KissMeData/191420/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203700	911987810	19000	19000	19000	19000	361
3	20250214	203600	911987810	19000	19000	19000	19000	0
4	20250214	203500	911987810	19000	19000	19000	19000	0
5	20250214	203400	911987810	19000	19000	19000	19000	0
6	20250214	203300	911987810	19000	19000	19000	19000	0
7	20250214	203200	911987810	19000	19000	19000	19000	0
8	20250214	203100	911987810	19000	19000	19000	19000	0
9	20250214	203000	911987810	19000	19000	19000	19000	0
10	20250214	202900	911987810	19000	19000	19000	19000	0
11	20250214	202800	911987810	19000	19000	19000	19000	0
12	20250214	202700	911987810	19000	19000	19000	19000	0
13	20250214	202600	911987810	19000	19000	19000	19000	0
14	20250214	202500	911987810	19000	19000	19000	19000	0
15	20250214	202400	911987810	19000	19000	19000	19000	0
16	20250214	202300	911987810	19000	19000	19000	19000	0
17	20250214	202200	911987810	19000	19000	19000	19000	0
18	20250214	202100	911987810	19000	19000	19000	19000	0
19	20250214	202000	911987810	19000	19000	19000	19000	0
20	20250214	201900	911987810	19000	19000	19000	19000	0
21	20250214	201800	911987810	19000	19000	19000	19000	0
22	20250214	201700	911987810	19000	19000	19000	19000	0
23	20250214	201600	911987810	19000	19000	19000	19000	0
24	20250214	201500	911987810	19000	19000	19000	19000	0
25	20250214	201400	911987810	19000	19000	19000	19000	0
26	20250214	201300	911987810	19000	19000	19000	19000	0
27	20250214	201200	911987810	19000	19000	19000	19000	0
28	20250214	201100	911987810	19000	19000	19000	19000	0
29	20250214	201000	911987810	19000	19000	19000	19000	0
30	20250214	200900	911987810	19000	19000	19000	19000	0
31	20250214	200800	911987810	19000	19000	19000	19000	0
32	20250214	200700	911987810	19000	19000	19000	19000	361
33	20250214	200600	911987810	19000	19000	19000	19000	0
34	20250214	200500	911987810	19000	19000	19000	19000	0
35	20250214	200400	911987810	19000	19000	19000	19000	0
36	20250214	200300	911987810	19000	19000	19000	19000	0
37	20250214	200200	911987810	19000	19000	19000	19000	0
38	20250214	200100	911987810	19000	19000	19000	19000	0
39	20250214	200000	911987810	19000	19000	19000	19000	0
40	20250214	195900	911987810	19000	19000	19000	19000	0
41	20250214	195800	911987810	19000	19000	19000	19000	0
42	20250214	195700	911987810	19000	19000	19000	19000	0
43	20250214	195600	911987810	19000	19000	19000	19000	0
44	20250214	195500	911987810	19000	19000	19000	19000	0
45	20250214	195400	911987810	19000	19000	19000	19000	0
46	20250214	195300	911987810	19000	19000	19000	19000	0
47	20250214	195200	911987810	19000	19000	19000	19000	0
48	20250214	195100	911987810	19000	19000	19000	19000	0
49	20250214	195000	911987810	19000	19000	19000	19000	0
50	20250214	194900	911987810	19000	19000	19000	19000	0
51	20250214	194800	911987810	19000	19000	19000	19000	0
52	20250214	194700	911987810	19000	19000	19000	19000	0
53	20250214	194600	911987810	19000	19000	19000	19000	0
54	20250214	194500	911987810	19000	19000	19000	19000	0
55	20250214	194400	911987810	19000	19000	19000	19000	0
56	20250214	194300	911987810	19000	19000	19000	19000	0
57	20250214	194200	911987810	19000	19000	19000	19000	0
58	20250214	194100	911987810	19000	19000	19000	19000	0
59	20250214	194000	911987810	19000	19000	19000	19000	0
60	20250214	193900	911987810	19000	19000	19000	19000	0
61	20250214	193800	911987810	19000	19000	19000	19000	0
62	20250214	193700	911987810	19000	19000	19000	19000	361
63	20250214	193600	911987810	19000	19000	19000	19000	0
64	20250214	193500	911987810	19000	19000	19000	19000	0
65	20250214	193400	911987810	19000	19000	19000	19000	0
66	20250214	193300	911987810	19000	19000	19000	19000	0
67	20250214	193200	911987810	19000	19000	19000	19000	0
68	20250214	193100	911987810	19000	19000	19000	19000	0
69	20250214	193000	911987810	19000	19000	19000	19000	0
70	20250214	192900	911987810	19000	19000	19000	19000	0
71	20250214	192800	911987810	19000	19000	19000	19000	0
72	20250214	192700	911987810	19000	19000	19000	19000	0
73	20250214	192600	911987810	19000	19000	19000	19000	0
74	20250214	192500	911987810	19000	19000	19000	19000	0
75	20250214	192400	911987810	19000	19000	19000	19000	0
76	20250214	192300	911987810	19000	19000	19000	19000	0
77	20250214	192200	911987810	19000	19000	19000	19000	0
78	20250214	192100	911987810	19000	19000	19000	19000	0
79	20250214	192000	911987810	19000	19000	19000	19000	0
80	20250214	191900	911987810	19000	19000	19000	19000	0
81	20250214	191800	911987810	19000	19000	19000	19000	0
82	20250214	191700	911987810	19000	19000	19000	19000	0
83	20250214	191600	911987810	19000	19000	19000	19000	0
84	20250214	191500	911987810	19000	19000	19000	19000	0
85	20250214	191400	911987810	19000	19000	19000	19000	0
86	20250214	191300	911987810	19000	19000	19000	19000	0
87	20250214	191200	911987810	19000	19000	19000	19000	0
88	20250214	191100	911987810	19000	19000	19000	19000	0
89	20250214	191000	911987810	19000	19000	19000	19000	0
