KissMeData/215000/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204500	445159000	58900	58900	58900	58900	255
3	20250214	204400	445159000	58900	58900	58900	58900	0
4	20250214	204300	445159000	58900	58900	58900	58900	0
5	20250214	204200	445159000	58900	58900	58900	58900	0
6	20250214	204100	445159000	58900	58900	58900	58900	0
7	20250214	204000	445159000	58900	58900	58900	58900	0
8	20250214	203900	445159000	58900	58900	58900	58900	0
9	20250214	203800	445159000	58900	58900	58900	58900	0
10	20250214	203700	445159000	58900	58900	58900	58900	0
11	20250214	203600	445159000	58900	58900	58900	58900	0
12	20250214	203500	445159000	58900	58900	58900	58900	0
13	20250214	203400	445159000	58900	58900	58900	58900	0
14	20250214	203300	445159000	58900	58900	58900	58900	0
15	20250214	203200	445159000	58900	58900	58900	58900	0
16	20250214	203100	445159000	58900	58900	58900	58900	0
17	20250214	203000	445159000	58900	58900	58900	58900	0
18	20250214	202900	445159000	58900	58900	58900	58900	0
19	20250214	202800	445159000	58900	58900	58900	58900	0
20	20250214	202700	445159000	58900	58900	58900	58900	0
21	20250214	202600	445159000	58900	58900	58900	58900	0
22	20250214	202500	445159000	58900	58900	58900	58900	0
23	20250214	202400	445159000	58900	58900	58900	58900	0
24	20250214	202300	445159000	58900	58900	58900	58900	0
25	20250214	202200	445159000	58900	58900	58900	58900	0
26	20250214	202100	445159000	58900	58900	58900	58900	0
27	20250214	202000	445159000	58900	58900	58900	58900	0
28	20250214	201900	445159000	58900	58900	58900	58900	0
29	20250214	201800	445159000	58900	58900	58900	58900	0
30	20250214	201700	445159000	58900	58900	58900	58900	0
31	20250214	201600	445159000	58900	58900	58900	58900	0
32	20250214	201500	445159000	58900	58900	58900	58900	255
33	20250214	201400	445159000	58900	58900	58900	58900	0
34	20250214	201300	445159000	58900	58900	58900	58900	0
35	20250214	201200	445159000	58900	58900	58900	58900	0
36	20250214	201100	445159000	58900	58900	58900	58900	0
37	20250214	201000	445159000	58900	58900	58900	58900	0
38	20250214	200900	445159000	58900	58900	58900	58900	0
39	20250214	200800	445159000	58900	58900	58900	58900	0
40	20250214	200700	445159000	58900	58900	58900	58900	0
41	20250214	200600	445159000	58900	58900	58900	58900	0
42	20250214	200500	445159000	58900	58900	58900	58900	0
43	20250214	200400	445159000	58900	58900	58900	58900	0
44	20250214	200300	445159000	58900	58900	58900	58900	0
45	20250214	200200	445159000	58900	58900	58900	58900	0
46	20250214	200100	445159000	58900	58900	58900	58900	0
47	20250214	200000	445159000	58900	58900	58900	58900	0
48	20250214	195900	445159000	58900	58900	58900	58900	0
49	20250214	195800	445159000	58900	58900	58900	58900	0
50	20250214	195700	445159000	58900	58900	58900	58900	0
51	20250214	195600	445159000	58900	58900	58900	58900	0
52	20250214	195500	445159000	58900	58900	58900	58900	0
53	20250214	195400	445159000	58900	58900	58900	58900	0
54	20250214	195300	445159000	58900	58900	58900	58900	0
55	20250214	195200	445159000	58900	58900	58900	58900	0
56	20250214	195100	445159000	58900	58900	58900	58900	0
57	20250214	195000	445159000	58900	58900	58900	58900	0
58	20250214	194900	445159000	58900	58900	58900	58900	0
59	20250214	194800	445159000	58900	58900	58900	58900	0
60	20250214	194700	445159000	58900	58900	58900	58900	0
61	20250214	194600	445159000	58900	58900	58900	58900	0
62	20250214	194500	445159000	58900	58900	58900	58900	255
63	20250214	194400	445159000	58900	58900	58900	58900	0
64	20250214	194300	445159000	58900	58900	58900	58900	0
65	20250214	194200	445159000	58900	58900	58900	58900	0
66	20250214	194100	445159000	58900	58900	58900	58900	0
67	20250214	194000	445159000	58900	58900	58900	58900	0
68	20250214	193900	445159000	58900	58900	58900	58900	0
69	20250214	193800	445159000	58900	58900	58900	58900	0
70	20250214	193700	445159000	58900	58900	58900	58900	0
71	20250214	193600	445159000	58900	58900	58900	58900	0
72	20250214	193500	445159000	58900	58900	58900	58900	0
73	20250214	193400	445159000	58900	58900	58900	58900	0
74	20250214	193300	445159000	58900	58900	58900	58900	0
75	20250214	193200	445159000	58900	58900	58900	58900	0
76	20250214	193100	445159000	58900	58900	58900	58900	0
77	20250214	193000	445159000	58900	58900	58900	58900	0
78	20250214	192900	445159000	58900	58900	58900	58900	0
79	20250214	192800	445159000	58900	58900	58900	58900	0
80	20250214	192700	445159000	58900	58900	58900	58900	0
81	20250214	192600	445159000	58900	58900	58900	58900	0
82	20250214	192500	445159000	58900	58900	58900	58900	0
83	20250214	192400	445159000	58900	58900	58900	58900	0
84	20250214	192300	445159000	58900	58900	58900	58900	0
85	20250214	192200	445159000	58900	58900	58900	58900	0
86	20250214	192100	445159000	58900	58900	58900	58900	0
87	20250214	192000	445159000	58900	58900	58900	58900	0
88	20250214	191900	445159000	58900	58900	58900	58900	0
89	20250214	191800	445159000	58900	58900	58900	58900	0
90	20250214	191700	445159000	58900	58900	58900	58900	0
