250214	122900	217532660	9220	9220	9220	9220	0
470	20250214	122800	217532660	9220	9220	9220	9220	0
471	20250214	122700	217532660	9220	9220	9220	9220	0
472	20250214	122600	217532660	9220	9220	9220	9220	0
473	20250214	122500	217532660	9220	9230	9230	9220	15
474	20250214	122400	217394350	9220	9220	9220	9220	0
475	20250214	122300	217394350	9220	9220	9220	9220	0
476	20250214	122200	217394350	9220	9220	9220	9220	5
477	20250214	122100	217348250	9290	9290	9290	9290	23
478	20250214	122000	217134580	9290	9290	9290	9290	1
479	20250214	121900	217125290	9210	9260	9260	9210	37
480	20250214	121800	216783550	9290	9290	9290	9290	10
481	20250214	121700	216690650	9290	9290	9290	9280	41
482	20250214	121600	216309820	9270	9270	9290	9270	51
483	20250214	121500	215836650	9290	9290	9290	9290	1
484	20250214	121400	215827360	9280	9280	9280	9280	0
485	20250214	121300	215827360	9280	9280	9280	9280	0
486	20250214	121200	215827360	9280	9280	9280	9280	0
487	20250214	121100	215827360	9280	9280	9280	9280	0
488	20250214	121000	215827360	9280	9280	9280	9280	0
489	20250214	120900	215827360	9280	9280	9280	9280	0
490	20250214	120800	215827360	9280	9280	9280	9280	250
491	20250214	120700	213507360	9280	9210	9280	9210	17
492	20250214	120600	213350650	9290	9290	9290	9290	0
493	20250214	120500	213350650	9290	9290	9290	9290	141
494	20250214	120400	212040760	9210	9210	9210	9210	1
495	20250214	120300	212031550	9300	9290	9300	9290	207
496	20250214	120200	210106710	9290	9270	9290	9270	377
497	20250214	120100	206607680	9270	9260	9270	9260	138
498	20250214	120000	205328470	9270	9270	9270	9270	0
499	20250214	115900	205328470	9270	9230	9270	9230	347
500	20250214	115800	202119980	9170	9170	9170	9170	0
501	20250214	115700	202119980	9170	9200	9200	9170	500
502	20250214	115600	197529890	9270	9270	9270	9270	3
503	20250214	115500	197502080	9270	9270	9270	9270	0
504	20250214	115400	197502080	9270	9210	9270	9200	64
505	20250214	115300	196912270	9200	9200	9200	9200	0
506	20250214	115200	196912270	9200	9270	9270	9200	80
507	20250214	115100	196175740	9270	9270	9270	9260	61
508	20250214	115000	195610320	9270	9270	9270	9270	0
509	20250214	114900	195610320	9270	9270	9270	9270	0
510	20250214	114800	195610320	9270	9270	9270	9270	0
511	20250214	114700	195610320	9270	9270	9270	9270	0
512	20250214	114600	195610320	9270	9270	9270	9270	1
513	20250214	114500	195601050	9270	9270	9270	9210	3
514	20250214	114400	195573300	9270	9270	9270	9270	0
515	20250214	114300	195573300	9270	9270	9270	9270	0
516	20250214	114200	195573300	9270	9270	9270	9270	0
517	20250214	114100	195573300	9270	9270	9270	9270	0
518	20250214	114000	195573300	9270	9210	9270	9170	671
519	20250214	113900	189412500	9280	9240	9280	9240	154
520	20250214	113800	187989410	9240	9230	9240	9230	223
521	20250214	113700	185929360	9230	9230	9230	9230	2
522	20250214	113600	185910900	9220	9210	9220	9210	230
523	20250214	113500	183790600	9220	9220	9220	9220	0
524	20250214	113400	183790600	9220	9220	9220	9220	0
525	20250214	113300	183790600	9220	9220	9220	9220	100
526	20250214	113200	182868600	9220	9220	9220	9220	0
527	20250214	113100	182868600	9220	9220	9220	9220	10
528	20250214	113000	182776400	9220	9230	9230	9210	12
529	20250214	112900	182665850	9210	9210	9210	9210	0
530	20250214	112800	182665850	9210	9200	9210	9200	297
531	20250214	112700	179932870	9200	9200	9200	9200	0
532	20250214	112600	179932870	9200	9200	9200	9200	31
533	20250214	112500	179647670	9160	9190	9190	9160	710
534	20250214	112400	173142520	9220	9220	9220	9220	39
535	20250214	112300	172782940	9210	9180	9210	9180	550
536	20250214	112200	167727940	9220	9220	9220	9220	0
537	20250214	112100	167727940	9220	9220	9220	9220	1