90	20250214	190900	911987810	19000	19000	19000	19000	0
91	20250214	190800	911987810	19000	19000	19000	19000	0
92	20250214	190700	911987810	19000	19000	19000	19000	361
93	20250214	190600	911987810	19000	19000	19000	19000	0
94	20250214	190500	911987810	19000	19000	19000	19000	0
95	20250214	190400	911987810	19000	19000	19000	19000	0
96	20250214	190300	911987810	19000	19000	19000	19000	0
97	20250214	190200	911987810	19000	19000	19000	19000	0
98	20250214	190100	911987810	19000	19000	19000	19000	0
99	20250214	190000	911987810	19000	19000	19000	19000	0
100	20250214	185900	911987810	19000	19000	19000	19000	0
101	20250214	185800	911987810	19000	19000	19000	19000	0
102	20250214	185700	911987810	19000	19000	19000	19000	0
103	20250214	185600	911987810	19000	19000	19000	19000	0
104	20250214	185500	911987810	19000	19000	19000	19000	0
105	20250214	185400	911987810	19000	19000	19000	19000	0
106	20250214	185300	911987810	19000	19000	19000	19000	0
107	20250214	185200	911987810	19000	19000	19000	19000	0
108	20250214	185100	911987810	19000	19000	19000	19000	0
109	20250214	185000	911987810	19000	19000	19000	19000	0
110	20250214	184900	911987810	19000	19000	19000	19000	0
111	20250214	184800	911987810	19000	19000	19000	19000	0
112	20250214	184700	911987810	19000	19000	19000	19000	0
113	20250214	184600	911987810	19000	19000	19000	19000	0
114	20250214	184500	911987810	19000	19000	19000	19000	0
115	20250214	184400	911987810	19000	19000	19000	19000	0
116	20250214	184300	911987810	19000	19000	19000	19000	0
117	20250214	184200	911987810	19000	19000	19000	19000	0
118	20250214	184100	911987810	19000	19000	19000	19000	0
119	20250214	184000	911987810	19000	19000	19000	19000	0
120	20250214	183900	911987810	19000	19000	19000	19000	0
121	20250214	183800	911987810	19000	19000	19000	19000	0
122	20250214	183700	911987810	19000	19000	19000	19000	361
123	20250214	183600	911987810	19000	19000	19000	19000	0
124	20250214	183500	911987810	19000	19000	19000	19000	0
125	20250214	183400	911987810	19000	19000	19000	19000	0
126	20250214	183300	911987810	19000	19000	19000	19000	0
127	20250214	183200	911987810	19000	19000	19000	19000	0
128	20250214	183100	911987810	19000	19000	19000	19000	0
129	20250214	183000	911987810	19000	19000	19000	19000	0
130	20250214	182900	911987810	19000	19000	19000	19000	0
131	20250214	182800	911987810	19000	19000	19000	19000	0
132	20250214	182700	911987810	19000	19000	19000	19000	0
133	20250214	182600	911987810	19000	19000	19000	19000	0
134	20250214	182500	911987810	19000	19000	19000	19000	0
135	20250214	182400	911987810	19000	19000	19000	19000	0
136	20250214	182300	911987810	19000	19000	19000	19000	0
137	20250214	182200	911987810	19000	19000	19000	19000	0
138	20250214	182100	911987810	19000	19000	19000	19000	0
139	20250214	182000	911987810	19000	19000	19000	19000	0
140	20250214	181900	911987810	19000	19000	19000	19000	0
141	20250214	181800	911987810	19000	19000	19000	19000	0
142	20250214	181700	911987810	19000	19000	19000	19000	0
143	20250214	181600	911987810	19000	19000	19000	19000	0
144	20250214	181500	911987810	19000	19000	19000	19000	0
145	20250214	181400	911987810	19000	19000	19000	19000	0
146	20250214	181300	911987810	19000	19000	19000	19000	0
147	20250214	181200	911987810	19000	19000	19000	19000	0
148	20250214	181100	911987810	19000	19000	19000	19000	0
149	20250214	181000	911987810	19000	19000	19000	19000	0
150	20250214	180900	911987810	19000	19000	19000	19000	0
151	20250214	180800	911987810	19000	19000	19000	19000	0
152	20250214	180700	911987810	19000	19000	19000	19000	361
153	20250214	180600	911987810	19000	19000	19000	19000	0
154	20250214	180500	911987810	19000	19000	19000	19000	0
155	20250214	180400	911987810	19000	19000	19000	19000	0
156	20250214	180300	911987810	19000	19000	19000	19000	0
157	20250214	180200	911987810	19000	19000	19000	19000	0
158	20250214	180100	911987810	19000	19000	19000	19000	0
159	20250214	180000	911987810	19000	19000	19000	19000	0
160	20250214	175900	911987810	19000	19000	19000	19000	0
161	20250214	175800	911987810	19000	19000	19000	19000	0
162	20250214	175700	911987810	19000	19000	19000	19000	0
163	20250214	175600	911987810	19000	19000	19000	19000	0
164	20250214	175500	911987810	19000	19000	19000	19000	0
165	20250214	175400	911987810	19000	19000	19000	19000	0
166	20250214	175300	911987810	19000	19000	19000	19000	0
167	20250214	175200	911987810	19000	19000	19000	19000	0
168	20250214	175100	911987810	19000	19000	19000	19000	0
169	20250214	175000	911987810	19000	19000	19000	19000	0
170	20250214	174900	911987810	19000	19000	19000	19000	0
171	20250214	174800	911987810	19000	19000	19000	19000	0
172	20250214	174700	911987810	19000	19000	19000	19000	0
173	20250214	174600	911987810	19000	19000	19000	19000	0
174	20250214	174500	911987810	19000	19000	19000	19000	0
175	20250214	174400	911987810	19000	19000	19000	19000	0
176	20250214	174300	911987810	19000	19000	19000	19000	0
177	20250214	174200	911987810	19000	19000	19000	19000	0
