KissMeData/194700/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203900	827799900	7960	7960	7960	7960	698
3	20250214	203800	827799900	7960	7960	7960	7960	0
4	20250214	203700	827799900	7960	7960	7960	7960	0
5	20250214	203600	827799900	7960	7960	7960	7960	0
6	20250214	203500	827799900	7960	7960	7960	7960	0
7	20250214	203400	827799900	7960	7960	7960	7960	0
8	20250214	203300	827799900	7960	7960	7960	7960	0
9	20250214	203200	827799900	7960	7960	7960	7960	0
10	20250214	203100	827799900	7960	7960	7960	7960	0
11	20250214	203000	827799900	7960	7960	7960	7960	0
12	20250214	202900	827799900	7960	7960	7960	7960	0
13	20250214	202800	827799900	7960	7960	7960	7960	0
14	20250214	202700	827799900	7960	7960	7960	7960	0
15	20250214	202600	827799900	7960	7960	7960	7960	0
16	20250214	202500	827799900	7960	7960	7960	7960	0
17	20250214	202400	827799900	7960	7960	7960	7960	0
18	20250214	202300	827799900	7960	7960	7960	7960	0
19	20250214	202200	827799900	7960	7960	7960	7960	0
20	20250214	202100	827799900	7960	7960	7960	7960	0
21	20250214	202000	827799900	7960	7960	7960	7960	0
22	20250214	201900	827799900	7960	7960	7960	7960	0
23	20250214	201800	827799900	7960	7960	7960	7960	0
24	20250214	201700	827799900	7960	7960	7960	7960	0
25	20250214	201600	827799900	7960	7960	7960	7960	0
26	20250214	201500	827799900	7960	7960	7960	7960	0
27	20250214	201400	827799900	7960	7960	7960	7960	0
28	20250214	201300	827799900	7960	7960	7960	7960	0
29	20250214	201200	827799900	7960	7960	7960	7960	0
30	20250214	201100	827799900	7960	7960	7960	7960	0
31	20250214	201000	827799900	7960	7960	7960	7960	0
32	20250214	200900	827799900	7960	7960	7960	7960	698
33	20250214	200800	827799900	7960	7960	7960	7960	0
34	20250214	200700	827799900	7960	7960	7960	7960	0
35	20250214	200600	827799900	7960	7960	7960	7960	0
36	20250214	200500	827799900	7960	7960	7960	7960	0
37	20250214	200400	827799900	7960	7960	7960	7960	0
38	20250214	200300	827799900	7960	7960	7960	7960	0
39	20250214	200200	827799900	7960	7960	7960	7960	0
40	20250214	200100	827799900	7960	7960	7960	7960	0
41	20250214	200000	827799900	7960	7960	7960	7960	0
42	20250214	195900	827799900	7960	7960	7960	7960	0
43	20250214	195800	827799900	7960	7960	7960	7960	0
44	20250214	195700	827799900	7960	7960	7960	7960	0
45	20250214	195600	827799900	7960	7960	7960	7960	0
46	20250214	195500	827799900	7960	7960	7960	7960	0
47	20250214	195400	827799900	7960	7960	7960	7960	0
48	20250214	195300	827799900	7960	7960	7960	7960	0
49	20250214	195200	827799900	7960	7960	7960	7960	0
50	20250214	195100	827799900	7960	7960	7960	7960	0
51	20250214	195000	827799900	7960	7960	7960	7960	0
52	20250214	194900	827799900	7960	7960	7960	7960	0
53	20250214	194800	827799900	7960	7960	7960	7960	0
54	20250214	194700	827799900	7960	7960	7960	7960	0
55	20250214	194600	827799900	7960	7960	7960	7960	0
56	20250214	194500	827799900	7960	7960	7960	7960	0
57	20250214	194400	827799900	7960	7960	7960	7960	0
58	20250214	194300	827799900	7960	7960	7960	7960	0
59	20250214	194200	827799900	7960	7960	7960	7960	0
60	20250214	194100	827799900	7960	7960	7960	7960	0
61	20250214	194000	827799900	7960	7960	7960	7960	0
62	20250214	193900	827799900	7960	7960	7960	7960	698
63	20250214	193800	827799900	7960	7960	7960	7960	0
64	20250214	193700	827799900	7960	7960	7960	7960	0
65	20250214	193600	827799900	7960	7960	7960	7960	0
66	20250214	193500	827799900	7960	7960	7960	7960	0
67	20250214	193400	827799900	7960	7960	7960	7960	0
68	20250214	193300	827799900	7960	7960	7960	7960	0
69	20250214	193200	827799900	7960	7960	7960	7960	0
70	20250214	193100	827799900	7960	7960	7960	7960	0
71	20250214	193000	827799900	7960	7960	7960	7960	0
72	20250214	192900	827799900	7960	7960	7960	7960	0
73	20250214	192800	827799900	7960	7960	7960	7960	0
74	20250214	192700	827799900	7960	7960	7960	7960	0
75	20250214	192600	827799900	7960	7960	7960	7960	0
76	20250214	192500	827799900	7960	7960	7960	7960	0
77	20250214	192400	827799900	7960	7960	7960	7960	0
78	20250214	192300	827799900	7960	7960	7960	7960	0
79	20250214	192200	827799900	7960	7960	7960	7960	0
80	20250214	192100	827799900	7960	7960	7960	7960	0
81	20250214	192000	827799900	7960	7960	7960	7960	0
82	20250214	191900	827799900	7960	7960	7960	7960	0
83	20250214	191800	827799900	7960	7960	7960	7960	0
84	20250214	191700	827799900	7960	7960	7960	7960	0
85	20250214	191600	827799900	7960	7960	7960	7960	0
86	20250214	191500	827799900	7960	7960	7960	7960	0
87	20250214	191400	827799900	7960	7960	7960	7960	0
88	20250214	191300	827799900	7960	7960	7960	7960	0
89	20250214	191200	827799900	7960	7960	7960	7960	0
90	20250214	191100	827799900	7960	7960	7960	7960	0
