KissMeData/093520/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200700	1372693020	9680	9680	9680	9680	1318
3	20250214	200600	1372693020	9680	9680	9680	9680	0
4	20250214	200500	1372693020	9680	9680	9680	9680	0
5	20250214	200400	1372693020	9680	9680	9680	9680	0
6	20250214	200300	1372693020	9680	9680	9680	9680	0
7	20250214	200200	1372693020	9680	9680	9680	9680	0
8	20250214	200100	1372693020	9680	9680	9680	9680	0
9	20250214	200000	1372693020	9680	9680	9680	9680	0
10	20250214	195900	1372693020	9680	9680	9680	9680	0
11	20250214	195800	1372693020	9680	9680	9680	9680	0
12	20250214	195700	1372693020	9680	9680	9680	9680	0
13	20250214	195600	1372693020	9680	9680	9680	9680	0
14	20250214	195500	1372693020	9680	9680	9680	9680	0
15	20250214	195400	1372693020	9680	9680	9680	9680	0
16	20250214	195300	1372693020	9680	9680	9680	9680	0
17	20250214	195200	1372693020	9680	9680	9680	9680	0
18	20250214	195100	1372693020	9680	9680	9680	9680	0
19	20250214	195000	1372693020	9680	9680	9680	9680	0
20	20250214	194900	1372693020	9680	9680	9680	9680	0
21	20250214	194800	1372693020	9680	9680	9680	9680	0
22	20250214	194700	1372693020	9680	9680	9680	9680	0
23	20250214	194600	1372693020	9680	9680	9680	9680	0
24	20250214	194500	1372693020	9680	9680	9680	9680	0
25	20250214	194400	1372693020	9680	9680	9680	9680	0
26	20250214	194300	1372693020	9680	9680	9680	9680	0
27	20250214	194200	1372693020	9680	9680	9680	9680	0
28	20250214	194100	1372693020	9680	9680	9680	9680	0
29	20250214	194000	1372693020	9680	9680	9680	9680	0
30	20250214	193900	1372693020	9680	9680	9680	9680	0
31	20250214	193800	1372693020	9680	9680	9680	9680	0
32	20250214	193700	1372693020	9680	9680	9680	9680	1318
33	20250214	193600	1372693020	9680	9680	9680	9680	0
34	20250214	193500	1372693020	9680	9680	9680	9680	0
35	20250214	193400	1372693020	9680	9680	9680	9680	0
36	20250214	193300	1372693020	9680	9680	9680	9680	0
37	20250214	193200	1372693020	9680	9680	9680	9680	0
38	20250214	193100	1372693020	9680	9680	9680	9680	0
39	20250214	193000	1372693020	9680	9680	9680	9680	0
40	20250214	192900	1372693020	9680	9680	9680	9680	0
41	20250214	192800	1372693020	9680	9680	9680	9680	0
42	20250214	192700	1372693020	9680	9680	9680	9680	0
43	20250214	192600	1372693020	9680	9680	9680	9680	0
44	20250214	192500	1372693020	9680	9680	9680	9680	0
45	20250214	192400	1372693020	9680	9680	9680	9680	0
46	20250214	192300	1372693020	9680	9680	9680	9680	0
47	20250214	192200	1372693020	9680	9680	9680	9680	0
48	20250214	192100	1372693020	9680	9680	9680	9680	0
49	20250214	192000	1372693020	9680	9680	9680	9680	0
50	20250214	191900	1372693020	9680	9680	9680	9680	0
51	20250214	191800	1372693020	9680	9680	9680	9680	0
52	20250214	191700	1372693020	9680	9680	9680	9680	0
53	20250214	191600	1372693020	9680	9680	9680	9680	0
54	20250214	191500	1372693020	9680	9680	9680	9680	0
55	20250214	191400	1372693020	9680	9680	9680	9680	0
56	20250214	191300	1372693020	9680	9680	9680	9680	0
57	20250214	191200	1372693020	9680	9680	9680	9680	0
58	20250214	191100	1372693020	9680	9680	9680	9680	0
59	20250214	191000	1372693020	9680	9680	9680	9680	0
60	20250214	190900	1372693020	9680	9680	9680	9680	0
61	20250214	190800	1372693020	9680	9680	9680	9680	0
62	20250214	190700	1372693020	9680	9680	9680	9680	1318
63	20250214	190600	1372693020	9680	9680	9680	9680	0
64	20250214	190500	1372693020	9680	9680	9680	9680	0
65	20250214	190400	1372693020	9680	9680	9680	9680	0
66	20250214	190300	1372693020	9680	9680	9680	9680	0
67	20250214	190200	1372693020	9680	9680	9680	9680	0
68	20250214	190100	1372693020	9680	9680	9680	9680	0
69	20250214	190000	1372693020	9680	9680	9680	9680	0
70	20250214	185900	1372693020	9680	9680	9680	9680	0
71	20250214	185800	1372693020	9680	9680	9680	9680	0
72	20250214	185700	1372693020	9680	9680	9680	9680	0
73	20250214	185600	1372693020	9680	9680	9680	9680	0
74	20250214	185500	1372693020	9680	9680	9680	9680	0
75	20250214	185400	1372693020	9680	9680	9680	9680	0
76	20250214	185300	1372693020	9680	9680	9680	9680	0
77	20250214	185200	1372693020	9680	9680	9680	9680	0
78	20250214	185100	1372693020	9680	9680	9680	9680	0
79	20250214	185000	1372693020	9680	9680	9680	9680	0
80	20250214	184900	1372693020	9680	9680	9680	9680	0
81	20250214	184800	1372693020	9680	9680	9680	9680	0
82	20250214	184700	1372693020	9680	9680	9680	9680	0
83	20250214	184600	1372693020	9680	9680	9680	9680	0
84	20250214	184500	1372693020	9680	9680	9680	9680	0
85	20250214	184400	1372693020	9680	9680	9680	9680	0
86	20250214	184300	1372693020	9680	9680	9680	9680	0