178	20250214	174100	911987810	19000	19000	19000	19000	0
179	20250214	174000	911987810	19000	19000	19000	19000	0
180	20250214	173900	911987810	19000	19000	19000	19000	0
181	20250214	173800	911987810	19000	19000	19000	19000	0
182	20250214	173700	911987810	19000	19000	19000	19000	361
183	20250214	173600	911987810	19000	19000	19000	19000	0
184	20250214	173500	911987810	19000	19000	19000	19000	0
185	20250214	173400	911987810	19000	19000	19000	19000	0
186	20250214	173300	911987810	19000	19000	19000	19000	0
187	20250214	173200	911987810	19000	19000	19000	19000	0
188	20250214	173100	911987810	19000	19000	19000	19000	0
189	20250214	173000	911987810	19000	19000	19000	19000	0
190	20250214	172900	911987810	19000	19000	19000	19000	0
191	20250214	172800	911987810	19000	19000	19000	19000	0
192	20250214	172700	911987810	19000	19000	19000	19000	0
193	20250214	172600	911987810	19000	19000	19000	19000	0
194	20250214	172500	911987810	19000	19000	19000	19000	0
195	20250214	172400	911987810	19000	19000	19000	19000	0
196	20250214	172300	911987810	19000	19000	19000	19000	0
197	20250214	172200	911987810	19000	19000	19000	19000	0
198	20250214	172100	911987810	19000	19000	19000	19000	0
199	20250214	172000	911987810	19000	19000	19000	19000	0
200	20250214	171900	911987810	19000	19000	19000	19000	0
201	20250214	171800	911987810	19000	19000	19000	19000	0
202	20250214	171700	911987810	19000	19000	19000	19000	0
203	20250214	171600	911987810	19000	19000	19000	19000	0
204	20250214	171500	911987810	19000	19000	19000	19000	0
205	20250214	171400	911987810	19000	19000	19000	19000	0
206	20250214	171300	911987810	19000	19000	19000	19000	0
207	20250214	171200	911987810	19000	19000	19000	19000	0
208	20250214	171100	911987810	19000	19000	19000	19000	0
209	20250214	171000	911987810	19000	19000	19000	19000	0
210	20250214	170900	911987810	19000	19000	19000	19000	0
211	20250214	170800	911987810	19000	19000	19000	19000	0
212	20250214	170700	911987810	19000	19000	19000	19000	361
213	20250214	170600	911987810	19000	19000	19000	19000	0
214	20250214	170500	911987810	19000	19000	19000	19000	0
215	20250214	170400	911987810	19000	19000	19000	19000	0
216	20250214	170300	911987810	19000	19000	19000	19000	0
217	20250214	170200	911987810	19000	19000	19000	19000	0
218	20250214	170100	911987810	19000	19000	19000	19000	0
219	20250214	170000	911987810	19000	19000	19000	19000	0
220	20250214	165900	911987810	19000	19000	19000	19000	0
221	20250214	165800	911987810	19000	19000	19000	19000	0
222	20250214	165700	911987810	19000	19000	19000	19000	0
223	20250214	165600	911987810	19000	19000	19000	19000	0
224	20250214	165500	911987810	19000	19000	19000	19000	0
225	20250214	165400	911987810	19000	19000	19000	19000	0
226	20250214	165300	911987810	19000	19000	19000	19000	0
227	20250214	165200	911987810	19000	19000	19000	19000	0
228	20250214	165100	911987810	19000	19000	19000	19000	0
229	20250214	165000	911987810	19000	19000	19000	19000	0
230	20250214	164900	911987810	19000	19000	19000	19000	0
231	20250214	164800	911987810	19000	19000	19000	19000	0
232	20250214	164700	911987810	19000	19000	19000	19000	0
233	20250214	164600	911987810	19000	19000	19000	19000	0
234	20250214	164500	911987810	19000	19000	19000	19000	0
235	20250214	164400	911987810	19000	19000	19000	19000	0
236	20250214	164300	911987810	19000	19000	19000	19000	0
237	20250214	164200	911987810	19000	19000	19000	19000	0
238	20250214	164100	911987810	19000	19000	19000	19000	0
239	20250214	164000	911987810	19000	19000	19000	19000	0
240	20250214	163900	911987810	19000	19000	19000	19000	0
241	20250214	163800	911987810	19000	19000	19000	19000	0
242	20250214	163700	911987810	19000	19000	19000	19000	361
243	20250214	163600	911987810	19000	19000	19000	19000	0
244	20250214	163500	911987810	19000	19000	19000	19000	0
245	20250214	163400	911987810	19000	19000	19000	19000	0
246	20250214	163300	911987810	19000	19000	19000	19000	0
247	20250214	163200	911987810	19000	19000	19000	19000	0
248	20250214	163100	911987810	19000	19000	19000	19000	0
249	20250214	163000	911987810	19000	19000	19000	19000	0
250	20250214	162900	911987810	19000	19000	19000	19000	0
251	20250214	162800	911987810	19000	19000	19000	19000	0
252	20250214	162700	911987810	19000	19000	19000	19000	0
253	20250214	162600	911987810	19000	19000	19000	19000	0
254	20250214	162500	911987810	19000	19000	19000	19000	0
255	20250214	162400	911987810	19000	19000	19000	19000	0
256	20250214	162300	911987810	19000	19000	19000	19000	0
257	20250214	162200	911987810	19000	19000	19000	19000	0
258	20250214	162100	911987810	19000	19000	19000	19000	0
259	20250214	162000	911987810	19000	19000	19000	19000	0
260	20250214	161900	911987810	19000	19000	19000	19000	0
261	20250214	161800	911987810	19000	19000	19000	19000	0
262	20250214	161700	911987810	19000	19000	19000	19000	0
263	20250214	161600	911987810	19000	19000	19000	19000	0
264	20250214	161500	911987810	19000	19000	19000	19000	0
265	20250214	161400	911987810	19000	19000	19000	19000	0