91	20250214	191000	827799900	7960	7960	7960	7960	0
92	20250214	190900	827799900	7960	7960	7960	7960	698
93	20250214	190800	827799900	7960	7960	7960	7960	0
94	20250214	190700	827799900	7960	7960	7960	7960	0
95	20250214	190600	827799900	7960	7960	7960	7960	0
96	20250214	190500	827799900	7960	7960	7960	7960	0
97	20250214	190400	827799900	7960	7960	7960	7960	0
98	20250214	190300	827799900	7960	7960	7960	7960	0
99	20250214	190200	827799900	7960	7960	7960	7960	0
100	20250214	190100	827799900	7960	7960	7960	7960	0
101	20250214	190000	827799900	7960	7960	7960	7960	0
102	20250214	185900	827799900	7960	7960	7960	7960	0
103	20250214	185800	827799900	7960	7960	7960	7960	0
104	20250214	185700	827799900	7960	7960	7960	7960	0
105	20250214	185600	827799900	7960	7960	7960	7960	0
106	20250214	185500	827799900	7960	7960	7960	7960	0
107	20250214	185400	827799900	7960	7960	7960	7960	0
108	20250214	185300	827799900	7960	7960	7960	7960	0
109	20250214	185200	827799900	7960	7960	7960	7960	0
110	20250214	185100	827799900	7960	7960	7960	7960	0
111	20250214	185000	827799900	7960	7960	7960	7960	0
112	20250214	184900	827799900	7960	7960	7960	7960	0
113	20250214	184800	827799900	7960	7960	7960	7960	0
114	20250214	184700	827799900	7960	7960	7960	7960	0
115	20250214	184600	827799900	7960	7960	7960	7960	0
116	20250214	184500	827799900	7960	7960	7960	7960	0
117	20250214	184400	827799900	7960	7960	7960	7960	0
118	20250214	184300	827799900	7960	7960	7960	7960	0
119	20250214	184200	827799900	7960	7960	7960	7960	0
120	20250214	184100	827799900	7960	7960	7960	7960	0
121	20250214	184000	827799900	7960	7960	7960	7960	0
122	20250214	183900	827799900	7960	7960	7960	7960	698
123	20250214	183800	827799900	7960	7960	7960	7960	0
124	20250214	183700	827799900	7960	7960	7960	7960	0
125	20250214	183600	827799900	7960	7960	7960	7960	0
126	20250214	183500	827799900	7960	7960	7960	7960	0
127	20250214	183400	827799900	7960	7960	7960	7960	0
128	20250214	183300	827799900	7960	7960	7960	7960	0
129	20250214	183200	827799900	7960	7960	7960	7960	0
130	20250214	183100	827799900	7960	7960	7960	7960	0
131	20250214	183000	827799900	7960	7960	7960	7960	0
132	20250214	182900	827799900	7960	7960	7960	7960	0
133	20250214	182800	827799900	7960	7960	7960	7960	0
134	20250214	182700	827799900	7960	7960	7960	7960	0
135	20250214	182600	827799900	7960	7960	7960	7960	0
136	20250214	182500	827799900	7960	7960	7960	7960	0
137	20250214	182400	827799900	7960	7960	7960	7960	0
138	20250214	182300	827799900	7960	7960	7960	7960	0
139	20250214	182200	827799900	7960	7960	7960	7960	0
140	20250214	182100	827799900	7960	7960	7960	7960	0
141	20250214	182000	827799900	7960	7960	7960	7960	0
142	20250214	181900	827799900	7960	7960	7960	7960	0
143	20250214	181800	827799900	7960	7960	7960	7960	0
144	20250214	181700	827799900	7960	7960	7960	7960	0
145	20250214	181600	827799900	7960	7960	7960	7960	0
146	20250214	181500	827799900	7960	7960	7960	7960	0
147	20250214	181400	827799900	7960	7960	7960	7960	0
148	20250214	181300	827799900	7960	7960	7960	7960	0
149	20250214	181200	827799900	7960	7960	7960	7960	0
150	20250214	181100	827799900	7960	7960	7960	7960	0
151	20250214	181000	827799900	7960	7960	7960	7960	0
152	20250214	180900	827799900	7960	7960	7960	7960	698
153	20250214	180800	827799900	7960	7960	7960	7960	0
154	20250214	180700	827799900	7960	7960	7960	7960	0
155	20250214	180600	827799900	7960	7960	7960	7960	0
156	20250214	180500	827799900	7960	7960	7960	7960	0
157	20250214	180400	827799900	7960	7960	7960	7960	0
158	20250214	180300	827799900	7960	7960	7960	7960	0
159	20250214	180200	827799900	7960	7960	7960	7960	0
160	20250214	180100	827799900	7960	7960	7960	7960	0
161	20250214	180000	827799900	7960	7960	7960	7960	0
162	20250214	175900	827799900	7960	7960	7960	7960	0
163	20250214	175800	827799900	7960	7960	7960	7960	0
164	20250214	175700	827799900	7960	7960	7960	7960	0
165	20250214	175600	827799900	7960	7960	7960	7960	0
166	20250214	175500	827799900	7960	7960	7960	7960	0
167	20250214	175400	827799900	7960	7960	7960	7960	0
168	20250214	175300	827799900	7960	7960	7960	7960	0
169	20250214	175200	827799900	7960	7960	7960	7960	0
170	20250214	175100	827799900	7960	7960	7960	7960	0
171	20250214	175000	827799900	7960	7960	7960	7960	0
172	20250214	174900	827799900	7960	7960	7960	7960	0
173	20250214	174800	827799900	7960	7960	7960	7960	0
174	20250214	174700	827799900	7960	7960	7960	7960	0
175	20250214	174600	827799900	7960	7960	7960	7960	0
176	20250214	174500	827799900	7960	7960	7960	7960	0
177	20250214	174400	827799900	7960	7960	7960	7960	0
178	20250214	174300	827799900	7960	7960	7960	7960	0
179	20250214	174200	827799900	7960	7960	7960	7960	0
