KissMeData/224110/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204900	869046940	19150	19150	19150	19150	1082
3	20250214	204800	869046940	19150	19150	19150	19150	0
4	20250214	204700	869046940	19150	19150	19150	19150	0
5	20250214	204600	869046940	19150	19150	19150	19150	0
6	20250214	204500	869046940	19150	19150	19150	19150	0
7	20250214	204400	869046940	19150	19150	19150	19150	0
8	20250214	204300	869046940	19150	19150	19150	19150	0
9	20250214	204200	869046940	19150	19150	19150	19150	0
10	20250214	204100	869046940	19150	19150	19150	19150	0
11	20250214	204000	869046940	19150	19150	19150	19150	0
12	20250214	203900	869046940	19150	19150	19150	19150	0
13	20250214	203800	869046940	19150	19150	19150	19150	0
14	20250214	203700	869046940	19150	19150	19150	19150	0
15	20250214	203600	869046940	19150	19150	19150	19150	0
16	20250214	203500	869046940	19150	19150	19150	19150	0
17	20250214	203400	869046940	19150	19150	19150	19150	0
18	20250214	203300	869046940	19150	19150	19150	19150	0
19	20250214	203200	869046940	19150	19150	19150	19150	0
20	20250214	203100	869046940	19150	19150	19150	19150	0
21	20250214	203000	869046940	19150	19150	19150	19150	0
22	20250214	202900	869046940	19150	19150	19150	19150	0
23	20250214	202800	869046940	19150	19150	19150	19150	0
24	20250214	202700	869046940	19150	19150	19150	19150	0
25	20250214	202600	869046940	19150	19150	19150	19150	0
26	20250214	202500	869046940	19150	19150	19150	19150	0
27	20250214	202400	869046940	19150	19150	19150	19150	0
28	20250214	202300	869046940	19150	19150	19150	19150	0
29	20250214	202200	869046940	19150	19150	19150	19150	0
30	20250214	202100	869046940	19150	19150	19150	19150	0
31	20250214	202000	869046940	19150	19150	19150	19150	0
32	20250214	201900	869046940	19150	19150	19150	19150	1082
33	20250214	201800	869046940	19150	19150	19150	19150	0
34	20250214	201700	869046940	19150	19150	19150	19150	0
35	20250214	201600	869046940	19150	19150	19150	19150	0
36	20250214	201500	869046940	19150	19150	19150	19150	0
37	20250214	201400	869046940	19150	19150	19150	19150	0
38	20250214	201300	869046940	19150	19150	19150	19150	0
39	20250214	201200	869046940	19150	19150	19150	19150	0
40	20250214	201100	869046940	19150	19150	19150	19150	0
41	20250214	201000	869046940	19150	19150	19150	19150	0
42	20250214	200900	869046940	19150	19150	19150	19150	0
43	20250214	200800	869046940	19150	19150	19150	19150	0
44	20250214	200700	869046940	19150	19150	19150	19150	0
45	20250214	200600	869046940	19150	19150	19150	19150	0
46	20250214	200500	869046940	19150	19150	19150	19150	0
47	20250214	200400	869046940	19150	19150	19150	19150	0
48	20250214	200300	869046940	19150	19150	19150	19150	0
49	20250214	200200	869046940	19150	19150	19150	19150	0
50	20250214	200100	869046940	19150	19150	19150	19150	0
51	20250214	200000	869046940	19150	19150	19150	19150	0
52	20250214	195900	869046940	19150	19150	19150	19150	0
53	20250214	195800	869046940	19150	19150	19150	19150	0
54	20250214	195700	869046940	19150	19150	19150	19150	0
55	20250214	195600	869046940	19150	19150	19150	19150	0
56	20250214	195500	869046940	19150	19150	19150	19150	0
57	20250214	195400	869046940	19150	19150	19150	19150	0
58	20250214	195300	869046940	19150	19150	19150	19150	0
59	20250214	195200	869046940	19150	19150	19150	19150	0
60	20250214	195100	869046940	19150	19150	19150	19150	0
61	20250214	195000	869046940	19150	19150	19150	19150	0
62	20250214	194900	869046940	19150	19150	19150	19150	1082
63	20250214	194800	869046940	19150	19150	19150	19150	0
64	20250214	194700	869046940	19150	19150	19150	19150	0
65	20250214	194600	869046940	19150	19150	19150	19150	0
66	20250214	194500	869046940	19150	19150	19150	19150	0
67	20250214	194400	869046940	19150	19150	19150	19150	0
68	20250214	194300	869046940	19150	19150	19150	19150	0
69	20250214	194200	869046940	19150	19150	19150	19150	0
70	20250214	194100	869046940	19150	19150	19150	19150	0
71	20250214	194000	869046940	19150	19150	19150	19150	0
72	20250214	193900	869046940	19150	19150	19150	19150	0
73	20250214	193800	869046940	19150	19150	19150	19150	0
74	20250214	193700	869046940	19150	19150	19150	19150	0
75	20250214	193600	869046940	19150	19150	19150	19150	0
76	20250214	193500	869046940	19150	19150	19150	19150	0
77	20250214	193400	869046940	19150	19150	19150	19150	0
78	20250214	193300	869046940	19150	19150	19150	19150	0
79	20250214	193200	869046940	19150	19150	19150	19150	0
80	20250214	193100	869046940	19150	19150	19150	19150	0
81	20250214	193000	869046940	19150	19150	19150	19150	0
82	20250214	192900	869046940	19150	19150	19150	19150	0
83	20250214	192800	869046940	19150	19150	19150	19150	0
84	20250214	192700	869046940	19150	19150	19150	19150	0
85	20250214	192600	869046940	19150	19150	19150	19150	0
86	20250214	192500	869046940	19150	19150	19150	19150	0
87	20250214	192400	869046940	19150	19150	19150	19150	0
88	20250214	192300	869046940	19150	19150	19150	19150	0
89	20250214	192200	869046940	19150	19150	19150	19150	0
90	20250214	192100	869046940	19150	19150	19150	19150	0
91	20250214	192000	869046940	19150	19150	19150	19150	0
