KissMeData/378850/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	213200	762624905	2940	2940	2940	2940	4036
3	20250214	213100	762624905	2940	2940	2940	2940	0
4	20250214	213000	762624905	2940	2940	2940	2940	0
5	20250214	212900	762624905	2940	2940	2940	2940	0
6	20250214	212800	762624905	2940	2940	2940	2940	0
7	20250214	212700	762624905	2940	2940	2940	2940	0
8	20250214	212600	762624905	2940	2940	2940	2940	0
9	20250214	212500	762624905	2940	2940	2940	2940	0
10	20250214	212400	762624905	2940	2940	2940	2940	0
11	20250214	212300	762624905	2940	2940	2940	2940	0
12	20250214	212200	762624905	2940	2940	2940	2940	0
13	20250214	212100	762624905	2940	2940	2940	2940	0
14	20250214	212000	762624905	2940	2940	2940	2940	0
15	20250214	211900	762624905	2940	2940	2940	2940	0
16	20250214	211800	762624905	2940	2940	2940	2940	0
17	20250214	211700	762624905	2940	2940	2940	2940	0
18	20250214	211600	762624905	2940	2940	2940	2940	0
19	20250214	211500	762624905	2940	2940	2940	2940	0
20	20250214	211400	762624905	2940	2940	2940	2940	0
21	20250214	211300	762624905	2940	2940	2940	2940	0
22	20250214	211200	762624905	2940	2940	2940	2940	0
23	20250214	211100	762624905	2940	2940	2940	2940	0
24	20250214	211000	762624905	2940	2940	2940	2940	0
25	20250214	210900	762624905	2940	2940	2940	2940	0
26	20250214	210800	762624905	2940	2940	2940	2940	0
27	20250214	210700	762624905	2940	2940	2940	2940	0
28	20250214	210600	762624905	2940	2940	2940	2940	0
29	20250214	210500	762624905	2940	2940	2940	2940	0
30	20250214	210400	762624905	2940	2940	2940	2940	0
31	20250214	210300	762624905	2940	2940	2940	2940	0
32	20250214	210200	762624905	2940	2940	2940	2940	4036
33	20250214	210100	762624905	2940	2940	2940	2940	0
34	20250214	210000	762624905	2940	2940	2940	2940	0
35	20250214	205900	762624905	2940	2940	2940	2940	0
36	20250214	205800	762624905	2940	2940	2940	2940	0
37	20250214	205700	762624905	2940	2940	2940	2940	0
38	20250214	205600	762624905	2940	2940	2940	2940	0
39	20250214	205500	762624905	2940	2940	2940	2940	0
40	20250214	205400	762624905	2940	2940	2940	2940	0
41	20250214	205300	762624905	2940	2940	2940	2940	0
42	20250214	205200	762624905	2940	2940	2940	2940	0
43	20250214	205100	762624905	2940	2940	2940	2940	0
44	20250214	205000	762624905	2940	2940	2940	2940	0
45	20250214	204900	762624905	2940	2940	2940	2940	0
46	20250214	204800	762624905	2940	2940	2940	2940	0
47	20250214	204700	762624905	2940	2940	2940	2940	0
48	20250214	204600	762624905	2940	2940	2940	2940	0
49	20250214	204500	762624905	2940	2940	2940	2940	0
50	20250214	204400	762624905	2940	2940	2940	2940	0
51	20250214	204300	762624905	2940	2940	2940	2940	0
52	20250214	204200	762624905	2940	2940	2940	2940	0
53	20250214	204100	762624905	2940	2940	2940	2940	0
54	20250214	204000	762624905	2940	2940	2940	2940	0
55	20250214	203900	762624905	2940	2940	2940	2940	0
56	20250214	203800	762624905	2940	2940	2940	2940	0
57	20250214	203700	762624905	2940	2940	2940	2940	0
58	20250214	203600	762624905	2940	2940	2940	2940	0
59	20250214	203500	762624905	2940	2940	2940	2940	0
60	20250214	203400	762624905	2940	2940	2940	2940	0
61	20250214	203300	762624905	2940	2940	2940	2940	0
62	20250214	203200	762624905	2940	2940	2940	2940	4036
63	20250214	203100	762624905	2940	2940	2940	2940	0
64	20250214	203000	762624905	2940	2940	2940	2940	0
65	20250214	202900	762624905	2940	2940	2940	2940	0