266	20250214	161300	911987810	19000	19000	19000	19000	0
267	20250214	161200	911987810	19000	19000	19000	19000	0
268	20250214	161100	911987810	19000	19000	19000	19000	0
269	20250214	161000	911987810	19000	19000	19000	19000	0
270	20250214	160900	911987810	19000	19000	19000	19000	0
271	20250214	160800	911987810	19000	19000	19000	19000	0
272	20250214	160700	911987810	19000	19000	19000	19000	361
273	20250214	160600	911987810	19000	19000	19000	19000	0
274	20250214	160500	911987810	19000	19000	19000	19000	0
275	20250214	160400	911987810	19000	19000	19000	19000	0
276	20250214	160300	911987810	19000	19000	19000	19000	0
277	20250214	160200	911987810	19000	19000	19000	19000	0
278	20250214	160100	911987810	19000	19000	19000	19000	0
279	20250214	160000	911987810	19000	19000	19000	19000	0
280	20250214	155900	911987810	19000	19000	19000	19000	0
281	20250214	155800	911987810	19000	19000	19000	19000	0
282	20250214	155700	911987810	19000	19000	19000	19000	0
283	20250214	155600	911987810	19000	19000	19000	19000	0
284	20250214	155500	911987810	19000	19000	19000	19000	0
285	20250214	155400	911987810	19000	19000	19000	19000	0
286	20250214	155300	911987810	19000	19000	19000	19000	0
287	20250214	155200	911987810	19000	19000	19000	19000	0
288	20250214	155100	911987810	19000	19000	19000	19000	0
289	20250214	155000	911987810	19000	19000	19000	19000	0
290	20250214	154900	911987810	19000	19000	19000	19000	0
291	20250214	154800	911987810	19000	19000	19000	19000	0
292	20250214	154700	911987810	19000	19000	19000	19000	0
293	20250214	154600	911987810	19000	19000	19000	19000	0
294	20250214	154500	911987810	19000	19000	19000	19000	0
295	20250214	154400	911987810	19000	19000	19000	19000	0
296	20250214	154300	911987810	19000	19000	19000	19000	0
297	20250214	154200	911987810	19000	19000	19000	19000	0
298	20250214	154100	911987810	19000	19000	19000	19000	0
299	20250214	154000	911987810	19000	19000	19000	19000	0
300	20250214	153900	911987810	19000	19000	19000	19000	0
301	20250214	153800	911987810	19000	19000	19000	19000	0
302	20250214	153700	911987810	19000	19000	19000	19000	361
303	20250214	153600	911987810	19000	19000	19000	19000	0
304	20250214	153500	911987810	19000	19000	19000	19000	0
305	20250214	153400	911987810	19000	19000	19000	19000	0
306	20250214	153300	911987810	19000	19000	19000	19000	0
307	20250214	153200	911987810	19000	19000	19000	19000	0
308	20250214	153100	911987810	19000	19000	19000	19000	0
309	20250214	153000	911987810	19000	19000	19000	19000	361
310	20250214	152900	905128810	18820	18820	18820	18820	0
311	20250214	152800	905128810	18820	18820	18820	18820	0
312	20250214	152700	905128810	18820	18820	18820	18820	0
313	20250214	152600	905128810	18820	18820	18820	18820	0
314	20250214	152500	905128810	18820	18820	18820	18820	0
315	20250214	152400	905128810	18820	18820	18820	18820	0
316	20250214	152300	905128810	18820	18820	18820	18820	0
317	20250214	152200	905128810	18820	18820	18820	18820	0
318	20250214	152100	905128810	18820	18820	18820	18820	0
319	20250214	152000	905128810	18820	18820	18820	18820	0
320	20250214	151900	905128810	18820	18820	18820	18820	41
321	20250214	151800	904357190	18990	18950	19000	18760	1004
322	20250214	151700	885311520	18980	18750	18990	18750	225
323	20250214	151600	881050100	18760	18920	18980	18760	425
324	20250214	151500	873021380	18920	18920	18940	18920	195
325	20250214	151400	869329980	18900	18870	18910	18870	31
326	20250214	151300	868744010	18840	18840	18840	18840	0
327	20250214	151200	868744010	18840	18850	18850	18840	10
328	20250214	151100	868555590	18920	18920	18920	18920	8
329	20250214	151000	868404230	18920	19130	19130	18920	4
330	20250214	150900	868328340	19190	19190	19190	19190	0
331	20250214	150800	868328340	19190	18980	19190	18980	600
332	20250214	150700	856898520	19010	18880	19010	18880	400
333	20250214	150600	849316090	18780	18780	18780	18780	0
334	20250214	150500	849316090	18780	18780	18780	18780	1
335	20250214	150400	849297310	18780	18780	18780	18780	0
336	20250214	150300	849297310	18780	18780	18780	18780	0
337	20250214	150200	849297310	18780	18840	18840	18780	64
338	20250214	150100	848093990	18840	18840	18840	18840	0
339	20250214	150000	848093990	18840	18840	18840	18840	0
340	20250214	145900	848093990	18840	18840	18840	18840	0
341	20250214	145800	848093990	18840	18840	18840	18840	0
342	20250214	145700	848093990	18840	18840	18840	18840	78
343	20250214	145600	846624470	18840	18840	18840	18840	0
344	20250214	145500	846624470	18840	18840	18840	18840	2
345	20250214	145400	846586790	18840	18840	18840	18840	1
346	20250214	145300	846567950	18980	18980	18980	18980	0
347	20250214	145200	846567950	18980	18940	18990	18940	22
348	20250214	145100	846150880	19000	18900	19000	18900	100
349	20250214	145000	844253320	18840	18840	18840	18840	52
350	20250214	144900	843273640	18820	18820	18820	18820	0
351	20250214	144800	843273640	18820	18840	18840	18820	3
352	20250214	144700	843217150	18800	18800	18800	18800	0