92	20250214	191900	869046940	19150	19150	19150	19150	1082
93	20250214	191800	869046940	19150	19150	19150	19150	0
94	20250214	191700	869046940	19150	19150	19150	19150	0
95	20250214	191600	869046940	19150	19150	19150	19150	0
96	20250214	191500	869046940	19150	19150	19150	19150	0
97	20250214	191400	869046940	19150	19150	19150	19150	0
98	20250214	191300	869046940	19150	19150	19150	19150	0
99	20250214	191200	869046940	19150	19150	19150	19150	0
100	20250214	191100	869046940	19150	19150	19150	19150	0
101	20250214	191000	869046940	19150	19150	19150	19150	0
102	20250214	190900	869046940	19150	19150	19150	19150	0
103	20250214	190800	869046940	19150	19150	19150	19150	0
104	20250214	190700	869046940	19150	19150	19150	19150	0
105	20250214	190600	869046940	19150	19150	19150	19150	0
106	20250214	190500	869046940	19150	19150	19150	19150	0
107	20250214	190400	869046940	19150	19150	19150	19150	0
108	20250214	190300	869046940	19150	19150	19150	19150	0
109	20250214	190200	869046940	19150	19150	19150	19150	0
110	20250214	190100	869046940	19150	19150	19150	19150	0
111	20250214	190000	869046940	19150	19150	19150	19150	0
112	20250214	185900	869046940	19150	19150	19150	19150	0
113	20250214	185800	869046940	19150	19150	19150	19150	0
114	20250214	185700	869046940	19150	19150	19150	19150	0
115	20250214	185600	869046940	19150	19150	19150	19150	0
116	20250214	185500	869046940	19150	19150	19150	19150	0
117	20250214	185400	869046940	19150	19150	19150	19150	0
118	20250214	185300	869046940	19150	19150	19150	19150	0
119	20250214	185200	869046940	19150	19150	19150	19150	0
120	20250214	185100	869046940	19150	19150	19150	19150	0
121	20250214	185000	869046940	19150	19150	19150	19150	0
122	20250214	184900	869046940	19150	19150	19150	19150	1082
123	20250214	184800	869046940	19150	19150	19150	19150	0
124	20250214	184700	869046940	19150	19150	19150	19150	0
125	20250214	184600	869046940	19150	19150	19150	19150	0
126	20250214	184500	869046940	19150	19150	19150	19150	0
127	20250214	184400	869046940	19150	19150	19150	19150	0
128	20250214	184300	869046940	19150	19150	19150	19150	0
129	20250214	184200	869046940	19150	19150	19150	19150	0
130	20250214	184100	869046940	19150	19150	19150	19150	0
131	20250214	184000	869046940	19150	19150	19150	19150	0
132	20250214	183900	869046940	19150	19150	19150	19150	0
133	20250214	183800	869046940	19150	19150	19150	19150	0
134	20250214	183700	869046940	19150	19150	19150	19150	0
135	20250214	183600	869046940	19150	19150	19150	19150	0
136	20250214	183500	869046940	19150	19150	19150	19150	0
137	20250214	183400	869046940	19150	19150	19150	19150	0
138	20250214	183300	869046940	19150	19150	19150	19150	0
139	20250214	183200	869046940	19150	19150	19150	19150	0
140	20250214	183100	869046940	19150	19150	19150	19150	0
141	20250214	183000	869046940	19150	19150	19150	19150	0
142	20250214	182900	869046940	19150	19150	19150	19150	0
143	20250214	182800	869046940	19150	19150	19150	19150	0
144	20250214	182700	869046940	19150	19150	19150	19150	0
145	20250214	182600	869046940	19150	19150	19150	19150	0
146	20250214	182500	869046940	19150	19150	19150	19150	0
147	20250214	182400	869046940	19150	19150	19150	19150	0
148	20250214	182300	869046940	19150	19150	19150	19150	0
149	20250214	182200	869046940	19150	19150	19150	19150	0
150	20250214	182100	869046940	19150	19150	19150	19150	0
151	20250214	182000	869046940	19150	19150	19150	19150	0
152	20250214	181900	869046940	19150	19150	19150	19150	1082
153	20250214	181800	869046940	19150	19150	19150	19150	0
154	20250214	181700	869046940	19150	19150	19150	19150	0
155	20250214	181600	869046940	19150	19150	19150	19150	0
156	20250214	181500	869046940	19150	19150	19150	19150	0
157	20250214	181400	869046940	19150	19150	19150	19150	0
158	20250214	181300	869046940	19150	19150	19150	19150	0
159	20250214	181200	869046940	19150	19150	19150	19150	0
160	20250214	181100	869046940	19150	19150	19150	19150	0
161	20250214	181000	869046940	19150	19150	19150	19150	0
162	20250214	180900	869046940	19150	19150	19150	19150	0
163	20250214	180800	869046940	19150	19150	19150	19150	0
164	20250214	180700	869046940	19150	19150	19150	19150	0
165	20250214	180600	869046940	19150	19150	19150	19150	0
166	20250214	180500	869046940	19150	19150	19150	19150	0
167	20250214	180400	869046940	19150	19150	19150	19150	0
168	20250214	180300	869046940	19150	19150	19150	19150	0
169	20250214	180200	869046940	19150	19150	19150	19150	0
170	20250214	180100	869046940	19150	19150	19150	19150	0
171	20250214	180000	869046940	19150	19150	19150	19150	0
172	20250214	175900	869046940	19150	19150	19150	19150	0
173	20250214	175800	869046940	19150	19150	19150	19150	0
174	20250214	175700	869046940	19150	19150	19150	19150	0
175	20250214	175600	869046940	19150	19150	19150	19150	0
176	20250214	175500	869046940	19150	19150	19150	19150	0
177	20250214	175400	869046940	19150	19150	19150	19150	0
178	20250214	175300	869046940	19150	19150	19150	19150	0
179	20250214	175200	869046940	19150	19150	19150	19150	0
180	20250214	175100	869046940	19150	19150	19150	19150	0