66	20250214	202800	762624905	2940	2940	2940	2940	0
67	20250214	202700	762624905	2940	2940	2940	2940	0
68	20250214	202600	762624905	2940	2940	2940	2940	0
69	20250214	202500	762624905	2940	2940	2940	2940	0
70	20250214	202400	762624905	2940	2940	2940	2940	0
71	20250214	202300	762624905	2940	2940	2940	2940	0
72	20250214	202200	762624905	2940	2940	2940	2940	0
73	20250214	202100	762624905	2940	2940	2940	2940	0
74	20250214	202000	762624905	2940	2940	2940	2940	0
75	20250214	201900	762624905	2940	2940	2940	2940	0
76	20250214	201800	762624905	2940	2940	2940	2940	0
77	20250214	201700	762624905	2940	2940	2940	2940	0
78	20250214	201600	762624905	2940	2940	2940	2940	0
79	20250214	201500	762624905	2940	2940	2940	2940	0
80	20250214	201400	762624905	2940	2940	2940	2940	0
81	20250214	201300	762624905	2940	2940	2940	2940	0
82	20250214	201200	762624905	2940	2940	2940	2940	0
83	20250214	201100	762624905	2940	2940	2940	2940	0
84	20250214	201000	762624905	2940	2940	2940	2940	0
85	20250214	200900	762624905	2940	2940	2940	2940	0
86	20250214	200800	762624905	2940	2940	2940	2940	0
87	20250214	200700	762624905	2940	2940	2940	2940	0
88	20250214	200600	762624905	2940	2940	2940	2940	0
89	20250214	200500	762624905	2940	2940	2940	2940	0
90	20250214	200400	762624905	2940	2940	2940	2940	0
91	20250214	200300	762624905	2940	2940	2940	2940	0
92	20250214	200200	762624905	2940	2940	2940	2940	4036
93	20250214	200100	762624905	2940	2940	2940	2940	0
94	20250214	200000	762624905	2940	2940	2940	2940	0
95	20250214	195900	762624905	2940	2940	2940	2940	0
96	20250214	195800	762624905	2940	2940	2940	2940	0
97	20250214	195700	762624905	2940	2940	2940	2940	0
98	20250214	195600	762624905	2940	2940	2940	2940	0
99	20250214	195500	762624905	2940	2940	2940	2940	0
100	20250214	195400	762624905	2940	2940	2940	2940	0
101	20250214	195300	762624905	2940	2940	2940	2940	0
102	20250214	195200	762624905	2940	2940	2940	2940	0
103	20250214	195100	762624905	2940	2940	2940	2940	0
104	20250214	195000	762624905	2940	2940	2940	2940	0
105	20250214	194900	762624905	2940	2940	2940	2940	0
106	20250214	194800	762624905	2940	2940	2940	2940	0
107	20250214	194700	762624905	2940	2940	2940	2940	0
108	20250214	194600	762624905	2940	2940	2940	2940	0
109	20250214	194500	762624905	2940	2940	2940	2940	0
110	20250214	194400	762624905	2940	2940	2940	2940	0
111	20250214	194300	762624905	2940	2940	2940	2940	0
112	20250214	194200	762624905	2940	2940	2940	2940	0
113	20250214	194100	762624905	2940	2940	2940	2940	0
114	20250214	194000	762624905	2940	2940	2940	2940	0
115	20250214	193900	762624905	2940	2940	2940	2940	0
116	20250214	193800	762624905	2940	2940	2940	2940	0
117	20250214	193700	762624905	2940	2940	2940	2940	0
118	20250214	193600	762624905	2940	2940	2940	2940	0
119	20250214	193500	762624905	2940	2940	2940	2940	0
120	20250214	193400	762624905	2940	2940	2940	2940	0
121	20250214	193300	762624905	2940	2940	2940	2940	0
122	20250214	193200	762624905	2940	2940	2940	2940	4036
123	20250214	193100	762624905	2940	2940	2940	2940	0
124	20250214	193000	762624905	2940	2940	2940	2940	0
125	20250214	192900	762624905	2940	2940	2940	2940	0
126	20250214	192800	762624905	2940	2940	2940	2940	0
127	20250214	192700	762624905	2940	2940	2940	2940	0
128	20250214	192600	762624905	2940	2940	2940	2940	0
129	20250214	192500	762624905	2940	2940	2940	2940	0