91	20250214	191600	445159000	58900	58900	58900	58900	0
92	20250214	191500	445159000	58900	58900	58900	58900	255
93	20250214	191400	445159000	58900	58900	58900	58900	0
94	20250214	191300	445159000	58900	58900	58900	58900	0
95	20250214	191200	445159000	58900	58900	58900	58900	0
96	20250214	191100	445159000	58900	58900	58900	58900	0
97	20250214	191000	445159000	58900	58900	58900	58900	0
98	20250214	190900	445159000	58900	58900	58900	58900	0
99	20250214	190800	445159000	58900	58900	58900	58900	0
100	20250214	190700	445159000	58900	58900	58900	58900	0
101	20250214	190600	445159000	58900	58900	58900	58900	0
102	20250214	190500	445159000	58900	58900	58900	58900	0
103	20250214	190400	445159000	58900	58900	58900	58900	0
104	20250214	190300	445159000	58900	58900	58900	58900	0
105	20250214	190200	445159000	58900	58900	58900	58900	0
106	20250214	190100	445159000	58900	58900	58900	58900	0
107	20250214	190000	445159000	58900	58900	58900	58900	0
108	20250214	185900	445159000	58900	58900	58900	58900	0
109	20250214	185800	445159000	58900	58900	58900	58900	0
110	20250214	185700	445159000	58900	58900	58900	58900	0
111	20250214	185600	445159000	58900	58900	58900	58900	0
112	20250214	185500	445159000	58900	58900	58900	58900	0
113	20250214	185400	445159000	58900	58900	58900	58900	0
114	20250214	185300	445159000	58900	58900	58900	58900	0
115	20250214	185200	445159000	58900	58900	58900	58900	0
116	20250214	185100	445159000	58900	58900	58900	58900	0
117	20250214	185000	445159000	58900	58900	58900	58900	0
118	20250214	184900	445159000	58900	58900	58900	58900	0
119	20250214	184800	445159000	58900	58900	58900	58900	0
120	20250214	184700	445159000	58900	58900	58900	58900	0
121	20250214	184600	445159000	58900	58900	58900	58900	0
122	20250214	184500	445159000	58900	58900	58900	58900	255
123	20250214	184400	445159000	58900	58900	58900	58900	0
124	20250214	184300	445159000	58900	58900	58900	58900	0
125	20250214	184200	445159000	58900	58900	58900	58900	0
126	20250214	184100	445159000	58900	58900	58900	58900	0
127	20250214	184000	445159000	58900	58900	58900	58900	0
128	20250214	183900	445159000	58900	58900	58900	58900	0
129	20250214	183800	445159000	58900	58900	58900	58900	0
130	20250214	183700	445159000	58900	58900	58900	58900	0
131	20250214	183600	445159000	58900	58900	58900	58900	0
132	20250214	183500	445159000	58900	58900	58900	58900	0
133	20250214	183400	445159000	58900	58900	58900	58900	0
134	20250214	183300	445159000	58900	58900	58900	58900	0
135	20250214	183200	445159000	58900	58900	58900	58900	0
136	20250214	183100	445159000	58900	58900	58900	58900	0
137	20250214	183000	445159000	58900	58900	58900	58900	0
138	20250214	182900	445159000	58900	58900	58900	58900	0
139	20250214	182800	445159000	58900	58900	58900	58900	0
140	20250214	182700	445159000	58900	58900	58900	58900	0
141	20250214	182600	445159000	58900	58900	58900	58900	0
142	20250214	182500	445159000	58900	58900	58900	58900	0
143	20250214	182400	445159000	58900	58900	58900	58900	0
144	20250214	182300	445159000	58900	58900	58900	58900	0
145	20250214	182200	445159000	58900	58900	58900	58900	0
146	20250214	182100	445159000	58900	58900	58900	58900	0
147	20250214	182000	445159000	58900	58900	58900	58900	0
148	20250214	181900	445159000	58900	58900	58900	58900	0
149	20250214	181800	445159000	58900	58900	58900	58900	0
150	20250214	181700	445159000	58900	58900	58900	58900	0
151	20250214	181600	445159000	58900	58900	58900	58900	0
152	20250214	181500	445159000	58900	58900	58900	58900	255
153	20250214	181400	445159000	58900	58900	58900	58900	0
154	20250214	181300	445159000	58900	58900	58900	58900	0
155	20250214	181200	445159000	58900	58900	58900	58900	0
156	20250214	181100	445159000	58900	58900	58900	58900	0
157	20250214	181000	445159000	58900	58900	58900	58900	0
158	20250214	180900	445159000	58900	58900	58900	58900	0
159	20250214	180800	445159000	58900	58900	58900	58900	0
160	20250214	180700	445159000	58900	58900	58900	58900	0
161	20250214	180600	445159000	58900	58900	58900	58900	0
162	20250214	180500	445159000	58900	58900	58900	58900	0
163	20250214	180400	445159000	58900	58900	58900	58900	0
164	20250214	180300	445159000	58900	58900	58900	58900	0
165	20250214	180200	445159000	58900	58900	58900	58900	0
166	20250214	180100	445159000	58900	58900	58900	58900	0
167	20250214	180000	445159000	58900	58900	58900	58900	0
168	20250214	175900	445159000	58900	58900	58900	58900	0
169	20250214	175800	445159000	58900	58900	58900	58900	0
170	20250214	175700	445159000	58900	58900	58900	58900	0
171	20250214	175600	445159000	58900	58900	58900	58900	0
172	20250214	175500	445159000	58900	58900	58900	58900	0
173	20250214	175400	445159000	58900	58900	58900	58900	0
174	20250214	175300	445159000	58900	58900	58900	58900	0
175	20250214	175200	445159000	58900	58900	58900	58900	0
176	20250214	175100	445159000	58900	58900	58900	58900	0
177	20250214	175000	445159000	58900	58900	58900	58900	0
178	20250214	174900	445159000	58900	58900	58900	58900	0