181	20250214	175000	869046940	19150	19150	19150	19150	0
182	20250214	174900	869046940	19150	19150	19150	19150	1082
183	20250214	174800	869046940	19150	19150	19150	19150	0
184	20250214	174700	869046940	19150	19150	19150	19150	0
185	20250214	174600	869046940	19150	19150	19150	19150	0
186	20250214	174500	869046940	19150	19150	19150	19150	0
187	20250214	174400	869046940	19150	19150	19150	19150	0
188	20250214	174300	869046940	19150	19150	19150	19150	0
189	20250214	174200	869046940	19150	19150	19150	19150	0
190	20250214	174100	869046940	19150	19150	19150	19150	0
191	20250214	174000	869046940	19150	19150	19150	19150	0
192	20250214	173900	869046940	19150	19150	19150	19150	0
193	20250214	173800	869046940	19150	19150	19150	19150	0
194	20250214	173700	869046940	19150	19150	19150	19150	0
195	20250214	173600	869046940	19150	19150	19150	19150	0
196	20250214	173500	869046940	19150	19150	19150	19150	0
197	20250214	173400	869046940	19150	19150	19150	19150	0
198	20250214	173300	869046940	19150	19150	19150	19150	0
199	20250214	173200	869046940	19150	19150	19150	19150	0
200	20250214	173100	869046940	19150	19150	19150	19150	0
201	20250214	173000	869046940	19150	19150	19150	19150	0
202	20250214	172900	869046940	19150	19150	19150	19150	0
203	20250214	172800	869046940	19150	19150	19150	19150	0
204	20250214	172700	869046940	19150	19150	19150	19150	0
205	20250214	172600	869046940	19150	19150	19150	19150	0
206	20250214	172500	869046940	19150	19150	19150	19150	0
207	20250214	172400	869046940	19150	19150	19150	19150	0
208	20250214	172300	869046940	19150	19150	19150	19150	0
209	20250214	172200	869046940	19150	19150	19150	19150	0
210	20250214	172100	869046940	19150	19150	19150	19150	0
211	20250214	172000	869046940	19150	19150	19150	19150	0
212	20250214	171900	869046940	19150	19150	19150	19150	1082
213	20250214	171800	869046940	19150	19150	19150	19150	0
214	20250214	171700	869046940	19150	19150	19150	19150	0
215	20250214	171600	869046940	19150	19150	19150	19150	0
216	20250214	171500	869046940	19150	19150	19150	19150	0
217	20250214	171400	869046940	19150	19150	19150	19150	0
218	20250214	171300	869046940	19150	19150	19150	19150	0
219	20250214	171200	869046940	19150	19150	19150	19150	0
220	20250214	171100	869046940	19150	19150	19150	19150	0
221	20250214	171000	869046940	19150	19150	19150	19150	0
222	20250214	170900	869046940	19150	19150	19150	19150	0
223	20250214	170800	869046940	19150	19150	19150	19150	0
224	20250214	170700	869046940	19150	19150	19150	19150	0
225	20250214	170600	869046940	19150	19150	19150	19150	0
226	20250214	170500	869046940	19150	19150	19150	19150	0
227	20250214	170400	869046940	19150	19150	19150	19150	0
228	20250214	170300	869046940	19150	19150	19150	19150	0
229	20250214	170200	869046940	19150	19150	19150	19150	0
230	20250214	170100	869046940	19150	19150	19150	19150	0
231	20250214	170000	869046940	19150	19150	19150	19150	0
232	20250214	165900	869046940	19150	19150	19150	19150	0
233	20250214	165800	869046940	19150	19150	19150	19150	0
234	20250214	165700	869046940	19150	19150	19150	19150	0
235	20250214	165600	869046940	19150	19150	19150	19150	0
236	20250214	165500	869046940	19150	19150	19150	19150	0
237	20250214	165400	869046940	19150	19150	19150	19150	0
238	20250214	165300	869046940	19150	19150	19150	19150	0
239	20250214	165200	869046940	19150	19150	19150	19150	0
240	20250214	165100	869046940	19150	19150	19150	19150	0
241	20250214	165000	869046940	19150	19150	19150	19150	0
242	20250214	164900	869046940	19150	19150	19150	19150	1082
243	20250214	164800	869046940	19150	19150	19150	19150	0
244	20250214	164700	869046940	19150	19150	19150	19150	0
245	20250214	164600	869046940	19150	19150	19150	19150	0
246	20250214	164500	869046940	19150	19150	19150	19150	0
247	20250214	164400	869046940	19150	19150	19150	19150	0
248	20250214	164300	869046940	19150	19150	19150	19150	0
249	20250214	164200	869046940	19150	19150	19150	19150	0
250	20250214	164100	869046940	19150	19150	19150	19150	0
251	20250214	164000	869046940	19150	19150	19150	19150	0
252	20250214	163900	869046940	19150	19150	19150	19150	0
253	20250214	163800	869046940	19150	19150	19150	19150	0
254	20250214	163700	869046940	19150	19150	19150	19150	0
255	20250214	163600	869046940	19150	19150	19150	19150	0
256	20250214	163500	869046940	19150	19150	19150	19150	0
257	20250214	163400	869046940	19150	19150	19150	19150	0
258	20250214	163300	869046940	19150	19150	19150	19150	0
259	20250214	163200	869046940	19150	19150	19150	19150	0
260	20250214	163100	869046940	19150	19150	19150	19150	0
261	20250214	163000	869046940	19150	19150	19150	19150	0
262	20250214	162900	869046940	19150	19150	19150	19150	0
263	20250214	162800	869046940	19150	19150	19150	19150	0
264	20250214	162700	869046940	19150	19150	19150	19150	0
265	20250214	162600	869046940	19150	19150	19150	19150	0
266	20250214	162500	869046940	19150	19150	19150	19150	0
267	20250214	162400	869046940	19150	19150	19150	19150	0
268	20250214	162300	869046940	19150	19150	19150	19150	0
269	20250214	162200	869046940	19150	19150	19150	19150	0
270	20250214	162100	869046940	19150	19150	19150	19150	0