353	20250214	144600	843217150	18800	18830	18830	18800	67
354	20250214	144500	841957490	18990	18990	18990	18990	1
355	20250214	144400	841938500	19050	19050	19050	19050	0
356	20250214	144300	841938500	19050	19050	19050	19050	0
357	20250214	144200	841938500	19050	18840	19050	18560	4788
358	20250214	144100	752088470	18940	18920	18940	18920	3
359	20250214	144000	752031670	18810	18840	18840	18810	21
360	20250214	143900	751636480	18820	18870	18870	18820	121
361	20250214	143800	749358760	18990	18900	18990	18820	644
362	20250214	143700	737225870	19000	18900	19000	18900	12
363	20250214	143600	736998150	18850	18850	18850	18850	0
364	20250214	143500	736998150	18850	18850	18850	18850	0
365	20250214	143400	736998150	18850	18870	18870	18850	142
366	20250214	143300	734320300	19000	18940	19000	18940	100
367	20250214	143200	732423930	18950	18950	18950	18950	0
368	20250214	143100	732423930	18950	18950	18950	18950	5
369	20250214	143000	732329180	18970	18870	18970	18840	111
370	20250214	142900	730236990	18840	18870	18870	18840	314
371	20250214	142800	724320100	18860	18870	18870	18860	128
372	20250214	142700	721905190	19000	19000	19000	19000	0
373	20250214	142600	721905190	19000	19000	19000	19000	0
374	20250214	142500	721905190	19000	19000	19000	19000	0
375	20250214	142400	721905190	19000	19000	19000	19000	1
376	20250214	142300	721886190	18880	18880	18880	18880	200
377	20250214	142200	718110190	18890	18930	18930	18890	315
378	20250214	142100	712156510	19000	19000	19000	19000	0
379	20250214	142000	712156510	19000	18990	19000	18940	78
380	20250214	141900	710675330	18990	18990	18990	18990	0
381	20250214	141800	710675330	18990	18990	18990	18990	0
382	20250214	141700	710675330	18990	18990	18990	18990	0
383	20250214	141600	710675330	18990	18990	18990	18990	0
384	20250214	141500	710675330	18990	18990	18990	18990	0
385	20250214	141400	710675330	18990	18990	18990	18990	5
386	20250214	141300	710580380	18950	18950	18950	18950	0
387	20250214	141200	710580380	18950	18950	18950	18950	0
388	20250214	141100	710580380	18950	18950	18950	18950	33
389	20250214	141000	709955030	18960	18960	18960	18960	0
390	20250214	140900	709955030	18960	18960	18960	18960	0
391	20250214	140800	709955030	18960	18960	18960	18960	1
392	20250214	140700	709936070	18970	18970	18970	18970	0
393	20250214	140600	709936070	18970	18980	18980	18970	2
394	20250214	140500	709898120	19000	19000	19000	19000	0
395	20250214	140400	709898120	19000	19000	19000	19000	2
396	20250214	140300	709860120	19000	19000	19000	19000	2
397	20250214	140200	709822120	19000	19000	19000	19000	2
398	20250214	140100	709784120	19000	19000	19000	19000	3
399	20250214	140000	709727120	19000	19000	19000	19000	0
400	20250214	135900	709727120	19000	19000	19000	19000	0
401	20250214	135800	709727120	19000	19000	19000	19000	0
402	20250214	135700	709727120	19000	19000	19000	19000	0
403	20250214	135600	709727120	19000	19000	19000	19000	0
404	20250214	135500	709727120	19000	19000	19000	19000	0
405	20250214	135400	709727120	19000	19000	19000	19000	0
406	20250214	135300	709727120	19000	19000	19000	19000	0
407	20250214	135200	709727120	19000	19000	19000	19000	0
408	20250214	135100	709727120	19000	19000	19000	19000	0
409	20250214	135000	709727120	19000	19000	19000	19000	0
410	20250214	134900	709727120	19000	19000	19000	19000	1
411	20250214	134800	709708120	19010	19010	19010	19010	0
412	20250214	134700	709708120	19010	19010	19010	19010	0
413	20250214	134600	709708120	19010	18910	19010	18900	85
414	20250214	134500	708100100	18900	18900	18900	18900	0
415	20250214	134400	708100100	18900	18900	18900	18900	0
416	20250214	134300	708100100	18900	18900	18900	18900	0
417	20250214	134200	708100100	18900	18920	18920	18900	26
418	20250214	134100	707608600	19040	19040	19040	19040	0
419	20250214	134000	707608600	19040	19040	19040	19040	0
420	20250214	133900	707608600	19040	19040	19040	19040	0
421	20250214	133800	707608600	19040	18990	19040	18990	14
422	20250214	133700	707342690	18920	18920	18920	18920	5
423	20250214	133600	707248090	18960	19000	19020	18960	51
424	20250214	133500	706278270	19010	19010	19010	19010	0
425	20250214	133400	706278270	19010	19010	19010	19010	0
426	20250214	133300	706278270	19010	19010	19010	19010	0
427	20250214	133200	706278270	19010	19010	19010	19010	0
428	20250214	133100	706278270	19010	19010	19010	19010	0
429	20250214	133000	706278270	19010	19010	19010	19010	0
430	20250214	132900	706278270	19010	19010	19010	19010	0
431	20250214	132800	706278270	19010	19010	19010	19010	0
432	20250214	132700	706278270	19010	19010	19010	19010	0
433	20250214	132600	706278270	19010	19010	19010	19010	0
434	20250214	132500	706278270	19010	18940	19010	18940	64
435	20250214	132400	705066040	19000	19000	19000	19000	0
436	20250214	132300	705066040	19000	19000	19000	19000	0
437	20250214	132200	705066040	19000	19000	19000	19000	0
438	20250214	132100	705066040	19000	19000	19000	19000	30
439	20250214	132000	704496040	19000	19000	19000	19000	0