179	20250214	174800	445159000	58900	58900	58900	58900	0
180	20250214	174700	445159000	58900	58900	58900	58900	0
181	20250214	174600	445159000	58900	58900	58900	58900	0
182	20250214	174500	445159000	58900	58900	58900	58900	255
183	20250214	174400	445159000	58900	58900	58900	58900	0
184	20250214	174300	445159000	58900	58900	58900	58900	0
185	20250214	174200	445159000	58900	58900	58900	58900	0
186	20250214	174100	445159000	58900	58900	58900	58900	0
187	20250214	174000	445159000	58900	58900	58900	58900	0
188	20250214	173900	445159000	58900	58900	58900	58900	0
189	20250214	173800	445159000	58900	58900	58900	58900	0
190	20250214	173700	445159000	58900	58900	58900	58900	0
191	20250214	173600	445159000	58900	58900	58900	58900	0
192	20250214	173500	445159000	58900	58900	58900	58900	0
193	20250214	173400	445159000	58900	58900	58900	58900	0
194	20250214	173300	445159000	58900	58900	58900	58900	0
195	20250214	173200	445159000	58900	58900	58900	58900	0
196	20250214	173100	445159000	58900	58900	58900	58900	0
197	20250214	173000	445159000	58900	58900	58900	58900	0
198	20250214	172900	445159000	58900	58900	58900	58900	0
199	20250214	172800	445159000	58900	58900	58900	58900	0
200	20250214	172700	445159000	58900	58900	58900	58900	0
201	20250214	172600	445159000	58900	58900	58900	58900	0
202	20250214	172500	445159000	58900	58900	58900	58900	0
203	20250214	172400	445159000	58900	58900	58900	58900	0
204	20250214	172300	445159000	58900	58900	58900	58900	0
205	20250214	172200	445159000	58900	58900	58900	58900	0
206	20250214	172100	445159000	58900	58900	58900	58900	0
207	20250214	172000	445159000	58900	58900	58900	58900	0
208	20250214	171900	445159000	58900	58900	58900	58900	0
209	20250214	171800	445159000	58900	58900	58900	58900	0
210	20250214	171700	445159000	58900	58900	58900	58900	0
211	20250214	171600	445159000	58900	58900	58900	58900	0
212	20250214	171500	445159000	58900	58900	58900	58900	255
213	20250214	171400	445159000	58900	58900	58900	58900	0
214	20250214	171300	445159000	58900	58900	58900	58900	0
215	20250214	171200	445159000	58900	58900	58900	58900	0
216	20250214	171100	445159000	58900	58900	58900	58900	0
217	20250214	171000	445159000	58900	58900	58900	58900	0
218	20250214	170900	445159000	58900	58900	58900	58900	0
219	20250214	170800	445159000	58900	58900	58900	58900	0
220	20250214	170700	445159000	58900	58900	58900	58900	0
221	20250214	170600	445159000	58900	58900	58900	58900	0
222	20250214	170500	445159000	58900	58900	58900	58900	0
223	20250214	170400	445159000	58900	58900	58900	58900	0
224	20250214	170300	445159000	58900	58900	58900	58900	0
225	20250214	170200	445159000	58900	58900	58900	58900	0
226	20250214	170100	445159000	58900	58900	58900	58900	0
227	20250214	170000	445159000	58900	58900	58900	58900	0
228	20250214	165900	445159000	58900	58900	58900	58900	0
229	20250214	165800	445159000	58900	58900	58900	58900	0
230	20250214	165700	445159000	58900	58900	58900	58900	0
231	20250214	165600	445159000	58900	58900	58900	58900	0
232	20250214	165500	445159000	58900	58900	58900	58900	0
233	20250214	165400	445159000	58900	58900	58900	58900	0
234	20250214	165300	445159000	58900	58900	58900	58900	0
235	20250214	165200	445159000	58900	58900	58900	58900	0
236	20250214	165100	445159000	58900	58900	58900	58900	0
237	20250214	165000	445159000	58900	58900	58900	58900	0
238	20250214	164900	445159000	58900	58900	58900	58900	0
239	20250214	164800	445159000	58900	58900	58900	58900	0
240	20250214	164700	445159000	58900	58900	58900	58900	0
241	20250214	164600	445159000	58900	58900	58900	58900	0
242	20250214	164500	445159000	58900	58900	58900	58900	255
243	20250214	164400	445159000	58900	58900	58900	58900	0
244	20250214	164300	445159000	58900	58900	58900	58900	0
245	20250214	164200	445159000	58900	58900	58900	58900	0
246	20250214	164100	445159000	58900	58900	58900	58900	0
247	20250214	164000	445159000	58900	58900	58900	58900	0
248	20250214	163900	445159000	58900	58900	58900	58900	0
249	20250214	163800	445159000	58900	58900	58900	58900	0
250	20250214	163700	445159000	58900	58900	58900	58900	0
251	20250214	163600	445159000	58900	58900	58900	58900	0
252	20250214	163500	445159000	58900	58900	58900	58900	0
253	20250214	163400	445159000	58900	58900	58900	58900	0
254	20250214	163300	445159000	58900	58900	58900	58900	0
255	20250214	163200	445159000	58900	58900	58900	58900	0
256	20250214	163100	445159000	58900	58900	58900	58900	0
257	20250214	163000	445159000	58900	58900	58900	58900	0
258	20250214	162900	445159000	58900	58900	58900	58900	0
259	20250214	162800	445159000	58900	58900	58900	58900	0
260	20250214	162700	445159000	58900	58900	58900	58900	0
261	20250214	162600	445159000	58900	58900	58900	58900	0
262	20250214	162500	445159000	58900	58900	58900	58900	0
263	20250214	162400	445159000	58900	58900	58900	58900	0
264	20250214	162300	445159000	58900	58900	58900	58900	0
265	20250214	162200	445159000	58900	58900	58900	58900	0
266	20250214	162100	445159000	58900	58900	58900	58900	0