271	20250214	162000	869046940	19150	19150	19150	19150	0
272	20250214	161900	869046940	19150	19150	19150	19150	1082
273	20250214	161800	869046940	19150	19150	19150	19150	0
274	20250214	161700	869046940	19150	19150	19150	19150	0
275	20250214	161600	869046940	19150	19150	19150	19150	0
276	20250214	161500	869046940	19150	19150	19150	19150	0
277	20250214	161400	869046940	19150	19150	19150	19150	0
278	20250214	161300	869046940	19150	19150	19150	19150	0
279	20250214	161200	869046940	19150	19150	19150	19150	0
280	20250214	161100	869046940	19150	19150	19150	19150	0
281	20250214	161000	869046940	19150	19150	19150	19150	0
282	20250214	160900	869046940	19150	19150	19150	19150	0
283	20250214	160800	869046940	19150	19150	19150	19150	0
284	20250214	160700	869046940	19150	19150	19150	19150	0
285	20250214	160600	869046940	19150	19150	19150	19150	0
286	20250214	160500	869046940	19150	19150	19150	19150	0
287	20250214	160400	869046940	19150	19150	19150	19150	0
288	20250214	160300	869046940	19150	19150	19150	19150	0
289	20250214	160200	869046940	19150	19150	19150	19150	0
290	20250214	160100	869046940	19150	19150	19150	19150	0
291	20250214	160000	869046940	19150	19150	19150	19150	0
292	20250214	155900	869046940	19150	19150	19150	19150	0
293	20250214	155800	869046940	19150	19150	19150	19150	0
294	20250214	155700	869046940	19150	19150	19150	19150	0
295	20250214	155600	869046940	19150	19150	19150	19150	0
296	20250214	155500	869046940	19150	19150	19150	19150	0
297	20250214	155400	869046940	19150	19150	19150	19150	0
298	20250214	155300	869046940	19150	19150	19150	19150	0
299	20250214	155200	869046940	19150	19150	19150	19150	0
300	20250214	155100	869046940	19150	19150	19150	19150	0
301	20250214	155000	869046940	19150	19150	19150	19150	0
302	20250214	154900	869046940	19150	19150	19150	19150	1082
303	20250214	154800	869046940	19150	19150	19150	19150	0
304	20250214	154700	869046940	19150	19150	19150	19150	0
305	20250214	154600	869046940	19150	19150	19150	19150	0
306	20250214	154500	869046940	19150	19150	19150	19150	0
307	20250214	154400	869046940	19150	19150	19150	19150	0
308	20250214	154300	869046940	19150	19150	19150	19150	0
309	20250214	154200	869046940	19150	19150	19150	19150	0
310	20250214	154100	869046940	19150	19150	19150	19150	0
311	20250214	154000	869046940	19150	19150	19150	19150	0
312	20250214	153900	869046940	19150	19150	19150	19150	0
313	20250214	153800	869046940	19150	19150	19150	19150	0
314	20250214	153700	869046940	19150	19150	19150	19150	0
315	20250214	153600	869046940	19150	19150	19150	19150	0
316	20250214	153500	869046940	19150	19150	19150	19150	0
317	20250214	153400	869046940	19150	19150	19150	19150	0
318	20250214	153300	869046940	19150	19150	19150	19150	0
319	20250214	153200	869046940	19150	19150	19150	19150	0
320	20250214	153100	869046940	19150	19150	19150	19150	0
321	20250214	153000	869046940	19150	19150	19150	19150	1082
322	20250214	152900	848326640	19190	19190	19190	19190	0
323	20250214	152800	848326640	19190	19190	19190	19190	0
324	20250214	152700	848326640	19190	19190	19190	19190	0
325	20250214	152600	848326640	19190	19190	19190	19190	0
326	20250214	152500	848326640	19190	19190	19190	19190	0
327	20250214	152400	848326640	19190	19190	19190	19190	0
328	20250214	152300	848326640	19190	19190	19190	19190	0
329	20250214	152200	848326640	19190	19190	19190	19190	0
330	20250214	152100	848326640	19190	19190	19190	19190	0
331	20250214	152000	848326640	19190	19190	19190	19190	0
332	20250214	151900	848326640	19190	19140	19190	19140	370
333	20250214	151800	841239540	19130	19120	19130	19120	143
334	20250214	151700	838504640	19120	19110	19120	19100	71
335	20250214	151600	837148110	19120	19120	19120	19120	15
336	20250214	151500	836861310	19100	19100	19100	19100	8
337	20250214	151400	836708510	19120	19120	19120	19120	25
338	20250214	151300	836230510	19100	19100	19100	19100	0
339	20250214	151200	836230510	19100	19100	19100	19100	50
340	20250214	151100	835275510	19100	19100	19100	19100	65
341	20250214	151000	834034010	19100	19090	19100	19090	27
342	20250214	150900	833518320	19090	19100	19100	19090	65
343	20250214	150800	832277100	19130	19130	19130	19130	0
344	20250214	150700	832277100	19130	19130	19130	19130	0
345	20250214	150600	832277100	19130	19130	19130	19130	11
346	20250214	150500	832066670	19130	19130	19130	19130	11
347	20250214	150400	831856240	19120	19120	19120	19120	0
348	20250214	150300	831856240	19120	19120	19120	19120	0
349	20250214	150200	831856240	19120	19120	19120	19120	0
350	20250214	150100	831856240	19120	19080	19120	19080	188
351	20250214	150000	828264010	19110	19070	19110	19070	1172
352	20250214	145900	805913920	19070	19070	19070	19070	114
353	20250214	145800	803739940	19080	19110	19110	19080	188
354	20250214	145700	800150240	19110	19110	19130	19110	272
355	20250214	145600	794952300	19110	19110	19110	19110	470
356	20250214	145500	785970600	19110	19110	19120	19110	2153
357	20250214	145400	744826760	19120	19120	19120	19120	3
358	20250214	145300	744769400	19110	19110	19110	19110	33