180	20250214	174100	827799900	7960	7960	7960	7960	0
181	20250214	174000	827799900	7960	7960	7960	7960	0
182	20250214	173900	827799900	7960	7960	7960	7960	698
183	20250214	173800	827799900	7960	7960	7960	7960	0
184	20250214	173700	827799900	7960	7960	7960	7960	0
185	20250214	173600	827799900	7960	7960	7960	7960	0
186	20250214	173500	827799900	7960	7960	7960	7960	0
187	20250214	173400	827799900	7960	7960	7960	7960	0
188	20250214	173300	827799900	7960	7960	7960	7960	0
189	20250214	173200	827799900	7960	7960	7960	7960	0
190	20250214	173100	827799900	7960	7960	7960	7960	0
191	20250214	173000	827799900	7960	7960	7960	7960	0
192	20250214	172900	827799900	7960	7960	7960	7960	0
193	20250214	172800	827799900	7960	7960	7960	7960	0
194	20250214	172700	827799900	7960	7960	7960	7960	0
195	20250214	172600	827799900	7960	7960	7960	7960	0
196	20250214	172500	827799900	7960	7960	7960	7960	0
197	20250214	172400	827799900	7960	7960	7960	7960	0
198	20250214	172300	827799900	7960	7960	7960	7960	0
199	20250214	172200	827799900	7960	7960	7960	7960	0
200	20250214	172100	827799900	7960	7960	7960	7960	0
201	20250214	172000	827799900	7960	7960	7960	7960	0
202	20250214	171900	827799900	7960	7960	7960	7960	0
203	20250214	171800	827799900	7960	7960	7960	7960	0
204	20250214	171700	827799900	7960	7960	7960	7960	0
205	20250214	171600	827799900	7960	7960	7960	7960	0
206	20250214	171500	827799900	7960	7960	7960	7960	0
207	20250214	171400	827799900	7960	7960	7960	7960	0
208	20250214	171300	827799900	7960	7960	7960	7960	0
209	20250214	171200	827799900	7960	7960	7960	7960	0
210	20250214	171100	827799900	7960	7960	7960	7960	0
211	20250214	171000	827799900	7960	7960	7960	7960	0
212	20250214	170900	827799900	7960	7960	7960	7960	698
213	20250214	170800	827799900	7960	7960	7960	7960	0
214	20250214	170700	827799900	7960	7960	7960	7960	0
215	20250214	170600	827799900	7960	7960	7960	7960	0
216	20250214	170500	827799900	7960	7960	7960	7960	0
217	20250214	170400	827799900	7960	7960	7960	7960	0
218	20250214	170300	827799900	7960	7960	7960	7960	0
219	20250214	170200	827799900	7960	7960	7960	7960	0
220	20250214	170100	827799900	7960	7960	7960	7960	0
221	20250214	170000	827799900	7960	7960	7960	7960	0
222	20250214	165900	827799900	7960	7960	7960	7960	0
223	20250214	165800	827799900	7960	7960	7960	7960	0
224	20250214	165700	827799900	7960	7960	7960	7960	0
225	20250214	165600	827799900	7960	7960	7960	7960	0
226	20250214	165500	827799900	7960	7960	7960	7960	0
227	20250214	165400	827799900	7960	7960	7960	7960	0
228	20250214	165300	827799900	7960	7960	7960	7960	0
229	20250214	165200	827799900	7960	7960	7960	7960	0
230	20250214	165100	827799900	7960	7960	7960	7960	0
231	20250214	165000	827799900	7960	7960	7960	7960	0
232	20250214	164900	827799900	7960	7960	7960	7960	0
233	20250214	164800	827799900	7960	7960	7960	7960	0
234	20250214	164700	827799900	7960	7960	7960	7960	0
235	20250214	164600	827799900	7960	7960	7960	7960	0
236	20250214	164500	827799900	7960	7960	7960	7960	0
237	20250214	164400	827799900	7960	7960	7960	7960	0
238	20250214	164300	827799900	7960	7960	7960	7960	0
239	20250214	164200	827799900	7960	7960	7960	7960	0
240	20250214	164100	827799900	7960	7960	7960	7960	0
241	20250214	164000	827799900	7960	7960	7960	7960	0
242	20250214	163900	827799900	7960	7960	7960	7960	698
243	20250214	163800	827799900	7960	7960	7960	7960	0
244	20250214	163700	827799900	7960	7960	7960	7960	0
245	20250214	163600	827799900	7960	7960	7960	7960	0
246	20250214	163500	827799900	7960	7960	7960	7960	0
247	20250214	163400	827799900	7960	7960	7960	7960	0
248	20250214	163300	827799900	7960	7960	7960	7960	0
249	20250214	163200	827799900	7960	7960	7960	7960	0
250	20250214	163100	827799900	7960	7960	7960	7960	0
251	20250214	163000	827799900	7960	7960	7960	7960	0
252	20250214	162900	827799900	7960	7960	7960	7960	0
253	20250214	162800	827799900	7960	7960	7960	7960	0
254	20250214	162700	827799900	7960	7960	7960	7960	0
255	20250214	162600	827799900	7960	7960	7960	7960	0
256	20250214	162500	827799900	7960	7960	7960	7960	0
257	20250214	162400	827799900	7960	7960	7960	7960	0
258	20250214	162300	827799900	7960	7960	7960	7960	0
259	20250214	162200	827799900	7960	7960	7960	7960	0
260	20250214	162100	827799900	7960	7960	7960	7960	0
261	20250214	162000	827799900	7960	7960	7960	7960	0
262	20250214	161900	827799900	7960	7960	7960	7960	0
263	20250214	161800	827799900	7960	7960	7960	7960	0
264	20250214	161700	827799900	7960	7960	7960	7960	0
265	20250214	161600	827799900	7960	7960	7960	7960	0
266	20250214	161500	827799900	7960	7960	7960	7960	0
267	20250214	161400	827799900	7960	7960	7960	7960	0