267	20250214	162000	445159000	58900	58900	58900	58900	0
268	20250214	161900	445159000	58900	58900	58900	58900	0
269	20250214	161800	445159000	58900	58900	58900	58900	0
270	20250214	161700	445159000	58900	58900	58900	58900	0
271	20250214	161600	445159000	58900	58900	58900	58900	0
272	20250214	161500	445159000	58900	58900	58900	58900	255
273	20250214	161400	445159000	58900	58900	58900	58900	0
274	20250214	161300	445159000	58900	58900	58900	58900	0
275	20250214	161200	445159000	58900	58900	58900	58900	0
276	20250214	161100	445159000	58900	58900	58900	58900	0
277	20250214	161000	445159000	58900	58900	58900	58900	0
278	20250214	160900	445159000	58900	58900	58900	58900	0
279	20250214	160800	445159000	58900	58900	58900	58900	0
280	20250214	160700	445159000	58900	58900	58900	58900	0
281	20250214	160600	445159000	58900	58900	58900	58900	0
282	20250214	160500	445159000	58900	58900	58900	58900	0
283	20250214	160400	445159000	58900	58900	58900	58900	0
284	20250214	160300	445159000	58900	58900	58900	58900	0
285	20250214	160200	445159000	58900	58900	58900	58900	0
286	20250214	160100	445159000	58900	58900	58900	58900	0
287	20250214	160000	445159000	58900	58900	58900	58900	0
288	20250214	155900	445159000	58900	58900	58900	58900	0
289	20250214	155800	445159000	58900	58900	58900	58900	0
290	20250214	155700	445159000	58900	58900	58900	58900	0
291	20250214	155600	445159000	58900	58900	58900	58900	0
292	20250214	155500	445159000	58900	58900	58900	58900	0
293	20250214	155400	445159000	58900	58900	58900	58900	0
294	20250214	155300	445159000	58900	58900	58900	58900	0
295	20250214	155200	445159000	58900	58900	58900	58900	0
296	20250214	155100	445159000	58900	58900	58900	58900	0
297	20250214	155000	445159000	58900	58900	58900	58900	0
298	20250214	154900	445159000	58900	58900	58900	58900	0
299	20250214	154800	445159000	58900	58900	58900	58900	0
300	20250214	154700	445159000	58900	58900	58900	58900	0
301	20250214	154600	445159000	58900	58900	58900	58900	0
302	20250214	154500	445159000	58900	58900	58900	58900	255
303	20250214	154400	445159000	58900	58900	58900	58900	0
304	20250214	154300	445159000	58900	58900	58900	58900	0
305	20250214	154200	445159000	58900	58900	58900	58900	0
306	20250214	154100	445159000	58900	58900	58900	58900	0
307	20250214	154000	445159000	58900	58900	58900	58900	0
308	20250214	153900	445159000	58900	58900	58900	58900	0
309	20250214	153800	445159000	58900	58900	58900	58900	0
310	20250214	153700	445159000	58900	58900	58900	58900	0
311	20250214	153600	445159000	58900	58900	58900	58900	0
312	20250214	153500	445159000	58900	58900	58900	58900	0
313	20250214	153400	445159000	58900	58900	58900	58900	0
314	20250214	153300	445159000	58900	58900	58900	58900	0
315	20250214	153200	445159000	58900	58900	58900	58900	0
316	20250214	153100	445159000	58900	58900	58900	58900	0
317	20250214	153000	445159000	58900	58900	58900	58900	255
318	20250214	152900	430139500	59000	59000	59000	59000	0
319	20250214	152800	430139500	59000	59000	59000	59000	0
320	20250214	152700	430139500	59000	59000	59000	59000	0
321	20250214	152600	430139500	59000	59000	59000	59000	0
322	20250214	152500	430139500	59000	59000	59000	59000	0
323	20250214	152400	430139500	59000	59000	59000	59000	0
324	20250214	152300	430139500	59000	59000	59000	59000	0
325	20250214	152200	430139500	59000	59000	59000	59000	0
326	20250214	152100	430139500	59000	59000	59000	59000	0
327	20250214	152000	430139500	59000	59000	59000	59000	0
328	20250214	151900	430139500	59000	59000	59000	58900	217
329	20250214	151800	417346700	59000	58900	59000	58900	66
330	20250214	151700	413458600	58900	58900	59000	58900	13
331	20250214	151600	412692000	58900	58900	58900	58900	135
332	20250214	151500	404740500	58900	58900	59000	58900	7
333	20250214	151400	404327800	58900	58900	58900	58900	4
334	20250214	151300	404092200	59000	58900	59000	58900	73
335	20250214	151200	399790100	58900	58900	59000	58900	3
336	20250214	151100	399613300	58900	58900	58900	58900	3
337	20250214	151000	399436600	58900	58900	58900	58900	5
338	20250214	150900	399142100	58900	58900	58900	58900	2
339	20250214	150800	399024300	58900	58900	58900	58900	2
340	20250214	150700	398906500	58900	58800	59000	58800	40
341	20250214	150600	396550500	58800	58900	58900	58800	130
342	20250214	150500	388894600	58800	58900	58900	58800	239
343	20250214	150400	374818500	58900	58900	58900	58900	2
344	20250214	150300	374700700	59000	58900	59000	58900	77
345	20250214	150200	370162700	58900	58900	58900	58900	0
346	20250214	150100	370162700	58900	58900	58900	58900	15
347	20250214	150000	369279200	59000	58900	59000	58900	29
348	20250214	145900	367568500	58900	59000	59000	58900	5
349	20250214	145800	367273600	58900	58900	58900	58900	0
350	20250214	145700	367273600	58900	58900	58900	58900	0
351	20250214	145600	367273600	58900	59000	59000	58900	11
352	20250214	145500	366624700	58900	59000	59000	58900	203
353	20250214	145400	354667700	59000	59000	59000	59000	49
354	20250214	145300	351776700	59000	59000	59000	59000	30