440	20250214	131900	704496040	19000	19000	19000	19000	100
441	20250214	131800	702596040	19000	19000	19000	19000	0
442	20250214	131700	702596040	19000	19000	19000	19000	0
443	20250214	131600	702596040	19000	19000	19000	19000	0
444	20250214	131500	702596040	19000	19000	19000	19000	0
445	20250214	131400	702596040	19000	19000	19000	19000	0
446	20250214	131300	702596040	19000	19000	19000	19000	0
447	20250214	131200	702596040	19000	19000	19000	19000	1
448	20250214	131100	702577040	18930	18930	18930	18930	0
449	20250214	131000	702577040	18930	18930	18930	18930	5
450	20250214	130900	702482390	19000	19000	19000	19000	0
451	20250214	130800	702482390	19000	19000	19000	19000	15
452	20250214	130700	702197390	19000	18990	19000	18990	24
453	20250214	130600	701741590	19000	19000	19000	19000	0
454	20250214	130500	701741590	19000	19000	19000	19000	0
455	20250214	130400	701741590	19000	19000	19000	19000	0
456	20250214	130300	701741590	19000	19000	19000	19000	0
457	20250214	130200	701741590	19000	19000	19000	19000	0
458	20250214	130100	701741590	19000	19000	19000	19000	500
459	20250214	130000	692241590	19000	19000	19000	19000	22
460	20250214	125900	691823590	19000	19000	19000	19000	0
461	20250214	125800	691823590	19000	19000	19000	19000	1
462	20250214	125700	691804590	19000	19000	19000	19000	20
463	20250214	125600	691424590	19010	19010	19010	19010	10
464	20250214	125500	691234490	19000	19000	19000	19000	0
465	20250214	125400	691234490	19000	19000	19000	19000	0
466	20250214	125300	691234490	19000	19000	19000	19000	0
467	20250214	125200	691234490	19000	19000	19000	19000	1
468	20250214	125100	691215490	19000	19000	19000	19000	200
469	20250214	125000	687415490	19010	19010	19010	19010	4
470	20250214	124900	687339450	18910	19010	19010	18910	23
471	20250214	124800	686904420	18870	18870	18870	18870	0
472	20250214	124700	686904420	18870	18870	18870	18870	0
473	20250214	124600	686904420	18870	18870	18870	18870	0
474	20250214	124500	686904420	18870	18870	18870	18870	0
475	20250214	124400	686904420	18870	19000	19000	18870	85
476	20250214	124300	685290070	19000	19000	19000	19000	20
477	20250214	124200	684910070	19030	19030	19030	19030	4
478	20250214	124100	684833950	19030	19030	19030	19030	36
479	20250214	124000	684148870	19030	19030	19030	19030	0
480	20250214	123900	684148870	19030	19000	19030	19000	333
481	20250214	123800	677817300	19010	18900	19010	18900	135
482	20250214	123700	675253190	19000	19000	19000	19000	300
483	20250214	123600	669553190	19000	19000	19000	19000	259
484	20250214	123500	664632190	19000	19000	19000	19000	0
485	20250214	123400	664632190	19000	18980	19000	18980	200
486	20250214	123300	660833450	18980	18980	18980	18980	0
487	20250214	123200	660833450	18980	18980	18980	18980	0
488	20250214	123100	660833450	18980	18980	18980	18980	5
489	20250214	123000	660738550	18980	18980	18980	18980	0
490	20250214	122900	660738550	18980	18980	18980	18980	1
491	20250214	122800	660719570	18990	18990	18990	18990	0
492	20250214	122700	660719570	18990	18990	18990	18990	0
493	20250214	122600	660719570	18990	18990	18990	18990	0
494	20250214	122500	660719570	18990	18990	18990	18990	0
495	20250214	122400	660719570	18990	19000	19010	18990	27
496	20250214	122300	660206690	19000	18870	19000	18870	287
497	20250214	122200	654769890	18800	18800	18800	18800	0
498	20250214	122100	654769890	18800	18880	18880	18800	519
499	20250214	122000	645010090	18880	18880	18880	18880	0
500	20250214	121900	645010090	18880	18880	18880	18880	0
501	20250214	121800	645010090	18880	18810	18880	18800	126
502	20250214	121700	642640350	18770	18770	18770	18770	0
503	20250214	121600	642640350	18770	18770	18770	18770	0
504	20250214	121500	642640350	18770	18770	18770	18770	20
505	20250214	121400	642264950	18840	18840	18840	18840	0
506	20250214	121300	642264950	18840	18840	18840	18840	1
507	20250214	121200	642246110	18840	18840	18840	18840	0
508	20250214	121100	642246110	18840	18840	18840	18840	0
509	20250214	121000	642246110	18840	18840	18840	18840	0
510	20250214	120900	642246110	18840	18840	18840	18840	0
511	20250214	120800	642246110	18840	18840	18840	18840	0
512	20250214	120700	642246110	18840	18840	18840	18840	0
513	20250214	120600	642246110	18840	18840	18840	18840	1
514	20250214	120500	642227270	18840	18860	18860	18840	209
515	20250214	120400	638289610	18950	18950	18950	18950	0
516	20250214	120300	638289610	18950	18950	18950	18950	0
517	20250214	120200	638289610	18950	18950	18950	18950	0
518	20250214	120100	638289610	18950	18950	18950	18950	1
519	20250214	120000	638270660	18860	18910	18910	18860	68
520	20250214	115900	636985330	19000	19000	19000	19000	68
521	20250214	115800	635693330	19000	19000	19000	19000	0
522	20250214	115700	635693330	19000	19000	19000	19000	0
523	20250214	115600	635693330	19000	19000	19000	19000	0
524	20250214	115500	635693330	19000	19000	19000	19000	0
525	20250214	115400	635693330	19000	19000	19000	19000	0
526	20250214	115300	635693330	19000	19000	19000	19000	0