538	20250214	112000	167718720	9220	9220	9220	9220	1
539	20250214	111900	167709500	9160	9270	9270	9160	1560
540	20250214	111800	153391790	9280	9280	9280	9280	0
541	20250214	111700	153391790	9280	9210	9280	9210	137
542	20250214	111600	152127560	9190	9180	9190	9180	205
543	20250214	111500	150245610	9220	9180	9220	9180	503
544	20250214	111400	145627950	9260	9270	9270	9150	1664
545	20250214	111300	130241880	9290	9280	9290	9280	121
546	20250214	111200	129117990	9290	9290	9290	9290	10
547	20250214	111100	129025090	9290	9290	9290	9290	10
548	20250214	111000	128932190	9330	9290	9330	9290	672
549	20250214	110900	122677310	9280	9280	9280	9280	0
550	20250214	110800	122677310	9280	9280	9290	9280	601
551	20250214	110700	117099980	9290	9290	9290	9290	934
552	20250214	110600	108423120	9290	9300	9300	9290	200
553	20250214	110500	106564110	9330	9330	9330	9330	0
554	20250214	110400	106564110	9330	9330	9330	9330	0
555	20250214	110300	106564110	9330	9330	9330	9330	0
556	20250214	110200	106564110	9330	9330	9330	9330	0
557	20250214	110100	106564110	9330	9330	9330	9330	0
558	20250214	110000	106564110	9330	9330	9330	9330	0
559	20250214	105900	106564110	9330	9320	9330	9290	706
560	20250214	105800	99996240	9320	9320	9320	9320	2
561	20250214	105700	99977600	9320	9320	9320	9320	0
562	20250214	105600	99977600	9320	9320	9320	9320	0
563	20250214	105500	99977600	9320	9330	9330	9320	74
564	20250214	105400	99287380	9330	9330	9330	9330	6
565	20250214	105300	99231400	9330	9330	9330	9330	0
566	20250214	105200	99231400	9330	9330	9330	9330	0
567	20250214	105100	99231400	9330	9330	9330	9330	0
568	20250214	105000	99231400	9330	9330	9330	9330	1
569	20250214	104900	99222070	9350	9350	9350	9350	50
570	20250214	104800	98754570	9360	9360	9360	9360	0
571	20250214	104700	98754570	9360	9360	9360	9360	11
572	20250214	104600	98651610	9340	9340	9340	9340	0
573	20250214	104500	98651610	9340	9340	9340	9340	0
574	20250214	104400	98651610	9340	9340	9340	9340	0
575	20250214	104300	98651610	9340	9350	9350	9340	22
576	20250214	104200	98446030	9370	9370	9370	9370	0
577	20250214	104100	98446030	9370	9370	9370	9370	0
578	20250214	104000	98446030	9370	9360	9370	9360	12
579	20250214	103900	98333700	9360	9360	9360	9360	13
580	20250214	103800	98212020	9360	9360	9360	9360	9
581	20250214	103700	98127780	9360	9360	9360	9360	0
582	20250214	103600	98127780	9360	9360	9360	9360	0
583	20250214	103500	98127780	9360	9350	9360	9350	15
584	20250214	103400	97987520	9350	9350	9350	9350	20
585	20250214	103300	97800520	9350	9350	9350	9350	0
586	20250214	103200	97800520	9350	9350	9350	9350	0
587	20250214	103100	97800520	9350	9350	9350	9350	0
588	20250214	103000	97800520	9350	9350	9350	9300	2035
589	20250214	102900	78850300	9350	9350	9350	9350	41
590	20250214	102800	78466950	9350	9340	9350	9340	55
591	20250214	102700	77953230	9340	9340	9340	9340	4
592	20250214	102600	77915870	9340	9340	9340	9340	65
593	20250214	102500	77308770	9350	9350	9350	9350	2
594	20250214	102400	77290070	9360	9360	9360	9360	0
595	20250214	102300	77290070	9360	9360	9360	9360	0
596	20250214	102200	77290070	9360	9360	9360	9360	2
597	20250214	102100	77271350	9360	9390	9390	9360	20
598	20250214	102000	77083590	9390	9390	9390	9390	10
599	20250214	101900	76989690	9390	9400	9400	9390	50
600	20250214	101800	76519890	9400	9390	9400	9390	753
601	20250214	101700	69447900	9390	9360	9390	9340	15
602	20250214	101600	69307340	9360	9360	9360	9360	0
603	20250214	101500	69307340	9360	9360	9360	9360	0
604	20250214	101400	69307340	9360	9360	9360	9360	4
605	20250214	101300	69269900	9360	9350	9360	9350	307
606	20250214	101200	66396490	9350	9350	9350	9350	2
607	20250214	101100	66377790	9340	9340	9340	9340	0