355	20250214	145200	350006700	59000	59000	59000	59000	17
356	20250214	145100	349003700	59000	59000	59000	59000	55
357	20250214	145000	345758700	59000	59000	59000	59000	15
358	20250214	144900	344873700	59000	59000	59000	58900	5
359	20250214	144800	344578800	58900	58900	59000	58900	39
360	20250214	144700	342281200	58900	58900	58900	58900	8
361	20250214	144600	341810000	58900	58900	58900	58900	0
362	20250214	144500	341810000	58900	58900	58900	58900	1
363	20250214	144400	341751100	59000	59000	59000	59000	0
364	20250214	144300	341751100	59000	58900	59000	58900	5
365	20250214	144200	341456200	59000	59000	59000	59000	21
366	20250214	144100	340217200	59000	59000	59000	59000	0
367	20250214	144000	340217200	59000	59000	59000	59000	2
368	20250214	143900	340099200	58900	58900	58900	58900	0
369	20250214	143800	340099200	58900	58900	58900	58900	0
370	20250214	143700	340099200	58900	58900	58900	58900	1
371	20250214	143600	340040300	58900	58900	58900	58900	0
372	20250214	143500	340040300	58900	58900	58900	58900	0
373	20250214	143400	340040300	58900	58900	58900	58900	0
374	20250214	143300	340040300	58900	58900	58900	58900	4
375	20250214	143200	339804700	58900	58900	58900	58900	67
376	20250214	143100	335858400	58900	58900	58900	58900	0
377	20250214	143000	335858400	58900	58900	58900	58900	0
378	20250214	142900	335858400	58900	58900	58900	58900	1
379	20250214	142800	335799500	58900	58900	58900	58900	0
380	20250214	142700	335799500	58900	58900	58900	58900	0
381	20250214	142600	335799500	58900	58900	58900	58900	7
382	20250214	142500	335387200	58900	59000	59000	58900	240
383	20250214	142400	321227600	59000	59000	59000	59000	0
384	20250214	142300	321227600	59000	59000	59000	59000	0
385	20250214	142200	321227600	59000	59000	59000	59000	2
386	20250214	142100	321109600	59000	59000	59000	59000	0
387	20250214	142000	321109600	59000	59000	59000	59000	5
388	20250214	141900	320814600	59100	59100	59100	59100	0
389	20250214	141800	320814600	59100	59100	59100	59100	0
390	20250214	141700	320814600	59100	59100	59100	59100	0
391	20250214	141600	320814600	59100	59100	59100	59100	1
392	20250214	141500	320755500	59100	59100	59100	59100	0
393	20250214	141400	320755500	59100	59100	59100	59100	1
394	20250214	141300	320696400	59100	59100	59100	59100	0
395	20250214	141200	320696400	59100	59100	59100	59100	0
396	20250214	141100	320696400	59100	59100	59100	59100	1
397	20250214	141000	320637300	59000	59000	59000	59000	0
398	20250214	140900	320637300	59000	59000	59000	59000	1
399	20250214	140800	320578300	59000	59000	59000	59000	1
400	20250214	140700	320519300	59100	59100	59100	59100	0
401	20250214	140600	320519300	59100	59000	59100	59000	3
402	20250214	140500	320342100	59100	59100	59100	59100	0
403	20250214	140400	320342100	59100	59100	59100	59100	1
404	20250214	140300	320283000	59000	59000	59100	59000	32
405	20250214	140200	318392000	59000	59000	59000	59000	1
406	20250214	140100	318333000	59000	59000	59000	59000	0
407	20250214	140000	318333000	59000	59000	59000	59000	0
408	20250214	135900	318333000	59000	59000	59000	59000	0
409	20250214	135800	318333000	59000	59000	59000	59000	0
410	20250214	135700	318333000	59000	59000	59000	59000	2
411	20250214	135600	318215000	59000	59000	59000	59000	1
412	20250214	135500	318156000	59000	59000	59000	59000	0
413	20250214	135400	318156000	59000	59000	59000	59000	0
414	20250214	135300	318156000	59000	59000	59000	59000	0
415	20250214	135200	318156000	59000	59000	59000	59000	1
416	20250214	135100	318097000	59000	59000	59000	59000	1
417	20250214	135000	318038000	59000	59000	59000	59000	0
418	20250214	134900	318038000	59000	59000	59000	59000	0
419	20250214	134800	318038000	59000	59000	59000	59000	0
420	20250214	134700	318038000	59000	59000	59000	59000	65
421	20250214	134600	314203000	58900	58900	58900	58900	1
422	20250214	134500	314144100	58900	58900	58900	58900	0
423	20250214	134400	314144100	58900	58900	58900	58900	0
424	20250214	134300	314144100	58900	58900	58900	58900	0
425	20250214	134200	314144100	58900	59000	59000	58900	38
426	20250214	134100	311905100	59000	59000	59000	59000	15
427	20250214	134000	311020100	59000	59000	59000	59000	1
428	20250214	133900	310961100	59000	59000	59000	59000	0
429	20250214	133800	310961100	59000	59000	59000	59000	1
430	20250214	133700	310902100	58900	58900	58900	58900	180
431	20250214	133600	300300100	58900	58900	58900	58900	0
432	20250214	133500	300300100	58900	59100	59100	58900	71
433	20250214	133400	296108000	59100	59100	59100	59100	9
434	20250214	133300	295576100	59100	59100	59200	59100	193
435	20250214	133200	284166900	59100	59000	59100	59000	120
436	20250214	133100	277078000	58900	58900	58900	58900	0
437	20250214	133000	277078000	58900	58900	58900	58900	0
438	20250214	132900	277078000	58900	58900	58900	58900	1
439	20250214	132800	277019100	59000	59000	59000	59000	95
440	20250214	132700	271414100	59000	59000	59000	59000	0
441	20250214	132600	271414100	59000	59000	59000	59000	100
442	20250214	132500	265514100	59000	59000	59000	59000	1