130	20250214	192400	762624905	2940	2940	2940	2940	0
131	20250214	192300	762624905	2940	2940	2940	2940	0
132	20250214	192200	762624905	2940	2940	2940	2940	0
133	20250214	192100	762624905	2940	2940	2940	2940	0
134	20250214	192000	762624905	2940	2940	2940	2940	0
135	20250214	191900	762624905	2940	2940	2940	2940	0
136	20250214	191800	762624905	2940	2940	2940	2940	0
137	20250214	191700	762624905	2940	2940	2940	2940	0
138	20250214	191600	762624905	2940	2940	2940	2940	0
139	20250214	191500	762624905	2940	2940	2940	2940	0
140	20250214	191400	762624905	2940	2940	2940	2940	0
141	20250214	191300	762624905	2940	2940	2940	2940	0
142	20250214	191200	762624905	2940	2940	2940	2940	0
143	20250214	191100	762624905	2940	2940	2940	2940	0
144	20250214	191000	762624905	2940	2940	2940	2940	0
145	20250214	190900	762624905	2940	2940	2940	2940	0
146	20250214	190800	762624905	2940	2940	2940	2940	0
147	20250214	190700	762624905	2940	2940	2940	2940	0
148	20250214	190600	762624905	2940	2940	2940	2940	0
149	20250214	190500	762624905	2940	2940	2940	2940	0
150	20250214	190400	762624905	2940	2940	2940	2940	0
151	20250214	190300	762624905	2940	2940	2940	2940	0
152	20250214	190200	762624905	2940	2940	2940	2940	4036
153	20250214	190100	762624905	2940	2940	2940	2940	0
154	20250214	190000	762624905	2940	2940	2940	2940	0
155	20250214	185900	762624905	2940	2940	2940	2940	0
156	20250214	185800	762624905	2940	2940	2940	2940	0
157	20250214	185700	762624905	2940	2940	2940	2940	0
158	20250214	185600	762624905	2940	2940	2940	2940	0
159	20250214	185500	762624905	2940	2940	2940	2940	0
160	20250214	185400	762624905	2940	2940	2940	2940	0
161	20250214	185300	762624905	2940	2940	2940	2940	0
162	20250214	185200	762624905	2940	2940	2940	2940	0
163	20250214	185100	762624905	2940	2940	2940	2940	0
164	20250214	185000	762624905	2940	2940	2940	2940	0
165	20250214	184900	762624905	2940	2940	2940	2940	0
166	20250214	184800	762624905	2940	2940	2940	2940	0
167	20250214	184700	762624905	2940	2940	2940	2940	0
168	20250214	184600	762624905	2940	2940	2940	2940	0
169	20250214	184500	762624905	2940	2940	2940	2940	0
170	20250214	184400	762624905	2940	2940	2940	2940	0
171	20250214	184300	762624905	2940	2940	2940	2940	0
172	20250214	184200	762624905	2940	2940	2940	2940	0
173	20250214	184100	762624905	2940	2940	2940	2940	0
174	20250214	184000	762624905	2940	2940	2940	2940	0
175	20250214	183900	762624905	2940	2940	2940	2940	0
176	20250214	183800	762624905	2940	2940	2940	2940	0
177	20250214	183700	762624905	2940	2940	2940	2940	0
178	20250214	183600	762624905	2940	2940	2940	2940	0
179	20250214	183500	762624905	2940	2940	2940	2940	0
180	20250214	183400	762624905	2940	2940	2940	2940	0
181	20250214	183300	762624905	2940	2940	2940	2940	0
182	20250214	183200	762624905	2940	2940	2940	2940	4036
183	20250214	183100	762624905	2940	2940	2940	2940	0
184	20250214	183000	762624905	2940	2940	2940	2940	0
185	20250214	182900	762624905	2940	2940	2940	2940	0
186	20250214	182800	762624905	2940	2940	2940	2940	0
187	20250214	182700	762624905	2940	2940	2940	2940	0
188	20250214	182600	762624905	2940	2940	2940	2940	0
189	20250214	182500	762624905	2940	2940	2940	2940	0
190	20250214	182400	762624905	2940	2940	2940	2940	0
191	20250214	182300	762624905	2940	2940	2940	2940	0
192	20250214	182200	762624905	2940	2940	2940	2940	0