268	20250214	161300	827799900	7960	7960	7960	7960	0
269	20250214	161200	827799900	7960	7960	7960	7960	0
270	20250214	161100	827799900	7960	7960	7960	7960	0
271	20250214	161000	827799900	7960	7960	7960	7960	0
272	20250214	160900	827799900	7960	7960	7960	7960	698
273	20250214	160800	827799900	7960	7960	7960	7960	0
274	20250214	160700	827799900	7960	7960	7960	7960	0
275	20250214	160600	827799900	7960	7960	7960	7960	0
276	20250214	160500	827799900	7960	7960	7960	7960	0
277	20250214	160400	827799900	7960	7960	7960	7960	0
278	20250214	160300	827799900	7960	7960	7960	7960	0
279	20250214	160200	827799900	7960	7960	7960	7960	0
280	20250214	160100	827799900	7960	7960	7960	7960	0
281	20250214	160000	827799900	7960	7960	7960	7960	0
282	20250214	155900	827799900	7960	7960	7960	7960	0
283	20250214	155800	827799900	7960	7960	7960	7960	0
284	20250214	155700	827799900	7960	7960	7960	7960	0
285	20250214	155600	827799900	7960	7960	7960	7960	0
286	20250214	155500	827799900	7960	7960	7960	7960	0
287	20250214	155400	827799900	7960	7960	7960	7960	0
288	20250214	155300	827799900	7960	7960	7960	7960	0
289	20250214	155200	827799900	7960	7960	7960	7960	0
290	20250214	155100	827799900	7960	7960	7960	7960	0
291	20250214	155000	827799900	7960	7960	7960	7960	0
292	20250214	154900	827799900	7960	7960	7960	7960	0
293	20250214	154800	827799900	7960	7960	7960	7960	0
294	20250214	154700	827799900	7960	7960	7960	7960	0
295	20250214	154600	827799900	7960	7960	7960	7960	0
296	20250214	154500	827799900	7960	7960	7960	7960	0
297	20250214	154400	827799900	7960	7960	7960	7960	0
298	20250214	154300	827799900	7960	7960	7960	7960	0
299	20250214	154200	827799900	7960	7960	7960	7960	0
300	20250214	154100	827799900	7960	7960	7960	7960	0
301	20250214	154000	827799900	7960	7960	7960	7960	0
302	20250214	153900	827799900	7960	7960	7960	7960	698
303	20250214	153800	827799900	7960	7960	7960	7960	0
304	20250214	153700	827799900	7960	7960	7960	7960	0
305	20250214	153600	827799900	7960	7960	7960	7960	0
306	20250214	153500	827799900	7960	7960	7960	7960	0
307	20250214	153400	827799900	7960	7960	7960	7960	0
308	20250214	153300	827799900	7960	7960	7960	7960	0
309	20250214	153200	827799900	7960	7960	7960	7960	0
310	20250214	153100	827799900	7960	7960	7960	7960	0
311	20250214	153000	827799900	7960	7960	7960	7960	698
312	20250214	152900	822243820	7960	7960	7960	7960	0
313	20250214	152800	822243820	7960	7960	7960	7960	0
314	20250214	152700	822243820	7960	7960	7960	7960	0
315	20250214	152600	822243820	7960	7960	7960	7960	0
316	20250214	152500	822243820	7960	7960	7960	7960	0
317	20250214	152400	822243820	7960	7960	7960	7960	0
318	20250214	152300	822243820	7960	7960	7960	7960	0
319	20250214	152200	822243820	7960	7960	7960	7960	0
320	20250214	152100	822243820	7960	7960	7960	7960	0
321	20250214	152000	822243820	7960	7960	7960	7960	0
322	20250214	151900	822243820	7960	7940	7960	7940	534
323	20250214	151800	818003800	7940	7950	7950	7940	69
324	20250214	151700	817455400	7950	7950	7950	7930	742
325	20250214	151600	811557330	7950	7950	7950	7940	36
326	20250214	151500	811271300	7950	7950	7950	7930	118
327	20250214	151400	810333570	7940	7940	7950	7940	38
328	20250214	151300	810031660	7950	7960	7960	7940	46
329	20250214	151200	809666030	7960	7940	7960	7940	1209
330	20250214	151100	800046880	7940	7950	7950	7940	67
331	20250214	151000	799514760	7950	7950	7960	7950	1292
332	20250214	150900	789237080	7950	7910	7950	7910	3198
333	20250214	150800	763862290	7910	7910	7920	7910	58
334	20250214	150700	763403110	7920	7920	7920	7910	55
335	20250214	150600	762967590	7910	7930	7930	7910	134
336	20250214	150500	761906110	7930	7890	7940	7890	3017
337	20250214	150400	738005410	7890	7890	7900	7890	323
338	20250214	150300	735456600	7880	7880	7880	7880	15
339	20250214	150200	735338400	7880	7880	7880	7880	163
340	20250214	150100	734053960	7890	7880	7890	7880	197
341	20250214	150000	732501230	7880	7880	7880	7860	174
342	20250214	145900	731131430	7890	7890	7890	7880	93
343	20250214	145800	730398000	7890	7890	7890	7880	209
344	20250214	145700	728749000	7900	7900	7900	7890	21
345	20250214	145600	728583110	7900	7900	7900	7900	51
346	20250214	145500	728180210	7900	7920	7920	7880	7024
347	20250214	145400	672695420	7920	7920	7920	7920	53
348	20250214	145300	672275660	7920	7910	7920	7900	519
349	20250214	145200	668175250	7910	7920	7920	7900	870
350	20250214	145100	661300960	7920	7920	7920	7920	93
351	20250214	145000	660564400	7920	7910	7920	7910	14
352	20250214	144900	660453530	7920	7920	7920	7910	226
353	20250214	144800	658663730	7930	7900	7930	7900	229
354	20250214	144700	656851810	7920	7920	7920	7910	38