443	20250214	132400	265455100	59000	59000	59000	59000	1
444	20250214	132300	265396100	59100	59100	59100	59100	0
445	20250214	132200	265396100	59100	59100	59100	59100	3
446	20250214	132100	265218800	59100	59100	59100	59100	23
447	20250214	132000	263859500	59100	59100	59100	59100	0
448	20250214	131900	263859500	59100	59100	59100	59100	0
449	20250214	131800	263859500	59100	59100	59100	59100	18
450	20250214	131700	262795700	59000	59000	59000	59000	0
451	20250214	131600	262795700	59000	59000	59000	59000	1
452	20250214	131500	262736700	59000	59000	59000	59000	30
453	20250214	131400	260966700	59100	59000	59100	59000	11
454	20250214	131300	260317600	59000	59000	59000	59000	3
455	20250214	131200	260140600	59100	59100	59100	59100	0
456	20250214	131100	260140600	59100	59100	59100	59100	1
457	20250214	131000	260081500	59100	59200	59200	59100	5
458	20250214	130900	259785900	59100	59100	59100	59100	4
459	20250214	130800	259549500	59100	59100	59100	59100	56
460	20250214	130700	256239900	59100	59100	59100	59100	1
461	20250214	130600	256180800	59100	59100	59100	59100	21
462	20250214	130500	254939700	59100	59200	59200	59100	11
463	20250214	130400	254289100	59200	59200	59200	59200	1
464	20250214	130300	254229900	59200	58900	59200	58900	672
465	20250214	130200	214520700	58900	58900	58900	58900	41
466	20250214	130100	212105800	59000	59000	59000	59000	0
467	20250214	130000	212105800	59000	58900	59000	58900	3
468	20250214	125900	211928900	58900	58900	58900	58900	0
469	20250214	125800	211928900	58900	58900	58900	58900	11
470	20250214	125700	211281000	59000	59000	59000	59000	1
471	20250214	125600	211222000	58900	58900	58900	58900	10
472	20250214	125500	210633000	59000	59000	59000	59000	90
473	20250214	125400	205323000	59000	59000	59000	59000	0
474	20250214	125300	205323000	59000	59000	59000	59000	0
475	20250214	125200	205323000	59000	59000	59000	59000	0
476	20250214	125100	205323000	59000	59000	59000	59000	1
477	20250214	125000	205264000	59000	59000	59000	59000	0
478	20250214	124900	205264000	59000	58900	59000	58900	2
479	20250214	124800	205146100	58900	58900	58900	58900	1
480	20250214	124700	205087200	58900	58900	58900	58900	52
481	20250214	124600	202024400	58900	58900	58900	58900	0
482	20250214	124500	202024400	58900	59000	59000	58900	2
483	20250214	124400	201906500	58900	58900	58900	58900	0
484	20250214	124300	201906500	58900	58900	58900	58900	0
485	20250214	124200	201906500	58900	58900	58900	58900	0
486	20250214	124100	201906500	58900	58900	58900	58900	0
487	20250214	124000	201906500	58900	58900	58900	58900	1
488	20250214	123900	201847600	58900	58900	58900	58900	0
489	20250214	123800	201847600	58900	58900	58900	58900	0
490	20250214	123700	201847600	58900	58900	58900	58900	1
491	20250214	123600	201788700	59000	59000	59000	59000	10
492	20250214	123500	201198700	58900	58900	58900	58900	1
493	20250214	123400	201139800	58900	58900	58900	58900	0
494	20250214	123300	201139800	58900	58900	58900	58900	0
495	20250214	123200	201139800	58900	58900	58900	58900	0
496	20250214	123100	201139800	58900	58900	58900	58900	0
497	20250214	123000	201139800	58900	58900	58900	58900	0
498	20250214	122900	201139800	58900	58900	58900	58900	7
499	20250214	122800	200727500	58900	58900	58900	58900	0
500	20250214	122700	200727500	58900	58900	58900	58900	156
501	20250214	122600	191539100	58900	58900	58900	58900	0
502	20250214	122500	191539100	58900	58900	58900	58900	0
503	20250214	122400	191539100	58900	58900	58900	58900	0
504	20250214	122300	191539100	58900	58900	58900	58900	8
505	20250214	122200	191067900	58900	58900	58900	58900	0
506	20250214	122100	191067900	58900	58900	58900	58900	0
507	20250214	122000	191067900	58900	58900	58900	58900	0
508	20250214	121900	191067900	58900	58900	58900	58900	10
509	20250214	121800	190478900	58900	58900	58900	58900	6
510	20250214	121700	190125500	59000	59000	59000	59000	0
511	20250214	121600	190125500	59000	59000	59000	59000	16
512	20250214	121500	189181500	59000	59000	59000	59000	0
513	20250214	121400	189181500	59000	59000	59000	59000	0
514	20250214	121300	189181500	59000	59000	59000	59000	6
515	20250214	121200	188827500	59000	59000	59000	59000	0
516	20250214	121100	188827500	59000	59000	59000	59000	7
517	20250214	121000	188414500	59100	59100	59100	59100	104
518	20250214	120900	182268100	59200	59200	59200	59200	0
519	20250214	120800	182268100	59200	59200	59200	59200	0
520	20250214	120700	182268100	59200	59200	59200	59200	0
521	20250214	120600	182268100	59200	59200	59200	59200	2
522	20250214	120500	182149700	59200	59200	59200	59200	0
523	20250214	120400	182149700	59200	59200	59200	59200	0
524	20250214	120300	182149700	59200	59100	59200	59100	22
525	20250214	120200	180849300	59200	59200	59200	59200	0
526	20250214	120100	180849300	59200	59100	59200	59100	2
527	20250214	120000	180731000	59100	59100	59100	59100	94
528	20250214	115900	175175600	59100	59000	59100	59000	158
529	20250214	115800	165837900	59100	59000	59100	58900	227
530	20250214	115700	152438900	59000	58900	59000	58900	12