608	20250214	101000	66377790	9340	9340	9340	9340	0
609	20250214	100900	66377790	9340	9340	9340	9340	0
610	20250214	100800	66377790	9340	9340	9340	9340	0
611	20250214	100700	66377790	9340	9340	9340	9340	1
612	20250214	100600	66368450	9340	9340	9340	9340	1
613	20250214	100500	66359110	9340	9340	9340	9340	1
614	20250214	100400	66349770	9330	9350	9350	9330	147
615	20250214	100300	64976770	9350	9350	9350	9350	0
616	20250214	100200	64976770	9350	9350	9350	9350	15
617	20250214	100100	64836520	9350	9350	9350	9350	0
618	20250214	100000	64836520	9350	9350	9350	9350	11
619	20250214	095900	64733670	9350	9350	9350	9350	20
620	20250214	095800	64546670	9350	9350	9350	9350	0
621	20250214	095700	64546670	9350	9360	9360	9350	66
622	20250214	095600	63929070	9360	9360	9360	9360	10
623	20250214	095500	63835470	9350	9350	9350	9350	0
624	20250214	095400	63835470	9350	9350	9350	9350	0
625	20250214	095300	63835470	9350	9350	9350	9350	15
626	20250214	095200	63695220	9350	9350	9350	9350	0
627	20250214	095100	63695220	9350	9350	9350	9350	0
628	20250214	095000	63695220	9350	9350	9350	9350	204
629	20250214	094900	61787820	9390	9390	9390	9390	0
630	20250214	094800	61787820	9390	9390	9390	9390	4
631	20250214	094700	61750260	9390	9350	9390	9350	5
632	20250214	094600	61703430	9380	9380	9380	9380	56
633	20250214	094500	61178150	9360	9360	9360	9360	0
634	20250214	094400	61178150	9360	9360	9360	9360	0
635	20250214	094300	61178150	9360	9360	9360	9360	12
636	20250214	094200	61065830	9330	9330	9330	9330	10
637	20250214	094100	60972530	9330	9340	9340	9330	30
638	20250214	094000	60692620	9330	9360	9360	9330	116
639	20250214	093900	59609860	9370	9370	9370	9370	50
640	20250214	093800	59141360	9370	9370	9370	9370	5
641	20250214	093700	59094510	9390	9390	9390	9390	5
642	20250214	093600	59047560	9390	9390	9390	9390	1
643	20250214	093500	59038170	9390	9340	9390	9320	450
644	20250214	093400	54835830	9410	9410	9410	9410	0
645	20250214	093300	54835830	9410	9410	9410	9410	0
646	20250214	093200	54835830	9410	9410	9410	9410	0
647	20250214	093100	54835830	9410	9410	9410	9410	0
648	20250214	093000	54835830	9410	9410	9410	9410	0
649	20250214	092900	54835830	9410	9380	9410	9350	709
650	20250214	092800	48204000	9390	9390	9390	9390	2
651	20250214	092700	48185220	9410	9410	9410	9410	0
652	20250214	092600	48185220	9410	9410	9410	9410	2
653	20250214	092500	48166400	9390	9390	9390	9390	0
654	20250214	092400	48166400	9390	9400	9400	9390	119
655	20250214	092300	47047950	9420	9420	9420	9420	11
656	20250214	092200	46944330	9420	9420	9420	9420	0
657	20250214	092100	46944330	9420	9420	9420	9420	1
658	20250214	092000	46934910	9420	9420	9420	9420	0
659	20250214	091900	46934910	9420	9420	9420	9420	0
660	20250214	091800	46934910	9420	9420	9420	9410	54
661	20250214	091700	46426260	9410	9410	9410	9410	2
662	20250214	091600	46407440	9400	9390	9400	9390	203
663	20250214	091500	44501240	9390	9390	9390	9390	0
664	20250214	091400	44501240	9390	9390	9390	9390	2
665	20250214	091300	44482460	9380	9380	9380	9380	0
666	20250214	091200	44482460	9380	9380	9380	9380	250
667	20250214	091100	42137460	9380	9370	9380	9370	2306
668	20250214	091000	20512980	9370	9380	9380	9370	809
669	20250214	090900	12924910	9380	9380	9380	9380	150
670	20250214	090800	11517910	9380	9430	9440	9380	188
671	20250214	090700	9753880	9440	9440	9440	9440	0
672	20250214	090600	9753880	9440	9440	9440	9440	5
673	20250214	090500	9706680	9450	9450	9450	9450	1
674	20250214	090400	9697230	9400	9400	9400	9400	30
675	20250214	090300	9415230	9400	9400	9400	9400	180
676	20250214	090200	7723230	9460	9460	9460	9460	0
677	20250214	090100	7723230	9460	9460	9460	9460	1
678	20250214	090000	7713770	9370	9350	9370	9350	825