359	20250214	145200	744138770	19110	19110	19110	19110	130
360	20250214	145100	741654470	19110	19110	19110	19110	0
361	20250214	145000	741654470	19110	19110	19110	19110	26
362	20250214	144900	741157610	19130	19120	19130	19110	122
363	20250214	144800	738825730	19130	19130	19130	19130	88
364	20250214	144700	737142290	19130	19130	19130	19130	63
365	20250214	144600	735937100	19130	19130	19130	19130	158
366	20250214	144500	732914560	19150	19150	19150	19150	100
367	20250214	144400	730999560	19150	19150	19150	19150	23
368	20250214	144300	730559110	19150	19150	19150	19150	5
369	20250214	144200	730463360	19130	19130	19130	19130	0
370	20250214	144100	730463360	19130	19130	19130	19130	2
371	20250214	144000	730425100	19130	19130	19130	19130	0
372	20250214	143900	730425100	19130	19180	19190	19130	64
373	20250214	143800	729199990	19150	19150	19150	19150	1
374	20250214	143700	729180840	19160	19150	19160	19150	220
375	20250214	143600	724966800	19150	19150	19150	19150	10
376	20250214	143500	724775300	19150	19150	19150	19150	20
377	20250214	143400	724392300	19140	19140	19140	19140	54
378	20250214	143300	723358740	19140	19170	19170	19140	168
379	20250214	143200	720140030	19170	19150	19170	19150	362
380	20250214	143100	713204100	19150	19150	19150	19150	0
381	20250214	143000	713204100	19150	19140	19150	19140	192
382	20250214	142900	709528720	19120	19120	19120	19120	51
383	20250214	142800	708553600	19100	19100	19100	19100	50
384	20250214	142700	707598600	19140	19120	19140	19120	143
385	20250214	142600	704864420	19120	19120	19120	19120	0
386	20250214	142500	704864420	19120	19120	19120	19120	250
387	20250214	142400	700084420	19090	19090	19090	19090	1
388	20250214	142300	700065330	19080	19080	19080	19080	0
389	20250214	142200	700065330	19080	19130	19130	19080	1301
390	20250214	142100	675222260	19160	19160	19160	19160	0
391	20250214	142000	675222260	19160	19160	19160	19160	1
392	20250214	141900	675203100	19130	19130	19130	19130	0
393	20250214	141800	675203100	19130	19140	19160	19130	3
394	20250214	141700	675145670	19120	19120	19120	19120	0
395	20250214	141600	675145670	19120	19140	19140	19120	140
396	20250214	141500	672467420	19160	19140	19160	19140	4
397	20250214	141400	672390820	19120	19160	19160	19120	40
398	20250214	141300	671625940	19170	19220	19220	19170	102
399	20250214	141200	669668820	19220	19220	19220	19220	3
400	20250214	141100	669611160	19220	19220	19220	19220	20
401	20250214	141000	669226760	19220	19200	19220	19200	580
402	20250214	140900	658088180	19200	19200	19200	19180	139
403	20250214	140800	655419420	19180	19180	19180	19180	117
404	20250214	140700	653175360	19180	19180	19180	19170	31
405	20250214	140600	652580830	19180	19190	19200	19170	128
406	20250214	140500	650123810	19200	19150	19200	19150	17
407	20250214	140400	649797970	19170	19180	19180	19150	4
408	20250214	140300	649721300	19200	19200	19200	19200	0
409	20250214	140200	649721300	19200	19120	19200	19120	1169
410	20250214	140100	627362500	19120	19120	19120	19120	3
411	20250214	140000	627305140	19120	19110	19120	19110	189
412	20250214	135900	623692120	19120	19190	19200	19120	1192
413	20250214	135800	600847910	19190	19190	19190	19190	0
414	20250214	135700	600847910	19190	19160	19190	19160	65
415	20250214	135600	599600980	19160	19190	19190	19160	74
416	20250214	135500	598181640	19200	19170	19200	19170	154
417	20250214	135400	595226380	19160	19160	19160	19160	1
418	20250214	135300	595207220	19190	19160	19190	19160	74
419	20250214	135200	593789350	19160	19180	19180	19120	178
420	20250214	135100	590377750	19190	19140	19190	19140	5
421	20250214	135000	590281900	19190	19120	19190	19120	215
422	20250214	134900	586170240	19190	19120	19190	19120	107
423	20250214	134800	584118160	19140	19140	19140	19140	0
424	20250214	134700	584118160	19140	19120	19140	19120	56
425	20250214	134600	583047400	19110	19110	19110	19110	20
426	20250214	134500	582665200	19110	19120	19140	19110	65
427	20250214	134400	581422980	19120	19140	19200	19120	96
428	20250214	134300	579582560	19120	19120	19140	19110	23
429	20250214	134200	579142820	19160	19150	19160	19120	28
430	20250214	134100	578607300	19160	19190	19190	19160	122
431	20250214	134000	576268520	19200	19200	19210	19200	77
432	20250214	133900	574790110	19200	19200	19200	19200	70
433	20250214	133800	573446110	19170	19190	19190	19170	3
434	20250214	133700	573388560	19190	19200	19200	19190	233
435	20250214	133600	568917280	19200	19200	19200	19200	15
436	20250214	133500	568629280	19210	19190	19210	19190	167
437	20250214	133400	565422980	19180	19200	19200	19160	140
438	20250214	133300	562738910	19200	19200	19200	19190	99
439	20250214	133200	560838180	19200	19130	19200	19130	949
440	20250214	133100	542647170	19120	19120	19120	19120	306
441	20250214	133000	536796450	19120	19120	19120	19120	1
442	20250214	132900	536777330	19090	19090	19090	19090	0
443	20250214	132800	536777330	19090	19100	19100	19090	2
444	20250214	132700	536739140	19100	19100	19100	19100	0
445	20250214	132600	536739140	19100	19100	19100	19100	0
446	20250214	132500	536739140	19100	19120	19120	19100	6