531	20250214	115600	151731000	58900	58900	58900	58900	59
532	20250214	115500	148255900	58800	58800	58800	58800	1
533	20250214	115400	148197100	58900	58900	58900	58900	24
534	20250214	115300	146783500	58900	58900	58900	58900	20
535	20250214	115200	145605500	58900	58900	58900	58900	0
536	20250214	115100	145605500	58900	58900	58900	58900	7
537	20250214	115000	145193200	58900	58900	58900	58900	1
538	20250214	114900	145134300	58900	58900	58900	58900	0
539	20250214	114800	145134300	58900	58900	58900	58900	16
540	20250214	114700	144191900	58900	58900	58900	58900	10
541	20250214	114600	143602900	58900	58900	58900	58900	0
542	20250214	114500	143602900	58900	58900	58900	58900	17
543	20250214	114400	142601600	58900	58900	58900	58900	6
544	20250214	114300	142248200	58900	58900	58900	58900	0
545	20250214	114200	142248200	58900	58900	58900	58900	1
546	20250214	114100	142189300	58900	58900	58900	58900	202
547	20250214	114000	130291500	58900	58900	58900	58900	0
548	20250214	113900	130291500	58900	58900	58900	58900	0
549	20250214	113800	130291500	58900	58900	58900	58900	0
550	20250214	113700	130291500	58900	58900	58900	58900	0
551	20250214	113600	130291500	58900	58900	58900	58900	0
552	20250214	113500	130291500	58900	58900	58900	58900	0
553	20250214	113400	130291500	58900	58900	58900	58900	1
554	20250214	113300	130232600	59000	59000	59000	59000	9
555	20250214	113200	129701600	59000	59000	59000	59000	1
556	20250214	113100	129642600	58900	58900	58900	58900	1
557	20250214	113000	129583700	59000	59000	59000	59000	2
558	20250214	112900	129465700	58900	58900	58900	58900	0
559	20250214	112800	129465700	58900	58900	58900	58900	1
560	20250214	112700	129406800	59000	59000	59000	59000	0
561	20250214	112600	129406800	59000	59000	59000	59000	1
562	20250214	112500	129347800	59000	59000	59000	59000	1
563	20250214	112400	129288800	59000	59000	59000	59000	0
564	20250214	112300	129288800	59000	59000	59000	59000	0
565	20250214	112200	129288800	59000	59000	59000	59000	6
566	20250214	112100	128934800	59000	59000	59000	58900	47
567	20250214	112000	126162900	58900	58900	58900	58900	0
568	20250214	111900	126162900	58900	58900	58900	58900	1
569	20250214	111800	126104000	59000	59000	59000	59000	26
570	20250214	111700	124570000	58900	58900	58900	58900	0
571	20250214	111600	124570000	58900	59000	59000	58900	91
572	20250214	111500	119210000	59000	59000	59000	59000	0
573	20250214	111400	119210000	59000	59000	59000	59000	5
574	20250214	111300	118915000	58900	58900	58900	58900	0
575	20250214	111200	118915000	58900	58900	58900	58900	4
576	20250214	111100	118679400	58900	59000	59000	58900	2
577	20250214	111000	118561500	59000	59000	59000	59000	0
578	20250214	110900	118561500	59000	59000	59000	59000	0
579	20250214	110800	118561500	59000	59000	59000	59000	0
580	20250214	110700	118561500	59000	58900	59000	58900	128
581	20250214	110600	111021000	58900	58900	58900	58900	0
582	20250214	110500	111021000	58900	58900	58900	58900	0
583	20250214	110400	111021000	58900	58900	58900	58900	2
584	20250214	110300	110903200	58900	58900	58900	58900	0
585	20250214	110200	110903200	58900	58900	58900	58900	0
586	20250214	110100	110903200	58900	58900	58900	58900	1
587	20250214	110000	110844300	58900	58900	58900	58900	4
588	20250214	105900	110608700	58900	58900	58900	58900	11
589	20250214	105800	109960800	59000	59000	59000	59000	0
590	20250214	105700	109960800	59000	59000	59000	59000	0
591	20250214	105600	109960800	59000	59000	59000	59000	4
592	20250214	105500	109724800	59000	59000	59000	59000	35
593	20250214	105400	107659800	59000	58900	59000	58900	82
594	20250214	105300	102825300	58900	58900	58900	58900	145
595	20250214	105200	94284800	59000	59000	59000	59000	22
596	20250214	105100	92986800	59100	59000	59100	59000	79
597	20250214	105000	88324900	59000	59000	59000	59000	1
598	20250214	104900	88265900	59000	59000	59000	59000	1
599	20250214	104800	88206900	58900	58900	58900	58900	0
600	20250214	104700	88206900	58900	58900	58900	58900	11
601	20250214	104600	87559000	58900	58900	58900	58900	4
602	20250214	104500	87323400	58900	58900	58900	58900	12
603	20250214	104400	86616600	58900	58900	58900	58900	78
604	20250214	104300	82022400	58800	58800	58800	58800	0
605	20250214	104200	82022400	58800	58800	58800	58800	0
606	20250214	104100	82022400	58800	58800	58800	58800	0
607	20250214	104000	82022400	58800	58700	58800	58700	33
608	20250214	103900	80082100	58800	58800	58800	58800	0
609	20250214	103800	80082100	58800	58800	58800	58800	0
610	20250214	103700	80082100	58800	58800	58800	58800	0
611	20250214	103600	80082100	58800	58800	58800	58800	0
612	20250214	103500	80082100	58800	58800	58800	58800	0
613	20250214	103400	80082100	58800	58800	58800	58800	40
614	20250214	103300	77730100	58800	58900	58900	58800	5
615	20250214	103200	77435700	58900	58900	58900	58900	0
616	20250214	103100	77435700	58900	58900	58900	58900	0
617	20250214	103000	77435700	58900	58900	58900	58900	1
618	20250214	102900	77376800	58900	58900	58900	58900	1