87	20250214	184200	1372693020	9680	9680	9680	9680	0
88	20250214	184100	1372693020	9680	9680	9680	9680	0
89	20250214	184000	1372693020	9680	9680	9680	9680	0
90	20250214	183900	1372693020	9680	9680	9680	9680	0
91	20250214	183800	1372693020	9680	9680	9680	9680	0
92	20250214	183700	1372693020	9680	9680	9680	9680	1318
93	20250214	183600	1372693020	9680	9680	9680	9680	0
94	20250214	183500	1372693020	9680	9680	9680	9680	0
95	20250214	183400	1372693020	9680	9680	9680	9680	0
96	20250214	183300	1372693020	9680	9680	9680	9680	0
97	20250214	183200	1372693020	9680	9680	9680	9680	0
98	20250214	183100	1372693020	9680	9680	9680	9680	0
99	20250214	183000	1372693020	9680	9680	9680	9680	0
100	20250214	182900	1372693020	9680	9680	9680	9680	0
101	20250214	182800	1372693020	9680	9680	9680	9680	0
102	20250214	182700	1372693020	9680	9680	9680	9680	0
103	20250214	182600	1372693020	9680	9680	9680	9680	0
104	20250214	182500	1372693020	9680	9680	9680	9680	0
105	20250214	182400	1372693020	9680	9680	9680	9680	0
106	20250214	182300	1372693020	9680	9680	9680	9680	0
107	20250214	182200	1372693020	9680	9680	9680	9680	0
108	20250214	182100	1372693020	9680	9680	9680	9680	0
109	20250214	182000	1372693020	9680	9680	9680	9680	0
110	20250214	181900	1372693020	9680	9680	9680	9680	0
111	20250214	181800	1372693020	9680	9680	9680	9680	0
112	20250214	181700	1372693020	9680	9680	9680	9680	0
113	20250214	181600	1372693020	9680	9680	9680	9680	0
114	20250214	181500	1372693020	9680	9680	9680	9680	0
115	20250214	181400	1372693020	9680	9680	9680	9680	0
116	20250214	181300	1372693020	9680	9680	9680	9680	0
117	20250214	181200	1372693020	9680	9680	9680	9680	0
118	20250214	181100	1372693020	9680	9680	9680	9680	0
119	20250214	181000	1372693020	9680	9680	9680	9680	0
120	20250214	180900	1372693020	9680	9680	9680	9680	0
121	20250214	180800	1372693020	9680	9680	9680	9680	0
122	20250214	180700	1372693020	9680	9680	9680	9680	1318
123	20250214	180600	1372693020	9680	9680	9680	9680	0
124	20250214	180500	1372693020	9680	9680	9680	9680	0
125	20250214	180400	1372693020	9680	9680	9680	9680	0
126	20250214	180300	1372693020	9680	9680	9680	9680	0
127	20250214	180200	1372693020	9680	9680	9680	9680	0
128	20250214	180100	1372693020	9680	9680	9680	9680	0
129	20250214	180000	1372693020	9680	9680	9680	9680	0
130	20250214	175900	1372693020	9680	9680	9680	9680	0
131	20250214	175800	1372693020	9680	9680	9680	9680	0
132	20250214	175700	1372693020	9680	9680	9680	9680	0
133	20250214	175600	1372693020	9680	9680	9680	9680	0
134	20250214	175500	1372693020	9680	9680	9680	9680	0
135	20250214	175400	1372693020	9680	9680	9680	9680	0
136	20250214	175300	1372693020	9680	9680	9680	9680	0
137	20250214	175200	1372693020	9680	9680	9680	9680	0
138	20250214	175100	1372693020	9680	9680	9680	9680	0
139	20250214	175000	1372693020	9680	9680	9680	9680	0
140	20250214	174900	1372693020	9680	9680	9680	9680	0
141	20250214	174800	1372693020	9680	9680	9680	9680	0
142	20250214	174700	1372693020	9680	9680	9680	9680	0
143	20250214	174600	1372693020	9680	9680	9680	9680	0
144	20250214	174500	1372693020	9680	9680	9680	9680	0
145	20250214	174400	1372693020	9680	9680	9680	9680	0
146	20250214	174300	1372693020	9680	9680	9680	9680	0
147	20250214	174200	1372693020	9680	9680	9680	9680	0
148	20250214	174100	1372693020	9680	9680	9680	9680	0
149	20250214	174000	1372693020	9680	9680	9680	9680	0
150	20250214	173900	1372693020	9680	9680	9680	9680	0
151	20250214	173800	1372693020	9680	9680	9680	9680	0
152	20250214	173700	1372693020	9680	9680	9680	9680	1318
153	20250214	173600	1372693020	9680	9680	9680	9680	0
154	20250214	173500	1372693020	9680	9680	9680	9680	0
155	20250214	173400	1372693020	9680	9680	9680	9680	0
156	20250214	173300	1372693020	9680	9680	9680	9680	0
157	20250214	173200	1372693020	9680	9680	9680	9680	0
158	20250214	173100	1372693020	9680	9680	9680	9680	0
159	20250214	173000	1372693020	9680	9680	9680	9680	0
160	20250214	172900	1372693020	9680	9680	9680	9680	0
161	20250214	172800	1372693020	9680	9680	9680	9680	0
162	20250214	172700	1372693020	9680	9680	9680	9680	0
163	20250214	172600	1372693020	9680	9680	9680	9680	0
164	20250214	172500	1372693020	9680	9680	9680	9680	0
165	20250214	172400	1372693020	9680	9680	9680	9680	0
166	20250214	172300	1372693020	9680	9680	9680	9680	0
167	20250214	172200	1372693020	9680	9680	9680	9680	0
168	20250214	172100	1372693020	9680	9680	9680	9680	0
169	20250214	172000	1372693020	9680	9680	9680	9680	0
170	20250214	171900	1372693020	9680	9680	9680	9680	0