193	20250214	182100	762624905	2940	2940	2940	2940	0
194	20250214	182000	762624905	2940	2940	2940	2940	0
195	20250214	181900	762624905	2940	2940	2940	2940	0
196	20250214	181800	762624905	2940	2940	2940	2940	0
197	20250214	181700	762624905	2940	2940	2940	2940	0
198	20250214	181600	762624905	2940	2940	2940	2940	0
199	20250214	181500	762624905	2940	2940	2940	2940	0
200	20250214	181400	762624905	2940	2940	2940	2940	0
201	20250214	181300	762624905	2940	2940	2940	2940	0
202	20250214	181200	762624905	2940	2940	2940	2940	0
203	20250214	181100	762624905	2940	2940	2940	2940	0
204	20250214	181000	762624905	2940	2940	2940	2940	0
205	20250214	180900	762624905	2940	2940	2940	2940	0
206	20250214	180800	762624905	2940	2940	2940	2940	0
207	20250214	180700	762624905	2940	2940	2940	2940	0
208	20250214	180600	762624905	2940	2940	2940	2940	0
209	20250214	180500	762624905	2940	2940	2940	2940	0
210	20250214	180400	762624905	2940	2940	2940	2940	0
211	20250214	180300	762624905	2940	2940	2940	2940	0
212	20250214	180200	762624905	2940	2940	2940	2940	4036
213	20250214	180100	762624905	2940	2940	2940	2940	0
214	20250214	180000	762624905	2940	2940	2940	2940	0
215	20250214	175900	762624905	2940	2940	2940	2940	0
216	20250214	175800	762624905	2940	2940	2940	2940	0
217	20250214	175700	762624905	2940	2940	2940	2940	0
218	20250214	175600	762624905	2940	2940	2940	2940	0
219	20250214	175500	762624905	2940	2940	2940	2940	0
220	20250214	175400	762624905	2940	2940	2940	2940	0
221	20250214	175300	762624905	2940	2940	2940	2940	0
222	20250214	175200	762624905	2940	2940	2940	2940	0
223	20250214	175100	762624905	2940	2940	2940	2940	0
224	20250214	175000	762624905	2940	2940	2940	2940	0
225	20250214	174900	762624905	2940	2940	2940	2940	0
226	20250214	174800	762624905	2940	2940	2940	2940	0
227	20250214	174700	762624905	2940	2940	2940	2940	0
228	20250214	174600	762624905	2940	2940	2940	2940	0
229	20250214	174500	762624905	2940	2940	2940	2940	0
230	20250214	174400	762624905	2940	2940	2940	2940	0
231	20250214	174300	762624905	2940	2940	2940	2940	0
232	20250214	174200	762624905	2940	2940	2940	2940	0
233	20250214	174100	762624905	2940	2940	2940	2940	0
234	20250214	174000	762624905	2940	2940	2940	2940	0
235	20250214	173900	762624905	2940	2940	2940	2940	0
236	20250214	173800	762624905	2940	2940	2940	2940	0
237	20250214	173700	762624905	2940	2940	2940	2940	0
238	20250214	173600	762624905	2940	2940	2940	2940	0
239	20250214	173500	762624905	2940	2940	2940	2940	0
240	20250214	173400	762624905	2940	2940	2940	2940	0
241	20250214	173300	762624905	2940	2940	2940	2940	0
242	20250214	173200	762624905	2940	2940	2940	2940	4036
243	20250214	173100	762624905	2940	2940	2940	2940	0
244	20250214	173000	762624905	2940	2940	2940	2940	0
245	20250214	172900	762624905	2940	2940	2940	2940	0
246	20250214	172800	762624905	2940	2940	2940	2940	0
247	20250214	172700	762624905	2940	2940	2940	2940	0
248	20250214	172600	762624905	2940	2940	2940	2940	0
249	20250214	172500	762624905	2940	2940	2940	2940	0
250	20250214	172400	762624905	2940	2940	2940	2940	0
251	20250214	172300	762624905	2940	2940	2940	2940	0
252	20250214	172200	762624905	2940	2940	2940	2940	0
253	20250214	172100	762624905	2940	2940	2940	2940	0
254	20250214	172000	762624905	2940	2940	2940	2940	0
255	20250214	171900	762624905	2940	2940	2940	2940	0
256	20250214	171800	762624905	2940	2940	2940	2940	0