447	20250214	132400	536624440	19120	19100	19120	19080	151
448	20250214	132300	533739400	19080	19080	19080	19080	1
449	20250214	132200	533720320	19080	19080	19080	19080	0
450	20250214	132100	533720320	19080	19080	19080	19080	0
451	20250214	132000	533720320	19080	19080	19080	19080	0
452	20250214	131900	533720320	19080	19080	19080	19080	211
453	20250214	131800	529694440	19090	19090	19090	19090	16
454	20250214	131700	529389000	19100	19100	19100	19100	154
455	20250214	131600	526447600	19100	19100	19110	19100	102
456	20250214	131500	524498420	19100	19100	19100	19070	112
457	20250214	131400	522359280	19100	19100	19100	19100	0
458	20250214	131300	522359280	19100	19100	19100	19070	20
459	20250214	131200	521977580	19100	19100	19100	19100	1
460	20250214	131100	521958480	19080	19080	19080	19080	103
461	20250214	131000	519993240	19060	19030	19070	19030	203
462	20250214	130900	516124530	19030	19030	19030	19030	20
463	20250214	130800	515743930	19050	19050	19050	19050	0
464	20250214	130700	515743930	19050	19050	19050	19050	0
465	20250214	130600	515743930	19050	19050	19050	19050	81
466	20250214	130500	514200880	19050	19060	19060	19050	30
467	20250214	130400	513629180	19060	19050	19060	19050	422
468	20250214	130300	505586780	19020	19020	19020	19020	0
469	20250214	130200	505586780	19020	19020	19020	19020	0
470	20250214	130100	505586780	19020	19020	19020	19020	0
471	20250214	130000	505586780	19020	19020	19020	19020	0
472	20250214	125900	505586780	19020	19020	19020	19020	0
473	20250214	125800	505586780	19020	19020	19020	19020	0
474	20250214	125700	505586780	19020	19020	19020	19020	6
475	20250214	125600	505472660	19020	19020	19020	19020	5
476	20250214	125500	505377560	19030	19030	19030	19030	0
477	20250214	125400	505377560	19030	19030	19030	19020	428
478	20250214	125300	497236940	19020	19020	19020	19020	0
479	20250214	125200	497236940	19020	19020	19020	19020	9
480	20250214	125100	497065760	19030	19030	19030	19030	0
481	20250214	125000	497065760	19030	19050	19050	19030	21
482	20250214	124900	496665730	19060	19060	19060	19060	0
483	20250214	124800	496665730	19060	19060	19060	19060	0
484	20250214	124700	496665730	19060	19060	19060	19060	0
485	20250214	124600	496665730	19060	19060	19060	19060	0
486	20250214	124500	496665730	19060	19060	19060	19060	1
487	20250214	124400	496646670	19060	19060	19060	19060	156
488	20250214	124300	493673310	19050	19030	19050	19030	101
489	20250214	124200	491749280	19010	19010	19010	19010	0
490	20250214	124100	491749280	19010	19010	19010	19010	0
491	20250214	124000	491749280	19010	19010	19010	19010	87
492	20250214	123900	490095410	19010	19020	19020	19010	321
493	20250214	123800	483993170	19020	19010	19020	19010	78
494	20250214	123700	482510110	19020	19020	19020	19020	0
495	20250214	123600	482510110	19020	19020	19020	19020	3
496	20250214	123500	482453050	19020	19020	19020	19020	0
497	20250214	123400	482453050	19020	19020	19020	19020	0
498	20250214	123300	482453050	19020	19020	19020	19020	0
499	20250214	123200	482453050	19020	19020	19020	19020	0
500	20250214	123100	482453050	19020	19020	19020	19020	1
501	20250214	123000	482434030	19000	19020	19020	19000	107
502	20250214	122900	480399000	19020	19020	19020	19020	0
503	20250214	122800	480399000	19020	19020	19020	19020	0
504	20250214	122700	480399000	19020	19030	19030	19020	66
505	20250214	122600	479143080	19050	19050	19050	19050	0
506	20250214	122500	479143080	19050	19050	19050	19050	0
507	20250214	122400	479143080	19050	19050	19050	19050	0
508	20250214	122300	479143080	19050	19050	19050	19050	0
509	20250214	122200	479143080	19050	19050	19060	19050	30
510	20250214	122100	478571570	19050	19050	19050	19050	1
511	20250214	122000	478552520	19060	19060	19060	19060	0
512	20250214	121900	478552520	19060	19050	19060	19020	8
513	20250214	121800	478400090	19030	19050	19060	19030	23
514	20250214	121700	477961900	19040	19040	19040	19040	320
515	20250214	121600	471869100	19040	19020	19070	18990	8
516	20250214	121500	471716800	19070	19010	19070	19010	19
517	20250214	121400	471354950	18990	18990	18990	18990	12
518	20250214	121300	471127070	18990	18990	18990	18990	11
519	20250214	121200	470918180	19000	19000	19000	19000	0
520	20250214	121100	470918180	19000	19020	19020	18990	234
521	20250214	121000	466470180	19030	19030	19030	19030	4
522	20250214	120900	466394060	19060	19040	19080	19040	51
523	20250214	120800	465422900	19040	19040	19040	19040	5
524	20250214	120700	465327700	19030	19030	19030	19030	0
525	20250214	120600	465327700	19030	19060	19060	19030	99
526	20250214	120500	463441940	19090	19080	19100	19060	21
527	20250214	120400	463041370	19110	19090	19130	19090	9
528	20250214	120300	462869430	19140	19050	19140	19050	115
529	20250214	120200	460671080	19050	19020	19050	19020	13
530	20250214	120100	460423480	19050	19000	19050	19000	8
531	20250214	120000	460271170	19050	19020	19050	19020	8
532	20250214	115900	460118880	19000	19000	19000	19000	1
533	20250214	115800	460099880	19020	18970	19020	18970	24
534	20250214	115700	459643820	18970	18970	18970	18970	1
535	20250214	115600	459624850	19000	18970	19000	18970	12