171	20250214	171800	1372693020	9680	9680	9680	9680	0
172	20250214	171700	1372693020	9680	9680	9680	9680	0
173	20250214	171600	1372693020	9680	9680	9680	9680	0
174	20250214	171500	1372693020	9680	9680	9680	9680	0
175	20250214	171400	1372693020	9680	9680	9680	9680	0
176	20250214	171300	1372693020	9680	9680	9680	9680	0
177	20250214	171200	1372693020	9680	9680	9680	9680	0
178	20250214	171100	1372693020	9680	9680	9680	9680	0
179	20250214	171000	1372693020	9680	9680	9680	9680	0
180	20250214	170900	1372693020	9680	9680	9680	9680	0
181	20250214	170800	1372693020	9680	9680	9680	9680	0
182	20250214	170700	1372693020	9680	9680	9680	9680	1318
183	20250214	170600	1372693020	9680	9680	9680	9680	0
184	20250214	170500	1372693020	9680	9680	9680	9680	0
185	20250214	170400	1372693020	9680	9680	9680	9680	0
186	20250214	170300	1372693020	9680	9680	9680	9680	0
187	20250214	170200	1372693020	9680	9680	9680	9680	0
188	20250214	170100	1372693020	9680	9680	9680	9680	0
189	20250214	170000	1372693020	9680	9680	9680	9680	0
190	20250214	165900	1372693020	9680	9680	9680	9680	0
191	20250214	165800	1372693020	9680	9680	9680	9680	0
192	20250214	165700	1372693020	9680	9680	9680	9680	0
193	20250214	165600	1372693020	9680	9680	9680	9680	0
194	20250214	165500	1372693020	9680	9680	9680	9680	0
195	20250214	165400	1372693020	9680	9680	9680	9680	0
196	20250214	165300	1372693020	9680	9680	9680	9680	0
197	20250214	165200	1372693020	9680	9680	9680	9680	0
198	20250214	165100	1372693020	9680	9680	9680	9680	0
199	20250214	165000	1372693020	9680	9680	9680	9680	0
200	20250214	164900	1372693020	9680	9680	9680	9680	0
201	20250214	164800	1372693020	9680	9680	9680	9680	0
202	20250214	164700	1372693020	9680	9680	9680	9680	0
203	20250214	164600	1372693020	9680	9680	9680	9680	0
204	20250214	164500	1372693020	9680	9680	9680	9680	0
205	20250214	164400	1372693020	9680	9680	9680	9680	0
206	20250214	164300	1372693020	9680	9680	9680	9680	0
207	20250214	164200	1372693020	9680	9680	9680	9680	0
208	20250214	164100	1372693020	9680	9680	9680	9680	0
209	20250214	164000	1372693020	9680	9680	9680	9680	0
210	20250214	163900	1372693020	9680	9680	9680	9680	0
211	20250214	163800	1372693020	9680	9680	9680	9680	0
212	20250214	163700	1372693020	9680	9680	9680	9680	1318
213	20250214	163600	1372693020	9680	9680	9680	9680	0
214	20250214	163500	1372693020	9680	9680	9680	9680	0
215	20250214	163400	1372693020	9680	9680	9680	9680	0
216	20250214	163300	1372693020	9680	9680	9680	9680	0
217	20250214	163200	1372693020	9680	9680	9680	9680	0
218	20250214	163100	1372693020	9680	9680	9680	9680	0
219	20250214	163000	1372693020	9680	9680	9680	9680	0
220	20250214	162900	1372693020	9680	9680	9680	9680	0
221	20250214	162800	1372693020	9680	9680	9680	9680	0
222	20250214	162700	1372693020	9680	9680	9680	9680	0
223	20250214	162600	1372693020	9680	9680	9680	9680	0
224	20250214	162500	1372693020	9680	9680	9680	9680	0
225	20250214	162400	1372693020	9680	9680	9680	9680	0
226	20250214	162300	1372693020	9680	9680	9680	9680	0
227	20250214	162200	1372693020	9680	9680	9680	9680	0
228	20250214	162100	1372693020	9680	9680	9680	9680	0
229	20250214	162000	1372693020	9680	9680	9680	9680	0
230	20250214	161900	1372693020	9680	9680	9680	9680	0
231	20250214	161800	1372693020	9680	9680	9680	9680	0
232	20250214	161700	1372693020	9680	9680	9680	9680	0
233	20250214	161600	1372693020	9680	9680	9680	9680	0
234	20250214	161500	1372693020	9680	9680	9680	9680	0
235	20250214	161400	1372693020	9680	9680	9680	9680	0
236	20250214	161300	1372693020	9680	9680	9680	9680	0
237	20250214	161200	1372693020	9680	9680	9680	9680	0
238	20250214	161100	1372693020	9680	9680	9680	9680	0
239	20250214	161000	1372693020	9680	9680	9680	9680	0
240	20250214	160900	1372693020	9680	9680	9680	9680	0
241	20250214	160800	1372693020	9680	9680	9680	9680	0
242	20250214	160700	1372693020	9680	9680	9680	9680	1318
243	20250214	160600	1372693020	9680	9680	9680	9680	0
244	20250214	160500	1372693020	9680	9680	9680	9680	0
245	20250214	160400	1372693020	9680	9680	9680	9680	0
246	20250214	160300	1372693020	9680	9680	9680	9680	0
247	20250214	160200	1372693020	9680	9680	9680	9680	0
248	20250214	160100	1372693020	9680	9680	9680	9680	0
249	20250214	160000	1372693020	9680	9680	9680	9680	0
250	20250214	155900	1372693020	9680	9680	9680	9680	0
251	20250214	155800	1372693020	9680	9680	9680	9680	0
252	20250214	155700	1372693020	9680	9680	9680	9680	0
253	20250214	155600	1372693020	9680	9680	9680	9680	0
254	20250214	155500	1372693020	9680	9680	9680	9680	0