257	20250214	171700	762624905	2940	2940	2940	2940	0
258	20250214	171600	762624905	2940	2940	2940	2940	0
259	20250214	171500	762624905	2940	2940	2940	2940	0
260	20250214	171400	762624905	2940	2940	2940	2940	0
261	20250214	171300	762624905	2940	2940	2940	2940	0
262	20250214	171200	762624905	2940	2940	2940	2940	0
263	20250214	171100	762624905	2940	2940	2940	2940	0
264	20250214	171000	762624905	2940	2940	2940	2940	0
265	20250214	170900	762624905	2940	2940	2940	2940	0
266	20250214	170800	762624905	2940	2940	2940	2940	0
267	20250214	170700	762624905	2940	2940	2940	2940	0
268	20250214	170600	762624905	2940	2940	2940	2940	0
269	20250214	170500	762624905	2940	2940	2940	2940	0
270	20250214	170400	762624905	2940	2940	2940	2940	0
271	20250214	170300	762624905	2940	2940	2940	2940	0
272	20250214	170200	762624905	2940	2940	2940	2940	4036
273	20250214	170100	762624905	2940	2940	2940	2940	0
274	20250214	170000	762624905	2940	2940	2940	2940	0
275	20250214	165900	762624905	2940	2940	2940	2940	0
276	20250214	165800	762624905	2940	2940	2940	2940	0
277	20250214	165700	762624905	2940	2940	2940	2940	0
278	20250214	165600	762624905	2940	2940	2940	2940	0
279	20250214	165500	762624905	2940	2940	2940	2940	0
280	20250214	165400	762624905	2940	2940	2940	2940	0
281	20250214	165300	762624905	2940	2940	2940	2940	0
282	20250214	165200	762624905	2940	2940	2940	2940	0
283	20250214	165100	762624905	2940	2940	2940	2940	0
284	20250214	165000	762624905	2940	2940	2940	2940	0
285	20250214	164900	762624905	2940	2940	2940	2940	0
286	20250214	164800	762624905	2940	2940	2940	2940	0
287	20250214	164700	762624905	2940	2940	2940	2940	0
288	20250214	164600	762624905	2940	2940	2940	2940	0
289	20250214	164500	762624905	2940	2940	2940	2940	0
290	20250214	164400	762624905	2940	2940	2940	2940	0
291	20250214	164300	762624905	2940	2940	2940	2940	0
292	20250214	164200	762624905	2940	2940	2940	2940	0
293	20250214	164100	762624905	2940	2940	2940	2940	0
294	20250214	164000	762624905	2940	2940	2940	2940	0
295	20250214	163900	762624905	2940	2940	2940	2940	0
296	20250214	163800	762624905	2940	2940	2940	2940	0
297	20250214	163700	762624905	2940	2940	2940	2940	0
298	20250214	163600	762624905	2940	2940	2940	2940	0
299	20250214	163500	762624905	2940	2940	2940	2940	0
300	20250214	163400	762624905	2940	2940	2940	2940	0
301	20250214	163300	762624905	2940	2940	2940	2940	0
302	20250214	163200	762624905	2940	2940	2940	2940	4036
303	20250214	163100	762624905	2940	2940	2940	2940	0
304	20250214	163000	762624905	2940	2940	2940	2940	0
305	20250214	162900	762624905	2940	2940	2940	2940	0
306	20250214	162800	762624905	2940	2940	2940	2940	0
307	20250214	162700	762624905	2940	2940	2940	2940	0
308	20250214	162600	762624905	2940	2940	2940	2940	0
309	20250214	162500	762624905	2940	2940	2940	2940	0
310	20250214	162400	762624905	2940	2940	2940	2940	0
311	20250214	162300	762624905	2940	2940	2940	2940	0
312	20250214	162200	762624905	2940	2940	2940	2940	0
313	20250214	162100	762624905	2940	2940	2940	2940	0
314	20250214	162000	762624905	2940	2940	2940	2940	0
315	20250214	161900	762624905	2940	2940	2940	2940	0
316	20250214	161800	762624905	2940	2940	2940	2940	0
317	20250214	161700	762624905	2940	2940	2940	2940	0
318	20250214	161600	762624905	2940	2940	2940	2940	0
319	20250214	161500	762624905	2940	2940	2940	2940	0
320	20250214	161400	762624905	2940	2940	2940	2940	0