355	20250214	144600	656550860	7930	7920	7930	7920	65
356	20250214	144500	656035640	7930	7930	7930	7910	51
357	20250214	144400	655631430	7920	7920	7920	7920	38
358	20250214	144300	655330470	7920	7910	7920	7900	3592
359	20250214	144200	626927600	7920	7920	7930	7920	94
360	20250214	144100	626182750	7920	7920	7930	7920	214
361	20250214	144000	624485890	7920	7930	7930	7910	194
362	20250214	143900	622950590	7930	7940	7940	7930	147
363	20250214	143800	621784600	7940	7930	7940	7930	28
364	20250214	143700	621562470	7930	7930	7930	7920	104
365	20250214	143600	620737980	7930	7940	7940	7930	137
366	20250214	143500	619650910	7940	7940	7940	7940	4
367	20250214	143400	619619150	7940	7940	7940	7940	59
368	20250214	143300	619150690	7940	7950	7950	7940	76
369	20250214	143200	618546830	7950	7950	7950	7950	41
370	20250214	143100	618220880	7940	7950	7950	7940	18
371	20250214	143000	618077870	7950	7950	7950	7940	49
372	20250214	142900	617688400	7950	7940	7950	7930	109
373	20250214	142800	616823050	7940	7940	7940	7940	56
374	20250214	142700	616378410	7930	7940	7940	7930	39
375	20250214	142600	616068810	7940	7940	7940	7940	42
376	20250214	142500	615735330	7940	7950	7950	7940	37
377	20250214	142400	615441220	7940	7950	7950	7940	53
378	20250214	142300	615020020	7950	7930	7950	7930	404
379	20250214	142200	611811060	7940	7940	7940	7930	18
380	20250214	142100	611668220	7940	7940	7940	7940	35
381	20250214	142000	611390320	7930	7920	7940	7920	314
382	20250214	141900	608902320	7930	7940	7940	7920	74
383	20250214	141800	608314890	7940	7940	7940	7940	25
384	20250214	141700	608116390	7940	7940	7940	7940	82
385	20250214	141600	607465310	7940	7940	7940	7940	27
386	20250214	141500	607250930	7930	7930	7930	7930	420
387	20250214	141400	603920330	7910	7940	7940	7910	886
388	20250214	141300	596907490	7940	7940	7940	7940	23
389	20250214	141200	596724870	7940	7940	7940	7930	44
390	20250214	141100	596375540	7940	7930	7940	7930	64
391	20250214	141000	595867390	7940	7940	7940	7940	35
392	20250214	140900	595589490	7940	7940	7940	7940	78
393	20250214	140800	594970170	7940	7940	7940	7940	71
394	20250214	140700	594406430	7940	7940	7940	7940	40
395	20250214	140600	594088830	7940	7940	7940	7940	171
396	20250214	140500	592731090	7940	7950	7950	7940	46
397	20250214	140400	592365840	7950	7950	7950	7950	68
398	20250214	140300	591825240	7960	7960	7960	7960	49
399	20250214	140200	591435200	7960	7960	7960	7960	181
400	20250214	140100	589994440	7960	7950	7960	7950	1708
401	20250214	140000	576415630	7950	7940	7950	7940	29
402	20250214	135900	576185110	7940	7940	7950	7940	152
403	20250214	135800	574977730	7940	7930	7950	7930	1547
404	20250214	135700	562696570	7930	7930	7930	7920	42
405	20250214	135600	562363610	7930	7930	7930	7930	19
406	20250214	135500	562212940	7930	7920	7930	7920	100
407	20250214	135400	561420490	7920	7930	7930	7920	57
408	20250214	135300	560968510	7930	7930	7930	7930	37
409	20250214	135200	560675100	7930	7930	7930	7930	47
410	20250214	135100	560302390	7930	7930	7930	7930	23
411	20250214	135000	560120000	7910	7910	7910	7910	126
412	20250214	134900	559123340	7930	7920	7930	7920	196
413	20250214	134800	557570910	7920	7920	7920	7910	631
414	20250214	134700	552579490	7930	7930	7930	7930	14
415	20250214	134600	552468470	7930	7930	7930	7930	55
416	20250214	134500	552032320	7930	7930	7930	7930	4
417	20250214	134400	552000600	7930	7930	7930	7930	15
418	20250214	134300	551881650	7930	7930	7930	7920	362
419	20250214	134200	549014160	7930	7920	7930	7920	113
420	20250214	134100	548119160	7920	7920	7920	7920	58
421	20250214	134000	547659800	7920	7920	7920	7920	44
422	20250214	133900	547311320	7920	7920	7920	7920	18
423	20250214	133800	547168760	7920	7920	7920	7910	30
424	20250214	133700	546931300	7920	7930	7930	7920	19
425	20250214	133600	546780760	7930	7930	7930	7930	50
426	20250214	133500	546384260	7930	7930	7930	7930	0
427	20250214	133400	546384260	7930	7920	7930	7920	31
428	20250214	133300	546138610	7900	7930	7930	7900	883
429	20250214	133200	539159810	7930	7930	7930	7930	44
430	20250214	133100	538810890	7930	7930	7930	7930	10
431	20250214	133000	538731590	7930	7930	7930	7930	29
432	20250214	132900	538501620	7930	7930	7930	7930	22
433	20250214	132800	538327160	7930	7930	7930	7930	36
434	20250214	132700	538041680	7930	7930	7930	7930	30
435	20250214	132600	537803780	7930	7930	7930	7920	759
436	20250214	132500	531792330	7920	7930	7930	7920	422
437	20250214	132400	528449870	7930	7930	7930	7920	226
438	20250214	132300	526657700	7920	7930	7930	7920	418
439	20250214	132200	523343080	7930	7930	7930	7920	189
440	20250214	132100	521844410	7930	7930	7930	7930	22
441	20250214	132000	521669950	7930	7930	7930	7930	33