255	20250214	155400	1372693020	9680	9680	9680	9680	0
256	20250214	155300	1372693020	9680	9680	9680	9680	0
257	20250214	155200	1372693020	9680	9680	9680	9680	0
258	20250214	155100	1372693020	9680	9680	9680	9680	0
259	20250214	155000	1372693020	9680	9680	9680	9680	0
260	20250214	154900	1372693020	9680	9680	9680	9680	0
261	20250214	154800	1372693020	9680	9680	9680	9680	0
262	20250214	154700	1372693020	9680	9680	9680	9680	0
263	20250214	154600	1372693020	9680	9680	9680	9680	0
264	20250214	154500	1372693020	9680	9680	9680	9680	0
265	20250214	154400	1372693020	9680	9680	9680	9680	0
266	20250214	154300	1372693020	9680	9680	9680	9680	0
267	20250214	154200	1372693020	9680	9680	9680	9680	0
268	20250214	154100	1372693020	9680	9680	9680	9680	0
269	20250214	154000	1372693020	9680	9680	9680	9680	0
270	20250214	153900	1372693020	9680	9680	9680	9680	0
271	20250214	153800	1372693020	9680	9680	9680	9680	0
272	20250214	153700	1372693020	9680	9680	9680	9680	1318
273	20250214	153600	1372693020	9680	9680	9680	9680	0
274	20250214	153500	1372693020	9680	9680	9680	9680	0
275	20250214	153400	1372693020	9680	9680	9680	9680	0
276	20250214	153300	1372693020	9680	9680	9680	9680	0
277	20250214	153200	1372693020	9680	9680	9680	9680	0
278	20250214	153100	1372693020	9680	9680	9680	9680	0
279	20250214	153000	1372693020	9680	9680	9680	9680	1318
280	20250214	152900	1359934780	9680	9680	9680	9680	0
281	20250214	152800	1359934780	9680	9680	9680	9680	0
282	20250214	152700	1359934780	9680	9680	9680	9680	0
283	20250214	152600	1359934780	9680	9680	9680	9680	0
284	20250214	152500	1359934780	9680	9680	9680	9680	0
285	20250214	152400	1359934780	9680	9680	9680	9680	0
286	20250214	152300	1359934780	9680	9680	9680	9680	0
287	20250214	152200	1359934780	9680	9680	9680	9680	0
288	20250214	152100	1359934780	9680	9680	9680	9680	0
289	20250214	152000	1359934780	9680	9680	9680	9680	0
290	20250214	151900	1359934780	9680	9700	9700	9680	144
291	20250214	151800	1358540420	9700	9690	9700	9690	102
292	20250214	151700	1357552030	9690	9700	9700	9680	132
293	20250214	151600	1356273330	9690	9680	9690	9680	214
294	20250214	151500	1354201350	9690	9690	9690	9690	54
295	20250214	151400	1353678090	9700	9690	9700	9680	130
296	20250214	151300	1352419040	9710	9710	9710	9710	0
297	20250214	151200	1352419040	9710	9710	9720	9710	407
298	20250214	151100	1348467060	9720	9710	9720	9700	188
299	20250214	151000	1346642440	9700	9700	9700	9700	100
300	20250214	150900	1345672440	9690	9690	9690	9690	59
301	20250214	150800	1345100730	9690	9700	9700	9690	202
302	20250214	150700	1343142340	9700	9690	9700	9690	170
303	20250214	150600	1341495030	9690	9680	9690	9670	36
304	20250214	150500	1341146580	9650	9650	9650	9650	64
305	20250214	150400	1340528980	9650	9650	9650	9650	0
306	20250214	150300	1340528980	9650	9650	9650	9650	199
307	20250214	150200	1338608630	9680	9680	9680	9680	0
308	20250214	150100	1338608630	9680	9680	9680	9680	0
309	20250214	150000	1338608630	9680	9650	9680	9650	28
310	20250214	145900	1338338400	9670	9680	9680	9670	73
311	20250214	145800	1337632250	9690	9690	9690	9690	0
312	20250214	145700	1337632250	9690	9680	9690	9680	103
313	20250214	145600	1336635190	9680	9690	9690	9680	120
314	20250214	145500	1335473390	9690	9670	9690	9670	63
315	20250214	145400	1334864160	9680	9680	9680	9680	17
316	20250214	145300	1334699600	9680	9680	9680	9680	100
317	20250214	145200	1333731600	9700	9700	9700	9700	0
318	20250214	145100	1333731600	9700	9700	9700	9700	0
319	20250214	145000	1333731600	9700	9700	9700	9690	287
320	20250214	144900	1330950460	9690	9690	9690	9690	44
321	20250214	144800	1330524100	9690	9690	9690	9690	161
322	20250214	144700	1328964010	9690	9690	9690	9690	0
323	20250214	144600	1328964010	9690	9690	9690	9690	0
324	20250214	144500	1328964010	9690	9680	9690	9680	40
325	20250214	144400	1328576710	9670	9630	9670	9630	1399
326	20250214	144300	1315074680	9660	9660	9660	9660	90
327	20250214	144200	1314205280	9660	9660	9660	9660	1
328	20250214	144100	1314195620	9660	9640	9660	9640	22
329	20250214	144000	1313983520	9630	9640	9640	9630	236
330	20250214	143900	1311710740	9640	9640	9690	9640	315
331	20250214	143800	1308670590	9690	9690	9690	9690	0
332	20250214	143700	1308670590	9690	9690	9690	9690	10
333	20250214	143600	1308573690	9700	9690	9700	9650	402
334	20250214	143500	1304684550	9700	9700	9700	9700	2
335	20250214	143400	1304665150	9700	9670	9700	9670	62
336	20250214	143300	1304065550	9670	9670	9670	9670	30
337	20250214	143200	1303775450	9670	9670	9670	9670	30