536	20250214	115500	459396960	18980	18980	18980	18980	1
537	20250214	115400	459377980	18950	18950	18950	18950	13
538	20250214	115300	459131630	18980	18970	18980	18970	15
539	20250214	115200	458846940	18970	18960	18970	18960	91
540	20250214	115100	457121270	18960	18960	18960	18960	0
541	20250214	115000	457121270	18960	18960	18960	18960	1
542	20250214	114900	457102310	18940	18940	18940	18940	1
543	20250214	114800	457083370	18970	18950	18970	18920	13
544	20250214	114700	456836990	18930	18930	18930	18930	565
545	20250214	114600	446141540	18950	18950	18950	18950	36
546	20250214	114500	445459340	18950	18950	18950	18950	0
547	20250214	114400	445459340	18950	18950	18950	18950	0
548	20250214	114300	445459340	18950	18950	18950	18950	37
549	20250214	114200	444758190	18950	18940	18970	18940	9
550	20250214	114100	444587600	18930	18930	18930	18930	9
551	20250214	114000	444417230	18930	18930	18930	18930	0
552	20250214	113900	444417230	18930	18930	18930	18930	12
553	20250214	113800	444190070	18930	18950	18950	18930	86
554	20250214	113700	442560830	18980	18980	18980	18980	0
555	20250214	113600	442560830	18980	18980	18980	18980	8
556	20250214	113500	442408990	18980	18950	18980	18950	12
557	20250214	113400	442181560	18950	18950	18950	18950	5
558	20250214	113300	442086810	18960	18970	18980	18960	208
559	20250214	113200	438140130	18980	18980	18980	18970	453
560	20250214	113100	429543300	19020	19020	19020	19020	0
561	20250214	113000	429543300	19020	19010	19020	18980	244
562	20250214	112900	424910830	19010	19050	19050	18980	628
563	20250214	112800	412966570	19120	19070	19140	19070	117
564	20250214	112700	410732420	19100	19030	19100	19030	597
565	20250214	112600	399343930	19030	18980	19030	18970	382
566	20250214	112500	392085460	18950	18940	19000	18940	905
567	20250214	112400	374899280	18950	18920	18950	18920	5
568	20250214	112300	374804570	18920	18920	18920	18920	9
569	20250214	112200	374634290	18920	18880	18920	18880	302
570	20250214	112100	368927090	18850	18850	18850	18850	0
571	20250214	112000	368927090	18850	18850	18850	18850	0
572	20250214	111900	368927090	18850	18850	18850	18850	0
573	20250214	111800	368927090	18850	18850	18850	18850	0
574	20250214	111700	368927090	18850	18850	18850	18850	0
575	20250214	111600	368927090	18850	18850	18850	18850	1
576	20250214	111500	368908240	18880	18880	18880	18880	0
577	20250214	111400	368908240	18880	18850	18880	18850	73
578	20250214	111300	367532160	18850	18860	18860	18850	73
579	20250214	111200	366155390	18860	18860	18860	18860	0
580	20250214	111100	366155390	18860	18870	18870	18860	29
581	20250214	111000	365608440	18860	18880	18880	18850	138
582	20250214	110900	363005940	18870	18820	18870	18820	154
583	20250214	110800	360103010	18850	18820	18850	18820	43
584	20250214	110700	359292890	18830	18820	18830	18820	5
585	20250214	110600	359198750	18830	18800	18830	18800	32
586	20250214	110500	358596840	18810	18810	18840	18790	155
587	20250214	110400	355678640	18830	18810	18830	18810	19
588	20250214	110300	355320910	18830	18830	18830	18800	8
589	20250214	110200	355170370	18790	18780	18820	18780	426
590	20250214	110100	347162760	18760	18760	18760	18760	119
591	20250214	110000	344930320	18750	18760	18760	18750	121
592	20250214	105900	342661460	18780	18750	18780	18750	2
593	20250214	105800	342623930	18780	18740	18780	18740	19
594	20250214	105700	342267690	18710	18710	18710	18710	0
595	20250214	105600	342267690	18710	18710	18710	18710	0
596	20250214	105500	342267690	18710	18710	18710	18710	0
597	20250214	105400	342267690	18710	18710	18710	18710	0
598	20250214	105300	342267690	18710	18720	18720	18710	6
599	20250214	105200	342155420	18720	18730	18730	18720	110
600	20250214	105100	340095180	18730	18760	18770	18730	6
601	20250214	105000	339982690	18760	18760	18760	18760	0
602	20250214	104900	339982690	18760	18760	18760	18760	0
603	20250214	104800	339982690	18760	18760	18760	18760	0
604	20250214	104700	339982690	18760	18770	18770	18760	112
605	20250214	104600	337881560	18770	18820	18820	18770	113
606	20250214	104500	335760490	18770	18770	18770	18770	1
607	20250214	104400	335741720	18770	18770	18770	18770	2
608	20250214	104300	335704180	18740	18740	18740	18740	0
609	20250214	104200	335704180	18740	18740	18740	18740	601
610	20250214	104100	324441440	18740	18740	18740	18740	0
611	20250214	104000	324441440	18740	18740	18740	18740	149
612	20250214	103900	321649180	18740	18760	18760	18740	5
613	20250214	103800	321555450	18790	18790	18790	18750	6
614	20250214	103700	321442800	18820	18820	18820	18820	0
615	20250214	103600	321442800	18820	18800	18820	18740	258
616	20250214	103500	316589880	18740	18740	18770	18740	126
617	20250214	103400	314224970	18770	18740	18770	18740	102
618	20250214	103300	312313460	18770	18770	18770	18770	0
619	20250214	103200	312313460	18770	18740	18770	18740	22
620	20250214	103100	311900930	18750	18770	18770	18740	4
621	20250214	103000	311825900	18740	18710	18740	18710	141
622	20250214	102900	309187760	18710	18750	18760	18710	113
623	20250214	102800	307072280	18770	18750	18770	18750	3