321	20250214	161300	762624905	2940	2940	2940	2940	0
322	20250214	161200	762624905	2940	2940	2940	2940	0
323	20250214	161100	762624905	2940	2940	2940	2940	0
324	20250214	161000	762624905	2940	2940	2940	2940	0
325	20250214	160900	762624905	2940	2940	2940	2940	0
326	20250214	160800	762624905	2940	2940	2940	2940	0
327	20250214	160700	762624905	2940	2940	2940	2940	0
328	20250214	160600	762624905	2940	2940	2940	2940	0
329	20250214	160500	762624905	2940	2940	2940	2940	0
330	20250214	160400	762624905	2940	2940	2940	2940	0
331	20250214	160300	762624905	2940	2940	2940	2940	0
332	20250214	160200	762624905	2940	2940	2940	2940	4036
333	20250214	160100	762624905	2940	2940	2940	2940	0
334	20250214	160000	762624905	2940	2940	2940	2940	0
335	20250214	155900	762624905	2940	2940	2940	2940	0
336	20250214	155800	762624905	2940	2940	2940	2940	0
337	20250214	155700	762624905	2940	2940	2940	2940	0
338	20250214	155600	762624905	2940	2940	2940	2940	0
339	20250214	155500	762624905	2940	2940	2940	2940	0
340	20250214	155400	762624905	2940	2940	2940	2940	0
341	20250214	155300	762624905	2940	2940	2940	2940	0
342	20250214	155200	762624905	2940	2940	2940	2940	0
343	20250214	155100	762624905	2940	2940	2940	2940	0
344	20250214	155000	762624905	2940	2940	2940	2940	0
345	20250214	154900	762624905	2940	2940	2940	2940	0
346	20250214	154800	762624905	2940	2940	2940	2940	0
347	20250214	154700	762624905	2940	2940	2940	2940	0
348	20250214	154600	762624905	2940	2940	2940	2940	0
349	20250214	154500	762624905	2940	2940	2940	2940	0
350	20250214	154400	762624905	2940	2940	2940	2940	0
351	20250214	154300	762624905	2940	2940	2940	2940	0
352	20250214	154200	762624905	2940	2940	2940	2940	0
353	20250214	154100	762624905	2940	2940	2940	2940	0
354	20250214	154000	762624905	2940	2940	2940	2940	0
355	20250214	153900	762624905	2940	2940	2940	2940	0
356	20250214	153800	762624905	2940	2940	2940	2940	0
357	20250214	153700	762624905	2940	2940	2940	2940	0
358	20250214	153600	762624905	2940	2940	2940	2940	0
359	20250214	153500	762624905	2940	2940	2940	2940	0
360	20250214	153400	762624905	2940	2940	2940	2940	0
361	20250214	153300	762624905	2940	2940	2940	2940	0
362	20250214	153200	762624905	2940	2940	2940	2940	4036
363	20250214	153100	762624905	2940	2940	2940	2940	0
364	20250214	153000	762624905	2940	2940	2940	2940	4036
365	20250214	152900	750759065	2920	2920	2920	2920	0
366	20250214	152800	750759065	2920	2920	2920	2920	0
367	20250214	152700	750759065	2920	2920	2920	2920	0
368	20250214	152600	750759065	2920	2920	2920	2920	0
369	20250214	152500	750759065	2920	2920	2920	2920	0
370	20250214	152400	750759065	2920	2920	2920	2920	0
371	20250214	152300	750759065	2920	2920	2920	2920	0
372	20250214	152200	750759065	2920	2920	2920	2920	0
373	20250214	152100	750759065	2920	2920	2920	2920	0
374	20250214	152000	750759065	2920	2920	2920	2920	0
375	20250214	151900	750759065	2920	2920	2925	2920	32
376	20250214	151800	750665620	2920	2920	2920	2920	10
377	20250214	151700	750636420	2925	2925	2925	2925	500
378	20250214	151600	749173920	2920	2920	2920	2920	1470
379	20250214	151500	744881520	2920	2920	2920	2920	500
380	20250214	151400	743421520	2920	2925	2925	2920	172
381	20250214	151300	742919180	2920	2920	2920	2920	29
382	20250214	151200	742834500	2930	2930	2930	2930	1
383	20250214	151100	742831570	2920	2925	2925	2920	500