527	20250214	115200	635693330	19000	19000	19000	19000	0
528	20250214	115100	635693330	19000	19000	19000	19000	1
529	20250214	115000	635674330	18980	18980	18980	18980	111
530	20250214	114900	633567550	19020	19020	19020	19020	0
531	20250214	114800	633567550	19020	19020	19020	19020	0
532	20250214	114700	633567550	19020	19020	19020	19020	0
533	20250214	114600	633567550	19020	18860	19020	18860	277
534	20250214	114500	628314390	18860	18860	18860	18860	1
535	20250214	114400	628295530	18840	18840	18840	18840	8
536	20250214	114300	628144810	18860	18860	18860	18860	0
537	20250214	114200	628144810	18860	18860	18860	18860	1
538	20250214	114100	628125950	18850	18840	18850	18840	28
539	20250214	114000	627598350	18850	18850	18850	18850	0
540	20250214	113900	627598350	18850	18850	18850	18850	0
541	20250214	113800	627598350	18850	18840	18850	18840	930
542	20250214	113700	610077020	18840	18840	18840	18840	0
543	20250214	113600	610077020	18840	18840	18840	18840	0
544	20250214	113500	610077020	18840	18840	18840	18840	0
545	20250214	113400	610077020	18840	18840	18840	18840	0
546	20250214	113300	610077020	18840	18840	18840	18840	0
547	20250214	113200	610077020	18840	18840	18840	18840	0
548	20250214	113100	610077020	18840	18840	18840	18840	1
549	20250214	113000	610058180	18840	18840	18840	18840	0
550	20250214	112900	610058180	18840	18840	18840	18840	0
551	20250214	112800	610058180	18840	18840	18840	18840	0
552	20250214	112700	610058180	18840	18840	18840	18840	0
553	20250214	112600	610058180	18840	18840	18840	18840	1
554	20250214	112500	610039340	18850	18850	18850	18850	0
555	20250214	112400	610039340	18850	18850	18850	18850	0
556	20250214	112300	610039340	18850	18850	18850	18850	0
557	20250214	112200	610039340	18850	18850	18850	18850	0
558	20250214	112100	610039340	18850	18850	18850	18850	0
559	20250214	112000	610039340	18850	18850	18850	18850	0
560	20250214	111900	610039340	18850	18820	18850	18820	100
561	20250214	111800	608156500	18820	18820	18820	18820	0
562	20250214	111700	608156500	18820	18820	18820	18820	0
563	20250214	111600	608156500	18820	18820	18820	18820	0
564	20250214	111500	608156500	18820	18820	18820	18820	0
565	20250214	111400	608156500	18820	18760	18820	18670	301
566	20250214	111300	602502590	18680	18740	18740	18670	841
567	20250214	111200	586784870	18820	18820	18820	18820	0
568	20250214	111100	586784870	18820	18820	18820	18820	0
569	20250214	111000	586784870	18820	18820	18820	18820	0
570	20250214	110900	586784870	18820	18820	18820	18820	0
571	20250214	110800	586784870	18820	18820	18820	18820	0
572	20250214	110700	586784870	18820	18820	18820	18820	0
573	20250214	110600	586784870	18820	18770	18820	18720	7
574	20250214	110500	586653540	18820	18820	18820	18820	0
575	20250214	110400	586653540	18820	18820	18820	18820	0
576	20250214	110300	586653540	18820	18820	18820	18820	0
577	20250214	110200	586653540	18820	18820	18820	18820	1
578	20250214	110100	586634720	18910	18910	18910	18910	0
579	20250214	110000	586634720	18910	18910	18910	18910	0
580	20250214	105900	586634720	18910	18910	18910	18910	0
581	20250214	105800	586634720	18910	18800	18910	18800	412
582	20250214	105700	578874880	18780	18800	18830	18780	208
583	20250214	105600	574965000	18800	18800	18800	18800	0
584	20250214	105500	574965000	18800	18800	18800	18800	0
585	20250214	105400	574965000	18800	18800	18800	18800	0
586	20250214	105300	574965000	18800	18800	18800	18800	0
587	20250214	105200	574965000	18800	18800	18800	18800	0
588	20250214	105100	574965000	18800	18700	18800	18700	548
589	20250214	105000	564717250	18700	18770	18770	18700	662
590	20250214	104900	552328350	18820	18820	18820	18820	0
591	20250214	104800	552328350	18820	18820	18820	18820	0
592	20250214	104700	552328350	18820	18820	18820	18820	0
593	20250214	104600	552328350	18820	18820	18820	18820	0
594	20250214	104500	552328350	18820	18820	18820	18820	0
595	20250214	104400	552328350	18820	18820	18820	18820	0
596	20250214	104300	552328350	18820	18820	18820	18820	1
597	20250214	104200	552309530	18830	18820	18830	18820	85
598	20250214	104100	550709680	18830	18830	18830	18830	0
599	20250214	104000	550709680	18830	18820	18830	18820	30
600	20250214	103900	550144820	18830	18830	18830	18830	0
601	20250214	103800	550144820	18830	18830	18830	18830	0
602	20250214	103700	550144820	18830	18830	18830	18830	0
603	20250214	103600	550144820	18830	18830	18830	18830	0
604	20250214	103500	550144820	18830	18830	18830	18830	0
605	20250214	103400	550144820	18830	18830	18830	18830	0
606	20250214	103300	550144820	18830	18830	18830	18830	0
607	20250214	103200	550144820	18830	18790	18830	18790	142
608	20250214	103100	547472950	18750	18790	18790	18720	42
609	20250214	103000	546685870	18710	18710	18710	18710	0
610	20250214	102900	546685870	18710	18710	18710	18710	0
611	20250214	102800	546685870	18710	18770	18770	18710	22
612	20250214	102700	546272990	18760	18760	18760	18760	4
613	20250214	102600	546197950	18710	18710	18710	18710	22