338	20250214	143100	1303485350	9720	9690	9720	9690	298
339	20250214	143000	1300588910	9690	9660	9690	9650	1116
340	20250214	142900	1289807360	9670	9700	9700	9660	667
341	20250214	142800	1283355320	9700	9710	9710	9700	84
342	20250214	142700	1282540080	9710	9720	9720	9710	537
343	20250214	142600	1277325790	9720	9740	9740	9720	993
344	20250214	142500	1267668560	9740	9750	9760	9740	6627
345	20250214	142400	1203056930	9750	9750	9750	9750	205
346	20250214	142300	1201058180	9750	9790	9790	9750	1315
347	20250214	142200	1188226240	9790	9790	9790	9790	4
348	20250214	142100	1188187080	9790	9790	9790	9770	46
349	20250214	142000	1187737580	9770	9770	9770	9770	95
350	20250214	141900	1186809430	9770	9790	9790	9770	669
351	20250214	141800	1180271650	9790	9790	9790	9790	3
352	20250214	141700	1180242280	9790	9790	9790	9790	769
353	20250214	141600	1172713770	9790	9800	9800	9790	112
354	20250214	141500	1171617270	9800	9800	9800	9800	53
355	20250214	141400	1171097870	9800	9800	9800	9800	4
356	20250214	141300	1171058670	9800	9800	9800	9800	168
357	20250214	141200	1169412270	9800	9810	9810	9800	31
358	20250214	141100	1169108450	9810	9810	9810	9810	711
359	20250214	141000	1162133540	9800	9800	9800	9800	74
360	20250214	140900	1161408340	9800	9800	9800	9800	9
361	20250214	140800	1161320140	9800	9800	9800	9800	3
362	20250214	140700	1161290740	9800	9800	9800	9800	60
363	20250214	140600	1160702740	9790	9800	9800	9790	37
364	20250214	140500	1160340490	9800	9800	9800	9800	3
365	20250214	140400	1160311090	9800	9800	9800	9800	196
366	20250214	140300	1158390290	9800	9800	9800	9800	16
367	20250214	140200	1158233490	9800	9800	9810	9800	52
368	20250214	140100	1157723880	9800	9800	9800	9790	963
369	20250214	140000	1148293120	9800	9800	9800	9800	100
370	20250214	135900	1147313120	9800	9800	9800	9800	130
371	20250214	135800	1146039120	9800	9810	9810	9800	1179
372	20250214	135700	1134479240	9810	9810	9810	9810	40
373	20250214	135600	1134086840	9810	9810	9810	9810	2
374	20250214	135500	1134067220	9810	9820	9820	9810	501
375	20250214	135400	1129152400	9820	9810	9820	9810	11
376	20250214	135300	1129044480	9810	9810	9810	9810	81
377	20250214	135200	1128249870	9810	9810	9810	9810	20
378	20250214	135100	1128053670	9800	9800	9800	9800	0
379	20250214	135000	1128053670	9800	9800	9800	9800	10
380	20250214	134900	1127955670	9810	9810	9810	9810	0
381	20250214	134800	1127955670	9810	9810	9810	9810	0
382	20250214	134700	1127955670	9810	9810	9810	9810	0
383	20250214	134600	1127955670	9810	9810	9810	9810	514
384	20250214	134500	1122913330	9810	9820	9820	9810	401
385	20250214	134400	1118976820	9820	9820	9820	9820	19
386	20250214	134300	1118790240	9830	9830	9830	9830	0
387	20250214	134200	1118790240	9830	9830	9830	9830	400
388	20250214	134100	1114858240	9830	9830	9830	9830	12
389	20250214	134000	1114740280	9820	9820	9820	9820	0
390	20250214	133900	1114740280	9820	9820	9820	9820	0
391	20250214	133800	1114740280	9820	9820	9830	9820	636
392	20250214	133700	1108491540	9810	9810	9810	9810	30
393	20250214	133600	1108197240	9800	9800	9800	9800	52
394	20250214	133500	1107687640	9800	9800	9800	9800	50
395	20250214	133400	1107197640	9800	9800	9800	9800	8
396	20250214	133300	1107119240	9800	9800	9800	9800	1
397	20250214	133200	1107109440	9800	9800	9800	9800	1
398	20250214	133100	1107099640	9810	9810	9810	9810	9
399	20250214	133000	1107011350	9820	9820	9820	9820	1
400	20250214	132900	1107001530	9800	9800	9800	9800	305
401	20250214	132800	1104012530	9800	9810	9810	9800	130
402	20250214	132700	1102738230	9800	9800	9800	9800	50
403	20250214	132600	1102248230	9800	9800	9800	9800	1800
404	20250214	132500	1084608230	9800	9800	9800	9800	0
405	20250214	132400	1084608230	9800	9800	9800	9800	130
406	20250214	132300	1083334230	9800	9830	9830	9800	1131
407	20250214	132200	1072242840	9840	9840	9840	9840	0
408	20250214	132100	1072242840	9840	9840	9840	9840	0
409	20250214	132000	1072242840	9840	9840	9840	9840	0
410	20250214	131900	1072242840	9840	9840	9840	9840	0
411	20250214	131800	1072242840	9840	9840	9840	9840	0
412	20250214	131700	1072242840	9840	9840	9840	9840	25
413	20250214	131600	1071996840	9840	9840	9840	9840	0
414	20250214	131500	1071996840	9840	9840	9840	9840	300
415	20250214	131400	1069044840	9830	9820	9830	9820	242
416	20250214	131300	1066668100	9820	9820	9820	9820	1
417	20250214	131200	1066658280	9830	9830	9830	9830	0
418	20250214	131100	1066658280	9830	9840	9840	9830	76
419	20250214	131000	1065911000	9840	9830	9840	9830	54