619	20250214	102800	77317900	58800	58800	58800	58800	1
620	20250214	102700	77259100	58800	58800	58800	58800	12
621	20250214	102600	76553500	58800	58800	58800	58800	0
622	20250214	102500	76553500	58800	58800	58800	58800	24
623	20250214	102400	75142300	58700	58700	58700	58700	0
624	20250214	102300	75142300	58700	58700	58700	58700	0
625	20250214	102200	75142300	58700	58800	58800	58700	2
626	20250214	102100	75024800	58800	58800	58800	58800	9
627	20250214	102000	74495600	58800	58800	58800	58800	0
628	20250214	101900	74495600	58800	58700	58800	58700	14
629	20250214	101800	73673700	58700	58700	58700	58700	0
630	20250214	101700	73673700	58700	58900	58900	58700	11
631	20250214	101600	73026000	58900	58900	58900	58900	2
632	20250214	101500	72908200	58900	58800	58900	58800	60
633	20250214	101400	69380000	58800	58800	58800	58800	3
634	20250214	101300	69203600	58700	58700	58700	58600	45
635	20250214	101200	66562200	58700	58700	58700	58700	1
636	20250214	101100	66503500	58700	58700	58700	58700	1
637	20250214	101000	66444800	58700	58700	58700	58700	0
638	20250214	100900	66444800	58700	58700	58700	58700	1
639	20250214	100800	66386100	58600	58600	58600	58600	0
640	20250214	100700	66386100	58600	58600	58600	58600	0
641	20250214	100600	66386100	58600	58600	58600	58600	3
642	20250214	100500	66210300	58600	58600	58600	58600	10
643	20250214	100400	65624300	58700	58700	58700	58700	1
644	20250214	100300	65565600	58700	58700	58700	58700	5
645	20250214	100200	65272100	58700	58700	58700	58700	20
646	20250214	100100	64098100	58800	58700	58800	58700	7
647	20250214	100000	63687100	58800	58800	58800	58800	5
648	20250214	095900	63393100	58800	58700	58800	58700	24
649	20250214	095800	61984000	58800	58800	58900	58800	24
650	20250214	095700	60572700	58900	58800	58900	58800	4
651	20250214	095600	60337400	58900	58800	58900	58800	5
652	20250214	095500	60043300	58800	58800	58800	58800	6
653	20250214	095400	59690500	58900	58800	58900	58800	15
654	20250214	095300	58807700	58900	58800	58900	58700	77
655	20250214	095200	54280300	58800	58800	58800	58800	2
656	20250214	095100	54162700	58800	58700	58800	58700	56
657	20250214	095000	50874900	58700	58700	58700	58700	1
658	20250214	094900	50816200	58700	58700	58700	58700	1
659	20250214	094800	50757500	58700	58700	58700	58700	12
660	20250214	094700	50053100	58700	58700	58700	58700	4
661	20250214	094600	49818300	58700	58700	58700	58700	26
662	20250214	094500	48292100	58700	58700	58700	58700	3
663	20250214	094400	48116000	58700	58700	58700	58700	1
664	20250214	094300	48057300	58700	58700	58700	58700	25
665	20250214	094200	46589800	58700	58700	58700	58700	3
666	20250214	094100	46413700	58700	58700	58700	58700	22
667	20250214	094000	45122300	58700	58700	58700	58700	27
668	20250214	093900	43537400	58700	58700	58700	58700	1
669	20250214	093800	43478700	58700	58700	58700	58700	7
670	20250214	093700	43067800	58700	58700	58700	58700	1
671	20250214	093600	43009100	58700	58700	58700	58700	4
672	20250214	093500	42774300	58700	58700	58700	58700	1
673	20250214	093400	42715600	58700	58700	58700	58600	7
674	20250214	093300	42305200	58700	58700	58700	58700	2
675	20250214	093200	42187800	58700	58700	58700	58700	1
676	20250214	093100	42129100	58700	58700	58700	58700	5
677	20250214	093000	41835600	58700	58700	58700	58700	11
678	20250214	092900	41189900	58700	58700	58700	58700	1
679	20250214	092800	41131200	58600	58600	58600	58600	21
680	20250214	092700	39900600	58600	58700	58700	58600	78
681	20250214	092600	35329700	58600	58700	58700	58600	61
682	20250214	092500	31750000	58700	58800	58800	58700	68
683	20250214	092400	27757700	58800	58700	58800	58700	3
684	20250214	092300	27581500	58700	58700	58700	58700	1
685	20250214	092200	27522800	58700	58700	58700	58700	14
686	20250214	092100	26701000	58700	58700	58700	58700	2
687	20250214	092000	26583600	58700	58700	58700	58700	2
688	20250214	091900	26466200	58700	58700	58700	58700	1
689	20250214	091800	26407500	58600	58700	58700	58600	93
690	20250214	091700	20956800	58700	58700	58700	58700	2
691	20250214	091600	20839400	58700	58700	58700	58700	13
692	20250214	091500	20076300	58700	58700	58700	58700	3
693	20250214	091400	19900200	58700	58800	58800	58700	39
694	20250214	091300	17610700	58800	58800	58800	58800	7
695	20250214	091200	17199100	58800	58800	58800	58800	2
696	20250214	091100	17081500	58800	58800	58800	58800	1
697	20250214	091000	17022700	58800	58800	58800	58700	15
698	20250214	090900	16142000	58800	58700	58800	58700	35
699	20250214	090800	14084400	58800	58700	58800	58700	6
700	20250214	090700	13732000	58700	58700	58700	58600	14
701	20250214	090600	12911100	58700	58600	58800	58600	15
702	20250214	090500	12031200	58600	58600	58600	58600	22
703	20250214	090400	10742000	58600	58600	58600	58600	6
704	20250214	090300	10390400	58600	58500	58600	58500	28
705	20250214	090200	8750600	58500	58600	58600	58500	44
706	20250214	090100	6175700	58600	58600	58600	58600	20
707	20250214	090000	5003700	58800	58900	58900	58700	85