442	20250214	131900	521408260	7920	7920	7920	7920	6
443	20250214	131800	521360740	7930	7930	7930	7930	48
444	20250214	131700	520980100	7930	7930	7930	7930	44
445	20250214	131600	520631180	7930	7930	7930	7930	47
446	20250214	131500	520258470	7930	7930	7930	7930	43
447	20250214	131400	519917480	7930	7930	7930	7930	24
448	20250214	131300	519727160	7930	7930	7930	7930	120
449	20250214	131200	518775560	7920	7930	7930	7920	64
450	20250214	131100	518268120	7930	7930	7930	7930	25
451	20250214	131000	518069870	7920	7920	7920	7920	1864
452	20250214	130900	503306990	7920	7920	7920	7920	32
453	20250214	130800	503053550	7920	7920	7920	7920	37
454	20250214	130700	502760510	7920	7920	7920	7920	29
455	20250214	130600	502530830	7920	7920	7920	7920	37
456	20250214	130500	502237790	7920	7920	7920	7920	22
457	20250214	130400	502063550	7920	7920	7920	7910	21
458	20250214	130300	501897250	7910	7920	7920	7910	39
459	20250214	130200	501588470	7920	7910	7920	7910	247
460	20250214	130100	499634620	7900	7910	7910	7900	6
461	20250214	130000	499587180	7910	7910	7910	7910	37
462	20250214	125900	499294510	7910	7910	7910	7910	36
463	20250214	125800	499009750	7910	7910	7910	7910	25
464	20250214	125700	498812000	7910	7910	7910	7910	24
465	20250214	125600	498622160	7910	7910	7910	7910	32
466	20250214	125500	498369040	7910	7910	7910	7900	117
467	20250214	125400	497444570	7910	7910	7910	7910	27
468	20250214	125300	497231000	7910	7910	7910	7910	27
469	20250214	125200	497017430	7910	7910	7910	7910	32
470	20250214	125100	496764310	7910	7910	7910	7910	7
471	20250214	125000	496708940	7910	7910	7910	7910	28
472	20250214	124900	496487460	7910	7910	7910	7910	57
473	20250214	124800	496036590	7910	7910	7910	7910	9
474	20250214	124700	495965400	7910	7910	7910	7910	15
475	20250214	124600	495846750	7910	7910	7910	7910	53
476	20250214	124500	495427520	7910	7910	7910	7910	201
477	20250214	124400	493837610	7910	7920	7920	7910	47
478	20250214	124300	493465620	7920	7920	7920	7900	626
479	20250214	124200	488517620	7920	7920	7920	7920	10
480	20250214	124100	488438420	7920	7910	7920	7910	47
481	20250214	124000	488066430	7910	7910	7910	7900	38
482	20250214	123900	487765890	7910	7900	7910	7900	106
483	20250214	123800	486928430	7910	7910	7910	7910	38
484	20250214	123700	486627850	7910	7910	7910	7910	40
485	20250214	123600	486311450	7920	7920	7920	7920	10
486	20250214	123500	486232250	7910	7910	7910	7910	738
487	20250214	123400	480394670	7910	7900	7910	7900	311
488	20250214	123300	477937400	7910	7910	7910	7910	11
489	20250214	123200	477850390	7910	7910	7910	7910	33
490	20250214	123100	477589360	7910	7910	7910	7910	46
491	20250214	123000	477225500	7910	7920	7920	7910	22
492	20250214	122900	477051390	7920	7920	7920	7920	23
493	20250214	122800	476869230	7920	7920	7920	7920	44
494	20250214	122700	476520750	7920	7910	7920	7910	29
495	20250214	122600	476291130	7920	7920	7920	7920	152
496	20250214	122500	475087290	7920	7920	7920	7910	63
497	20250214	122400	474588680	7920	7920	7920	7920	25
498	20250214	122300	474390680	7920	7910	7920	7910	14
499	20250214	122200	474279870	7920	7920	7920	7900	27
500	20250214	122100	474066110	7920	7920	7920	7920	31
501	20250214	122000	473820590	7910	7910	7920	7910	35
502	20250214	121900	473543670	7920	7910	7920	7910	188
503	20250214	121800	472056550	7910	7910	7910	7900	198
504	20250214	121700	470490440	7900	7910	7910	7900	147
505	20250214	121600	469328930	7910	7910	7910	7910	21
506	20250214	121500	469162820	7910	7910	7910	7910	85
507	20250214	121400	468490470	7910	7910	7910	7910	16
508	20250214	121300	468363910	7910	7910	7910	7910	22
509	20250214	121200	468189890	7910	7910	7910	7910	61
510	20250214	121100	467707380	7910	7910	7910	7910	0
511	20250214	121000	467707380	7910	7910	7910	7900	126
512	20250214	120900	466711720	7910	7920	7920	7900	111
513	20250214	120800	465834170	7910	7900	7920	7900	410
514	20250214	120700	462588570	7900	7910	7910	7900	39
515	20250214	120600	462280180	7910	7920	7920	7910	234
516	20250214	120500	460427140	7920	7900	7920	7900	366
517	20250214	120400	457529060	7900	7910	7910	7900	185
518	20250214	120300	456067470	7890	7910	7910	7890	320
519	20250214	120200	453540290	7910	7910	7910	7910	137
520	20250214	120100	452456620	7910	7910	7910	7910	17
521	20250214	120000	452322150	7910	7910	7910	7910	40
522	20250214	115900	452005750	7910	7900	7910	7890	415
523	20250214	115800	448727400	7910	7910	7910	7910	26
524	20250214	115700	448521740	7900	7910	7910	7900	644
525	20250214	115600	443433880	7910	7910	7910	7910	27
526	20250214	115500	443220310	7910	7910	7910	7910	17
527	20250214	115400	443085840	7910	7920	7920	7910	194