420	20250214	130900	1065379980	9840	9840	9840	9840	0
421	20250214	130800	1065379980	9840	9840	9840	9840	7
422	20250214	130700	1065311100	9840	9840	9840	9840	3
423	20250214	130600	1065281580	9850	9850	9850	9850	460
424	20250214	130500	1060750580	9850	9850	9850	9850	0
425	20250214	130400	1060750580	9850	9850	9850	9850	160
426	20250214	130300	1059174580	9850	9850	9850	9850	32
427	20250214	130200	1058859380	9850	9850	9850	9850	11
428	20250214	130100	1058751030	9840	9810	9840	9810	124
429	20250214	130000	1057532690	9810	9850	9850	9810	1549
430	20250214	125900	1042310440	9850	9870	9870	9850	62
431	20250214	125800	1041698890	9870	9870	9870	9870	10
432	20250214	125700	1041600190	9870	9870	9870	9870	5
433	20250214	125600	1041550840	9850	9860	9860	9850	90
434	20250214	125500	1040663730	9880	9880	9880	9870	184
435	20250214	125400	1038847620	9870	9870	9870	9870	1
436	20250214	125300	1038837750	9870	9870	9870	9860	33
437	20250214	125200	1038512060	9870	9870	9870	9870	80
438	20250214	125100	1037722460	9860	9860	9860	9860	1
439	20250214	125000	1037712600	9860	9860	9860	9860	60
440	20250214	124900	1037121000	9860	9850	9860	9850	40
441	20250214	124800	1036726700	9850	9850	9850	9850	18
442	20250214	124700	1036549400	9870	9870	9870	9870	24
443	20250214	124600	1036312520	9870	9880	9880	9870	315
444	20250214	124500	1033200730	9880	9890	9890	9880	141
445	20250214	124400	1031807470	9890	9890	9890	9890	91
446	20250214	124300	1030907480	9890	9890	9890	9890	20
447	20250214	124200	1030709680	9880	9880	9890	9880	23
448	20250214	124100	1030482320	9880	9880	9880	9880	0
449	20250214	124000	1030482320	9880	9880	9880	9880	79
450	20250214	123900	1029701800	9880	9860	9880	9860	752
451	20250214	123800	1022281140	9860	9860	9860	9860	500
452	20250214	123700	1017351140	9870	9870	9870	9870	0
453	20250214	123600	1017351140	9870	9870	9870	9870	135
454	20250214	123500	1016018690	9870	9870	9870	9870	5
455	20250214	123400	1015969340	9870	9870	9870	9870	50
456	20250214	123300	1015475840	9870	9870	9870	9870	50
457	20250214	123200	1014982340	9870	9870	9870	9870	319
458	20250214	123100	1011833810	9880	9880	9880	9880	0
459	20250214	123000	1011833810	9880	9880	9880	9880	173
460	20250214	122900	1010124570	9870	9880	9880	9870	131
461	20250214	122800	1008830310	9880	9880	9880	9880	26
462	20250214	122700	1008573430	9880	9880	9880	9880	50
463	20250214	122600	1008079430	9900	9900	9900	9900	576
464	20250214	122500	1002377030	9900	9900	9900	9900	201
465	20250214	122400	1000387130	9900	9900	9900	9900	200
466	20250214	122300	998407130	9900	9860	9900	9860	24
467	20250214	122200	998170410	9890	9890	9890	9890	10
468	20250214	122100	998071510	9910	9870	9910	9870	1050
469	20250214	122000	987682680	9850	9850	9850	9850	119
470	20250214	121900	986510530	9840	9850	9870	9840	201
471	20250214	121800	984528790	9850	9850	9850	9850	50
472	20250214	121700	984036290	9840	9830	9840	9830	280
473	20250214	121600	981282100	9820	9810	9820	9810	126
474	20250214	121500	980045340	9820	9820	9820	9820	21
475	20250214	121400	979839120	9810	9830	9830	9810	101
476	20250214	121300	978847590	9820	9810	9820	9810	78
477	20250214	121200	978082110	9810	9810	9810	9810	54
478	20250214	121100	977552370	9810	9810	9810	9810	44
479	20250214	121000	977120730	9810	9810	9810	9810	207
480	20250214	120900	975090060	9810	9830	9830	9810	387
481	20250214	120800	971288470	9840	9840	9840	9840	80
482	20250214	120700	970501270	9840	9850	9850	9840	270
483	20250214	120600	967844430	9850	9840	9850	9840	400
484	20250214	120500	963907970	9840	9840	9840	9830	253
485	20250214	120400	961419450	9840	9840	9850	9840	192
486	20250214	120300	959530020	9840	9870	9870	9840	510
487	20250214	120200	954503930	9870	9870	9870	9870	123
488	20250214	120100	953289920	9870	9880	9880	9870	159
489	20250214	120000	951719510	9880	9880	9880	9880	133
490	20250214	115900	950405470	9880	9860	9890	9860	280
491	20250214	115800	947639700	9860	9840	9860	9840	118
492	20250214	115700	946477380	9830	9880	9880	9830	925
493	20250214	115600	937363240	9850	9840	9850	9840	118
494	20250214	115500	936201520	9840	9860	9880	9840	2034
495	20250214	115400	916145400	9870	9870	9870	9870	50
496	20250214	115300	915651900	9870	9850	9870	9850	143
497	20250214	115200	914241390	9860	9850	9860	9850	84
498	20250214	115100	913413780	9850	9850	9850	9850	36
499	20250214	115000	913059180	9850	9860	9860	9850	259
500	20250214	114900	910507440	9860	9870	9870	9860	12
501	20250214	114800	910389020	9870	9860	9870	9850	370
502	20250214	114700	906742120	9860	9880	9880	9860	242