614	20250214	102500	545786330	18750	18750	18750	18750	0
615	20250214	102400	545786330	18750	18750	18750	18750	0
616	20250214	102300	545786330	18750	18760	18760	18750	2
617	20250214	102200	545748820	18770	18770	18770	18770	6
618	20250214	102100	545636200	18770	18680	18770	18680	70
619	20250214	102000	544326570	18670	18730	18730	18670	700
620	20250214	101900	531243980	18690	18880	18880	18690	1000
621	20250214	101800	512422570	18880	19000	19000	18860	264
622	20250214	101700	507439640	18890	18890	18890	18890	0
623	20250214	101600	507439640	18890	18890	18890	18890	350
624	20250214	101500	500828140	18890	18890	18890	18890	1
625	20250214	101400	500809250	19010	19010	19010	19010	0
626	20250214	101300	500809250	19010	19010	19010	19010	0
627	20250214	101200	500809250	19010	19010	19010	19010	3
628	20250214	101100	500752220	19010	18990	19010	18990	100
629	20250214	101000	498851900	18880	18880	18880	18880	0
630	20250214	100900	498851900	18880	18900	18900	18880	33
631	20250214	100800	498228820	18880	18880	18880	18880	0
632	20250214	100700	498228820	18880	18920	18920	18880	570
633	20250214	100600	487455110	19010	19010	19010	19010	0
634	20250214	100500	487455110	19010	19010	19010	19010	2
635	20250214	100400	487417090	19020	19000	19020	19000	106
636	20250214	100300	485402970	18900	18900	18900	18900	0
637	20250214	100200	485402970	18900	18900	18900	18900	1
638	20250214	100100	485384070	19030	19000	19030	19000	100
639	20250214	100000	483482280	18860	19010	19010	18860	28
640	20250214	095900	482953950	18900	18900	18900	18900	0
641	20250214	095800	482953950	18900	18900	18900	18900	50
642	20250214	095700	482008950	19030	19030	19030	19030	17
643	20250214	095600	481685440	19040	18990	19050	18990	867
644	20250214	095500	465195060	19000	18980	19000	18980	837
645	20250214	095400	449293370	18950	18950	18990	18950	206
646	20250214	095300	445383360	18960	18920	18960	18920	210
647	20250214	095200	441407260	18920	18920	18920	18920	6
648	20250214	095100	441293740	18950	18960	18960	18850	235
649	20250214	095000	436841430	18960	18930	18960	18920	267
650	20250214	094900	431783760	18940	18840	18940	18840	391
651	20250214	094800	424401150	18840	18800	18840	18800	93
652	20250214	094700	422650750	18720	18720	18720	18720	1
653	20250214	094600	422632030	18720	18720	18720	18720	26
654	20250214	094500	422145310	18720	18720	18720	18720	0
655	20250214	094400	422145310	18720	18720	18720	18720	1
656	20250214	094300	422126590	18790	18790	18790	18790	0
657	20250214	094200	422126590	18790	18760	18790	18750	107
658	20250214	094100	420119030	18760	18760	18760	18760	0
659	20250214	094000	420119030	18760	18780	18780	18760	11
660	20250214	093900	419912470	18750	18750	18750	18750	0
661	20250214	093800	419912470	18750	18800	18800	18750	196
662	20250214	093700	416227720	18720	18710	18770	18710	64
663	20250214	093600	415027220	18680	18920	18920	18680	610
664	20250214	093500	403602040	18920	18810	18970	18810	301
665	20250214	093400	397903410	18700	18800	18800	18700	770
666	20250214	093300	383488230	18800	18800	18800	18800	0
667	20250214	093200	383488230	18800	18800	18800	18800	53
668	20250214	093100	382491830	18800	18800	18800	18800	383
669	20250214	093000	375291430	18810	18790	18820	18790	437
670	20250214	092900	367072010	18700	18700	18700	18700	30
671	20250214	092800	366511010	18690	18690	18690	18690	0
672	20250214	092700	366511010	18690	18690	18690	18690	79
673	20250214	092600	365034500	18670	18750	18770	18670	395
674	20250214	092500	357638610	18660	18710	18710	18660	323
675	20250214	092400	351600720	18700	18720	18720	18700	123
676	20250214	092300	349298940	18750	18790	18790	18710	850
677	20250214	092200	333383030	18790	18820	18820	18780	577
678	20250214	092100	322536800	18820	18920	18920	18820	277
679	20250214	092000	317310380	18910	18870	18910	18870	45
680	20250214	091900	316459830	18910	18930	18950	18910	452
681	20250214	091800	307902930	18920	18920	18920	18920	1
682	20250214	091700	307884010	18920	18910	18920	18910	105
683	20250214	091600	305898360	18860	18860	18860	18860	20
684	20250214	091500	305521160	18850	18900	18900	18810	431
685	20250214	091400	297394700	18850	18850	18850	18840	155
686	20250214	091300	294473700	18840	18740	18840	18740	585
687	20250214	091200	283474820	18740	18800	18800	18740	74
688	20250214	091100	282084520	18800	18980	18980	18760	1157
689	20250214	091000	260298830	18990	19000	19000	18890	215
690	20250214	090900	256217800	19000	19000	19040	19000	795
691	20250214	090800	241108280	18960	18890	18960	18860	937
692	20250214	090700	223394280	18900	19020	19020	18810	2820
693	20250214	090600	170020690	19010	19210	19330	19010	4113
694	20250214	090500	91504780	19210	19390	19390	19200	652
695	20250214	090400	78956290	19490	19480	19490	19390	161
696	20250214	090300	75818850	19360	19050	19370	19050	787
697	20250214	090200	60610820	19030	19530	19530	19000	1665
698	20250214	090100	28430550	19530	19650	19750	19530	307
699	20250214	090000	22428570	19650	19720	19840	19560	1139