528	20250214	115300	441551110	7920	7920	7920	7920	26
529	20250214	115200	441345190	7920	7920	7920	7920	27
530	20250214	115100	441131350	7920	7920	7920	7920	20
531	20250214	115000	440972950	7920	7920	7920	7920	41
532	20250214	114900	440648230	7910	7900	7920	7900	364
533	20250214	114800	437770100	7910	7910	7910	7900	21
534	20250214	114700	437604000	7910	7920	7920	7910	48
535	20250214	114600	437224280	7920	7900	7920	7900	85
536	20250214	114500	436552550	7920	7910	7920	7910	40
537	20250214	114400	436235810	7910	7910	7910	7900	205
538	20250214	114300	434614760	7910	7910	7910	7910	2
539	20250214	114200	434598940	7920	7920	7920	7910	118
540	20250214	114100	433665360	7920	7920	7920	7900	503
541	20250214	114000	429685340	7910	7920	7920	7910	160
542	20250214	113900	428419580	7920	7920	7920	7920	227
543	20250214	113800	426621740	7920	7920	7920	7920	306
544	20250214	113700	424198220	7920	7910	7920	7910	12
545	20250214	113600	424103260	7910	7900	7910	7900	210
546	20250214	113500	422442260	7910	7900	7910	7900	46
547	20250214	113400	422078550	7900	7900	7900	7900	289
548	20250214	113300	419795450	7910	7910	7910	7910	51
549	20250214	113200	419392040	7910	7910	7910	7910	49
550	20250214	113100	419004450	7910	7910	7910	7910	31
551	20250214	113000	418759240	7910	7900	7910	7900	287
552	20250214	112900	416491690	7900	7910	7910	7900	26
553	20250214	112800	416286200	7910	7910	7910	7910	24
554	20250214	112700	416096360	7900	7920	7920	7900	390
555	20250214	112600	413015180	7910	7920	7920	7910	25
556	20250214	112500	412817240	7910	7920	7920	7910	520
557	20250214	112400	408703880	7910	7930	7930	7900	960
558	20250214	112300	401117860	7930	7920	7930	7920	28
559	20250214	112200	400896060	7910	7940	7940	7910	721
560	20250214	112100	395192180	7920	7930	7930	7920	648
561	20250214	112000	390054850	7930	7930	7930	7930	62
562	20250214	111900	389563190	7920	7910	7930	7910	27
563	20250214	111800	389349300	7900	7940	7940	7900	4551
564	20250214	111700	353308280	7930	7940	7940	7930	36
565	20250214	111600	353022700	7940	7950	7950	7940	711
566	20250214	111500	347377230	7940	7940	7940	7940	737
567	20250214	111400	341525450	7940	7930	7940	7930	2141
568	20250214	111300	324546980	7930	7930	7930	7920	290
569	20250214	111200	322247620	7930	7930	7930	7920	234
570	20250214	111100	320392500	7930	7930	7930	7930	17
571	20250214	111000	320257690	7930	7930	7940	7920	741
572	20250214	110900	314380190	7940	7930	7940	7930	10
573	20250214	110800	314300850	7930	7930	7930	7910	954
574	20250214	110700	306735760	7930	7920	7930	7920	964
575	20250214	110600	299099710	7900	7920	7920	7900	40
576	20250214	110500	298783190	7920	7910	7920	7900	400
577	20250214	110400	295619210	7910	7900	7910	7900	338
578	20250214	110300	292948740	7900	7900	7900	7900	278
579	20250214	110200	290752540	7900	7900	7900	7880	608
580	20250214	110100	285959040	7900	7890	7900	7890	18
581	20250214	110000	285816890	7900	7890	7900	7890	155
582	20250214	105900	284593830	7880	7890	7890	7880	79
583	20250214	105800	283971200	7890	7890	7890	7880	377
584	20250214	105700	281000090	7890	7890	7890	7890	43
585	20250214	105600	280660820	7900	7890	7900	7890	109
586	20250214	105500	279799810	7900	7880	7900	7880	382
587	20250214	105400	276785800	7880	7890	7900	7880	251
588	20250214	105300	274807420	7880	7890	7900	7880	476
589	20250214	105200	271055710	7900	7900	7910	7890	88
590	20250214	105100	270360450	7900	7890	7900	7890	1786
591	20250214	105000	256252110	7890	7890	7890	7880	179
592	20250214	104900	254839860	7890	7880	7890	7880	1513
593	20250214	104800	242913050	7870	7860	7870	7860	2548
594	20250214	104700	222863290	7870	7870	7870	7870	28
595	20250214	104600	222642930	7870	7860	7870	7850	105
596	20250214	104500	221817620	7860	7850	7860	7850	2400
597	20250214	104400	202965420	7840	7840	7840	7840	80
598	20250214	104300	202338220	7840	7840	7840	7840	17
599	20250214	104200	202204940	7840	7850	7850	7840	101
600	20250214	104100	201412590	7850	7850	7850	7850	672
601	20250214	104000	196137390	7850	7840	7850	7840	60
602	20250214	103900	195666890	7850	7850	7850	7840	114
603	20250214	103800	194772490	7850	7840	7850	7840	204
604	20250214	103700	193173090	7850	7850	7850	7850	35
605	20250214	103600	192898340	7840	7840	7850	7840	291
606	20250214	103500	190616600	7840	7840	7840	7840	90
607	20250214	103400	189911000	7830	7850	7850	7830	114
608	20250214	103300	189018170	7840	7830	7840	7830	36
609	20250214	103200	188736030	7840	7840	7840	7840	336
610	20250214	103100	186101790	7840	7840	7840	7830	22
611	20250214	103000	185929320	7840	7840	7840	7830	28
612	20250214	102900	185709810	7840	7840	7840	7840	39
613	20250214	102800	185404050	7840	7840	7840	7840	24