624	20250214	102700	307016000	18760	18760	18760	18760	0
625	20250214	102600	307016000	18760	18720	18760	18720	7
626	20250214	102500	306884900	18740	18740	18750	18740	6
627	20250214	102400	306772450	18760	18780	18780	18710	256
628	20250214	102300	301972930	18790	18800	18840	18790	13
629	20250214	102200	301728310	18840	18840	18840	18840	0
630	20250214	102100	301728310	18840	18740	18840	18740	30
631	20250214	102000	301165150	18780	18740	18780	18740	12
632	20250214	101900	300940230	18750	18800	18800	18750	68
633	20250214	101800	299661880	18750	18750	18750	18750	1
634	20250214	101700	299643130	18750	18750	18800	18750	3
635	20250214	101600	299586830	18730	18710	18730	18710	275
636	20250214	101500	294440060	18710	18730	18730	18710	218
637	20250214	101400	290358850	18730	18740	18740	18730	142
638	20250214	101300	287698630	18740	18740	18750	18740	139
639	20250214	101200	285093730	18750	18750	18750	18750	220
640	20250214	101100	280968730	18740	18740	18740	18740	0
641	20250214	101000	280968730	18740	18740	18740	18740	23
642	20250214	100900	280537710	18740	18770	18770	18740	298
643	20250214	100800	274950950	18770	18770	18770	18770	91
644	20250214	100700	273242880	18770	18780	18780	18760	297
645	20250214	100600	267668910	18800	18800	18800	18800	0
646	20250214	100500	267668910	18800	18780	18800	18780	16
647	20250214	100400	267368310	18770	18770	18770	18770	0
648	20250214	100300	267368310	18770	18770	18770	18770	0
649	20250214	100200	267368310	18770	18800	18800	18770	69
650	20250214	100100	266072010	18800	18780	18800	18770	308
651	20250214	100000	260288230	18800	18800	18800	18800	1
652	20250214	095900	260269430	18800	18790	18800	18790	245
653	20250214	095800	255665860	18800	18790	18800	18790	159
654	20250214	095700	252677850	18800	18800	18800	18790	117
655	20250214	095600	250478310	18800	18830	18830	18800	119
656	20250214	095500	248240360	18850	18830	18850	18830	2
657	20250214	095400	248202680	18800	18810	18810	18800	129
658	20250214	095300	245777430	18800	18800	18800	18800	0
659	20250214	095200	245777430	18800	18800	18800	18800	4
660	20250214	095100	245702230	18800	18840	18850	18800	213
661	20250214	095000	241694850	18840	18840	18840	18840	0
662	20250214	094900	241694850	18840	18800	18840	18790	1026
663	20250214	094800	222410150	18830	18850	18850	18800	122
664	20250214	094700	220113410	18840	18840	18850	18800	133
665	20250214	094600	217607720	18850	18840	18850	18810	8
666	20250214	094500	217457030	18850	18800	18850	18790	53
667	20250214	094400	216460960	18790	18800	18850	18790	509
668	20250214	094300	206896570	18800	18800	18800	18800	49
669	20250214	094200	205975370	18850	18850	18850	18850	0
670	20250214	094100	205975370	18850	18830	18880	18830	107
671	20250214	094000	203956160	18830	18830	18830	18830	0
672	20250214	093900	203956160	18830	18820	18840	18810	64
673	20250214	093800	202751600	18800	18800	18800	18800	0
674	20250214	093700	202751600	18800	18830	18830	18800	1052
675	20250214	093600	182953830	18830	18880	19060	18830	896
676	20250214	093500	166039970	18880	18880	18880	18880	25
677	20250214	093400	165567970	19090	19090	19090	19090	0
678	20250214	093300	165567970	19090	19060	19090	19060	51
679	20250214	093200	164595360	19060	18830	19060	18830	52
680	20250214	093100	163609290	18830	18860	18860	18830	93
681	20250214	093000	161855670	18860	18860	18860	18860	573
682	20250214	092900	151048890	18860	18860	18860	18850	4
683	20250214	092800	150973460	18850	18840	18850	18820	745
684	20250214	092700	136948730	18840	18840	18840	18840	1
685	20250214	092600	136929890	18840	18830	18840	18830	55
686	20250214	092500	135894090	18840	18880	18880	18840	1225
687	20250214	092400	112813670	18880	18860	18890	18840	170
688	20250214	092300	109605650	18860	18890	18940	18860	107
689	20250214	092200	107585510	18840	18850	18870	18840	24
690	20250214	092100	107133100	18840	18860	18860	18840	49
691	20250214	092000	106208980	18860	18860	18860	18860	1
692	20250214	091900	106190120	18820	18870	18870	18820	38
693	20250214	091800	105474870	18860	18800	18860	18800	575
694	20250214	091700	94641590	18790	18800	18800	18790	92
695	20250214	091600	92912670	18840	18830	18840	18800	112
696	20250214	091500	90806130	18850	18850	18860	18810	308
697	20250214	091400	85010340	18840	18840	18850	18820	150
698	20250214	091300	82185290	18830	18830	18860	18830	20
699	20250214	091200	81808540	18800	18910	18910	18790	107
700	20250214	091100	79797370	18910	18860	18910	18770	44
701	20250214	091000	78968710	18920	18970	18970	18850	178
702	20250214	090900	75611730	18890	18850	18890	18850	249
703	20250214	090800	70913640	18850	18760	18850	18740	124
704	20250214	090700	68586380	18760	18750	18760	18720	557
705	20250214	090600	58155900	18720	18890	18900	18720	283
706	20250214	090500	52829730	18890	18760	18890	18760	669
707	20250214	090400	40263470	18760	18680	18760	18640	240
708	20250214	090300	35786030	18700	18900	18900	18610	900
709	20250214	090200	18867140	18900	18920	19020	18850	320
710	20250214	090100	12826150	18900	19040	19040	18900	372
711	20250214	090000	5791020	19000	19060	19060	19000	299