503	20250214	114600	904353400	9880	9890	9890	9880	223
504	20250214	114500	902148360	9880	9890	9890	9880	352
505	20250214	114400	898667560	9900	9900	9900	9890	549
506	20250214	114300	893233070	9900	9900	9900	9900	10
507	20250214	114200	893134070	9900	9940	9950	9900	685
508	20250214	114100	886325290	9940	9900	9950	9900	1711
509	20250214	114000	869339980	9840	9820	9840	9820	4
510	20250214	113900	869300640	9810	9870	9900	9810	1449
511	20250214	113800	855004840	9870	9880	9880	9870	271
512	20250214	113700	852329060	9880	9860	9890	9800	4784
513	20250214	113600	805310340	9870	9870	9870	9870	0
514	20250214	113500	805310340	9870	9840	9880	9840	351
515	20250214	113400	801846060	9820	9820	9820	9800	1016
516	20250214	113300	791887160	9820	9880	9880	9810	1134
517	20250214	113200	780735420	9870	9910	9910	9860	746
518	20250214	113100	773359290	9910	9920	9930	9910	556
519	20250214	113000	767844310	9950	9950	9950	9930	393
520	20250214	112900	763939290	9950	9950	9950	9920	420
521	20250214	112800	759761820	9950	9910	9960	9910	1898
522	20250214	112700	740892280	9910	9890	9920	9850	621
523	20250214	112600	734745860	9870	9890	9900	9870	771
524	20250214	112500	727126960	9890	9900	9910	9890	426
525	20250214	112400	722910420	9900	9920	9920	9900	680
526	20250214	112300	716166960	9920	9880	9930	9880	3492
527	20250214	112200	681573830	9880	9920	9920	9830	507
528	20250214	112100	676563870	9930	9860	9930	9830	4669
529	20250214	112000	630350980	9850	9800	9850	9800	1145
530	20250214	111900	619085800	9800	9800	9820	9800	794
531	20250214	111800	611303290	9800	9760	9810	9750	2835
532	20250214	111700	583590880	9770	9770	9770	9760	70
533	20250214	111600	582907010	9760	9770	9770	9760	363
534	20250214	111500	579361010	9770	9750	9770	9730	244
535	20250214	111400	576981170	9760	9780	9780	9760	1674
536	20250214	111300	560642890	9790	9700	9790	9700	7105
537	20250214	111200	491424330	9670	9670	9670	9670	0
538	20250214	111100	491424330	9670	9690	9690	9670	117
539	20250214	111000	490291340	9690	9690	9690	9690	10
540	20250214	110900	490194440	9700	9690	9700	9690	315
541	20250214	110800	487141940	9700	9700	9700	9700	63
542	20250214	110700	486530840	9710	9710	9710	9700	12
543	20250214	110600	486414330	9700	9700	9700	9700	30
544	20250214	110500	486123330	9700	9720	9730	9700	309
545	20250214	110400	483119580	9720	9660	9720	9650	975
546	20250214	110300	473660830	9690	9690	9690	9690	1
547	20250214	110200	473651140	9700	9700	9700	9700	581
548	20250214	110100	468015440	9700	9640	9700	9640	4885
549	20250214	110000	420722840	9630	9620	9630	9620	142
550	20250214	105900	419355880	9620	9610	9620	9610	372
551	20250214	105800	415780540	9610	9610	9610	9610	10
552	20250214	105700	415684440	9620	9620	9620	9620	18
553	20250214	105600	415511280	9620	9620	9620	9620	70
554	20250214	105500	414837880	9620	9620	9620	9620	10
555	20250214	105400	414741680	9630	9630	9630	9630	455
556	20250214	105300	410360030	9630	9630	9630	9630	120
557	20250214	105200	409204430	9640	9640	9640	9640	90
558	20250214	105100	408336830	9640	9640	9640	9640	10
559	20250214	105000	408240430	9640	9640	9640	9640	1
560	20250214	104900	408230790	9630	9630	9630	9630	52
561	20250214	104800	407730030	9640	9630	9640	9630	1176
562	20250214	104700	396405140	9620	9620	9620	9610	131
563	20250214	104600	395144930	9620	9620	9620	9620	5
564	20250214	104500	395096830	9610	9610	9610	9610	0
565	20250214	104400	395096830	9610	9600	9610	9600	60
566	20250214	104300	394520530	9630	9590	9630	9590	125
567	20250214	104200	393321580	9590	9630	9630	9590	31
568	20250214	104100	393024250	9570	9570	9570	9570	0
569	20250214	104000	393024250	9570	9570	9570	9570	0
570	20250214	103900	393024250	9570	9570	9570	9570	0
571	20250214	103800	393024250	9570	9570	9570	9570	0
572	20250214	103700	393024250	9570	9570	9570	9570	0
573	20250214	103600	393024250	9570	9630	9630	9570	575
574	20250214	103500	387509300	9630	9630	9630	9630	0
575	20250214	103400	387509300	9630	9630	9630	9630	0
576	20250214	103300	387509300	9630	9630	9630	9630	115
577	20250214	103200	386401850	9630	9620	9630	9620	271
578	20250214	103100	383792210	9630	9630	9630	9630	1
579	20250214	103000	383782580	9640	9640	9640	9640	9
580	20250214	102900	383695820	9630	9630	9630	9630	720
581	20250214	102800	376762220	9630	9610	9630	9610	884
582	20250214	102700	368259950	9580	9580	9580	9580	200
583	20250214	102600	366343950	9580	9610	9610	9580	163
584	20250214	102500	364777610	9610	9610	9610	9610	0
585	20250214	102400	364777610	9610	9600	9610	9600	221