614	20250214	102700	185215890	7830	7830	7830	7830	36
615	20250214	102600	184934010	7830	7830	7830	7830	34
616	20250214	102500	184667790	7830	7830	7830	7820	40
617	20250214	102400	184354610	7830	7830	7830	7820	272
618	20250214	102300	182226940	7840	7840	7840	7840	42
619	20250214	102200	181897660	7840	7850	7850	7830	82
620	20250214	102100	181255190	7850	7850	7850	7840	1271
621	20250214	102000	171278340	7850	7840	7850	7840	361
622	20250214	101900	168446340	7840	7840	7840	7830	227
623	20250214	101800	166666680	7840	7840	7840	7830	40
624	20250214	101700	166353370	7830	7850	7850	7830	64
625	20250214	101600	165851470	7850	7840	7850	7840	63
626	20250214	101500	165357420	7840	7830	7840	7830	1094
627	20250214	101400	156784490	7830	7830	7830	7820	87
628	20250214	101300	156103380	7830	7840	7840	7830	180
629	20250214	101200	154693800	7840	7820	7840	7820	1149
630	20250214	101100	145706230	7810	7810	7820	7780	868
631	20250214	101000	138930350	7790	7790	7800	7780	2134
632	20250214	100900	122292440	7790	7780	7790	7780	391
633	20250214	100800	119250310	7770	7790	7800	7770	16
634	20250214	100700	119125670	7790	7760	7790	7760	2002
635	20250214	100600	103545250	7760	7760	7760	7760	43
636	20250214	100500	103211570	7760	7760	7760	7760	0
637	20250214	100400	103211570	7760	7770	7770	7760	37
638	20250214	100300	102924270	7770	7770	7770	7770	526
639	20250214	100200	98837250	7760	7760	7760	7760	865
640	20250214	100100	92124850	7740	7740	7750	7740	423
641	20250214	100000	88848600	7740	7740	7740	7740	0
642	20250214	095900	88848600	7740	7740	7740	7740	2
643	20250214	095800	88833120	7720	7720	7720	7720	0
644	20250214	095700	88833120	7720	7720	7720	7720	200
645	20250214	095600	87289120	7740	7740	7740	7740	0
646	20250214	095500	87289120	7740	7740	7740	7740	309
647	20250214	095400	84897460	7730	7710	7730	7710	3787
648	20250214	095300	55679490	7710	7710	7710	7710	319
649	20250214	095200	53220000	7720	7710	7720	7710	420
650	20250214	095100	49978750	7710	7710	7710	7710	0
651	20250214	095000	49978750	7710	7720	7720	7710	4
652	20250214	094900	49947900	7720	7720	7720	7720	0
653	20250214	094800	49947900	7720	7720	7720	7720	120
654	20250214	094700	49021500	7720	7720	7720	7720	94
655	20250214	094600	48295820	7710	7720	7720	7710	116
656	20250214	094500	47401300	7720	7720	7720	7720	1
657	20250214	094400	47393580	7720	7720	7720	7720	121
658	20250214	094300	46459460	7720	7720	7720	7720	0
659	20250214	094200	46459460	7720	7720	7720	7720	0
660	20250214	094100	46459460	7720	7720	7720	7720	75
661	20250214	094000	45880460	7720	7720	7720	7720	50
662	20250214	093900	45494460	7720	7720	7720	7720	0
663	20250214	093800	45494460	7720	7720	7720	7720	0
664	20250214	093700	45494460	7720	7720	7720	7720	115
665	20250214	093600	44606660	7720	7720	7720	7720	0
666	20250214	093500	44606660	7720	7720	7720	7720	50
667	20250214	093400	44220660	7720	7720	7720	7720	4
668	20250214	093300	44189780	7720	7720	7720	7720	121
669	20250214	093200	43255660	7720	7720	7720	7720	924
670	20250214	093100	36122380	7730	7730	7730	7730	46
671	20250214	093000	35766800	7730	7730	7730	7730	200
672	20250214	092900	34220800	7740	7740	7740	7740	0
673	20250214	092800	34220800	7740	7740	7740	7740	0
674	20250214	092700	34220800	7740	7740	7740	7740	314
675	20250214	092600	31790440	7740	7750	7750	7740	12
676	20250214	092500	31697460	7760	7760	7760	7760	80
677	20250214	092400	31076660	7760	7760	7760	7760	1
678	20250214	092300	31068900	7740	7740	7740	7740	101
679	20250214	092200	30287160	7740	7750	7750	7740	144
680	20250214	092100	29171230	7750	7760	7760	7750	164
681	20250214	092000	27898720	7740	7740	7740	7740	0
682	20250214	091900	27898720	7740	7740	7740	7740	0
683	20250214	091800	27898720	7740	7740	7740	7740	0
684	20250214	091700	27898720	7740	7740	7740	7740	50
685	20250214	091600	27511720	7740	7760	7760	7740	500
686	20250214	091500	23637390	7770	7770	7770	7770	300
687	20250214	091400	21306390	7770	7770	7780	7770	581
688	20250214	091300	16790210	7770	7760	7770	7760	210
689	20250214	091200	15159510	7770	7750	7770	7750	793
690	20250214	091100	9000920	7750	7750	7750	7750	79
691	20250214	091000	8388670	7750	7740	7750	7740	41
692	20250214	090900	8071130	7750	7730	7750	7730	106
693	20250214	090800	7249650	7750	7730	7750	7730	4
694	20250214	090700	7218710	7730	7740	7750	7730	4
695	20250214	090600	7187760	7710	7720	7720	7710	22
696	20250214	090500	7018110	7720	7750	7760	7720	12
697	20250214	090400	6925040	7770	7770	7770	7770	0
698	20250214	090300	6925040	7770	7730	7770	7730	232
699	20250214	090200	5125820	7710	7710	7710	7710	2
700	20250214	090100	5110400	7710	7710	7710	7710	5
701	20250214	090000	5071850	7710	7720	7720	7710	657