586	20250214	102300	362654110	9600	9600	9600	9600	0
587	20250214	102200	362654110	9600	9600	9600	9600	0
588	20250214	102100	362654110	9600	9600	9600	9600	0
589	20250214	102000	362654110	9600	9600	9600	9600	0
590	20250214	101900	362654110	9600	9600	9600	9600	0
591	20250214	101800	362654110	9600	9600	9600	9600	0
592	20250214	101700	362654110	9600	9600	9600	9600	4
593	20250214	101600	362615710	9600	9610	9610	9600	703
594	20250214	101500	355865910	9610	9590	9610	9590	487
595	20250214	101400	351189740	9600	9590	9600	9590	411
596	20250214	101300	347244440	9600	9580	9600	9580	272
597	20250214	101200	344634240	9580	9580	9580	9580	0
598	20250214	101100	344634240	9580	9580	9580	9580	60
599	20250214	101000	344059440	9570	9580	9580	9570	403
600	20250214	100900	340200140	9590	9580	9600	9580	472
601	20250214	100800	335672190	9570	9570	9570	9570	50
602	20250214	100700	335193690	9570	9570	9570	9570	0
603	20250214	100600	335193690	9570	9570	9570	9570	1
604	20250214	100500	335184120	9570	9600	9600	9570	345
605	20250214	100400	331873080	9600	9550	9600	9550	522
606	20250214	100300	326871520	9530	9530	9530	9530	0
607	20250214	100200	326871520	9530	9540	9540	9530	231
608	20250214	100100	324668780	9520	9520	9520	9520	0
609	20250214	100000	324668780	9520	9530	9530	9520	196
610	20250214	095900	322802400	9520	9520	9520	9520	0
611	20250214	095800	322802400	9520	9520	9520	9520	0
612	20250214	095700	322802400	9520	9520	9520	9520	0
613	20250214	095600	322802400	9520	9520	9520	9520	30
614	20250214	095500	322516800	9510	9510	9510	9510	52
615	20250214	095400	322022280	9530	9510	9530	9510	63
616	20250214	095300	321422550	9510	9510	9510	9510	57
617	20250214	095200	320880480	9520	9510	9520	9510	125
618	20250214	095100	319691380	9510	9480	9510	9480	346
619	20250214	095000	316407540	9480	9480	9480	9480	0
620	20250214	094900	316407540	9480	9480	9480	9480	0
621	20250214	094800	316407540	9480	9490	9490	9480	34
622	20250214	094700	316085180	9480	9490	9490	9480	73
623	20250214	094600	315392840	9490	9490	9490	9490	206
624	20250214	094500	313437900	9490	9490	9490	9490	5
625	20250214	094400	313390450	9490	9500	9500	9490	54
626	20250214	094300	312877470	9500	9530	9530	9500	1147
627	20250214	094200	301952440	9530	9570	9580	9530	6806
628	20250214	094100	236933730	9580	9580	9580	9580	444
629	20250214	094000	232680210	9580	9580	9580	9580	374
630	20250214	093900	229097290	9580	9580	9580	9580	0
631	20250214	093800	229097290	9580	9580	9580	9580	0
632	20250214	093700	229097290	9580	9600	9600	9580	778
633	20250214	093600	221638050	9600	9600	9600	9600	99
634	20250214	093500	220687650	9590	9590	9590	9590	35
635	20250214	093400	220352000	9590	9600	9600	9590	2764
636	20250214	093300	193836730	9620	9620	9620	9620	1
637	20250214	093200	193827110	9620	9600	9620	9600	347
638	20250214	093100	190490690	9600	9590	9600	9590	60
639	20250214	093000	189914790	9590	9590	9590	9580	497
640	20250214	092900	185148910	9590	9590	9590	9590	551
641	20250214	092800	179864820	9590	9590	9590	9590	15
642	20250214	092700	179720970	9610	9600	9620	9600	1659
643	20250214	092600	163790090	9600	9600	9600	9600	140
644	20250214	092500	162446090	9610	9610	9610	9610	89
645	20250214	092400	161590800	9620	9630	9630	9620	480
646	20250214	092300	156972300	9650	9650	9650	9650	0
647	20250214	092200	156972300	9650	9650	9650	9650	10
648	20250214	092100	156875800	9620	9610	9620	9610	146
649	20250214	092000	155471480	9610	9660	9660	9610	1825
650	20250214	091900	137917070	9660	9660	9660	9650	120
651	20250214	091800	136758110	9650	9670	9670	9650	156
652	20250214	091700	135251370	9670	9670	9680	9670	1719
653	20250214	091600	118623280	9670	9660	9690	9650	1488
654	20250214	091500	104227400	9650	9640	9650	9640	810
655	20250214	091400	96415900	9600	9610	9640	9600	1276
656	20250214	091300	84123110	9610	9620	9620	9610	71
657	20250214	091200	83440200	9630	9610	9630	9610	680
658	20250214	091100	76898150	9620	9610	9620	9610	385
659	20250214	091000	73198280	9610	9610	9610	9600	454
660	20250214	090900	68835580	9610	9610	9610	9610	12
661	20250214	090800	68720260	9620	9600	9620	9600	127
662	20250214	090700	67499050	9590	9600	9600	9590	502
663	20250214	090600	62683280	9630	9590	9630	9590	362
664	20250214	090500	59205480	9590	9650	9670	9590	1051
665	20250214	090400	49092060	9670	9670	9680	9650	1215
666	20250214	090300	37348670	9670	9530	9670	9530	2356
667	20250214	090200	14753990	9530	9490	9530	9450	425
668	20250214	090100	10715840	9490	9480	9490	9480	425
669	20250214	090000	6683590	9480	9440	9480	9440	707