384	20250214	151000	741370695	2925	2925	2925	2925	18
385	20250214	150900	741318045	2930	2930	2930	2930	9
386	20250214	150800	741291675	2925	2925	2925	2925	0
387	20250214	150700	741291675	2925	2930	2930	2925	50
388	20250214	150600	741145385	2935	2935	2935	2935	0
389	20250214	150500	741145385	2935	2935	2935	2935	27
390	20250214	150400	741066140	2945	2945	2945	2945	0
391	20250214	150300	741066140	2945	2945	2945	2945	0
392	20250214	150200	741066140	2945	2945	2945	2945	1
393	20250214	150100	741063195	2925	2925	2925	2925	0
394	20250214	150000	741063195	2925	2925	2925	2925	100
395	20250214	145900	740770695	2945	2945	2945	2945	12
396	20250214	145800	740735355	2925	2935	2935	2925	300
397	20250214	145700	739857175	2950	2950	2950	2950	0
398	20250214	145600	739857175	2950	2950	2950	2950	20
399	20250214	145500	739798175	2950	2950	2950	2950	4
400	20250214	145400	739786375	2945	2945	2945	2945	60
401	20250214	145300	739609675	2950	2950	2950	2950	0
402	20250214	145200	739609675	2950	2950	2950	2950	0
403	20250214	145100	739609675	2950	2950	2950	2950	0
404	20250214	145000	739609675	2950	2950	2950	2950	2
405	20250214	144900	739603775	2930	2930	2930	2930	0
406	20250214	144800	739603775	2930	2930	2930	2930	0
407	20250214	144700	739603775	2930	2940	2940	2930	2369
408	20250214	144600	732655500	2940	2940	2940	2940	0
409	20250214	144500	732655500	2940	2940	2940	2940	0
410	20250214	144400	732655500	2940	2940	2940	2940	168
411	20250214	144300	732161580	2950	2950	2950	2950	1
412	20250214	144200	732158630	2950	2950	2950	2950	0
413	20250214	144100	732158630	2950	2950	2950	2950	0
414	20250214	144000	732158630	2950	2950	2950	2950	0
415	20250214	143900	732158630	2950	2950	2950	2950	0
416	20250214	143800	732158630	2950	2950	2950	2950	0
417	20250214	143700	732158630	2950	2950	2950	2950	0
418	20250214	143600	732158630	2950	2950	2950	2950	0
419	20250214	143500	732158630	2950	2940	2950	2940	11
420	20250214	143400	732126280	2950	2950	2950	2950	1
421	20250214	143300	732123330	2940	2940	2940	2940	0
422	20250214	143200	732123330	2940	2940	2940	2940	17
423	20250214	143100	732073350	2950	2950	2950	2950	1
424	20250214	143000	732070400	2945	2950	2950	2945	69
425	20250214	142900	731867040	2950	2950	2950	2950	50
426	20250214	142800	731719540	2950	2950	2950	2950	5
427	20250214	142700	731704790	2940	2940	2940	2940	0
428	20250214	142600	731704790	2940	2940	2940	2940	146
429	20250214	142500	731275550	2945	2945	2945	2945	0
430	20250214	142400	731275550	2945	2945	2945	2945	0
431	20250214	142300	731275550	2945	2945	2945	2945	0
432	20250214	142200	731275550	2945	2945	2945	2945	10
433	20250214	142100	731246100	2940	2940	2940	2940	1
434	20250214	142000	731243160	2940	2940	2940	2940	0
435	20250214	141900	731243160	2940	2940	2940	2940	0
436	20250214	141800	731243160	2940	2940	2940	2940	53
437	20250214	141700	731087340	2940	2940	2940	2940	0
438	20250214	141600	731087340	2940	2940	2940	2940	0
439	20250214	141500	731087340	2940	2940	2940	2940	700
440	20250214	141400	729029340	2940	2940	2940	2940	0
441	20250214	141300	729029340	2940	2940	2940	2940	1
442	20250214	141200	729026400	2940	2945	2945	2940	399
443	20250214	141100	727852340	2940	2940	2940	2940	0
444	20250214	141000	727852340	2940	2935	2940	2935	748
445	20250214	140900	725656310	2935	2945	2945	2935	5588
446	20250214	140800	709224080	2945	2945	2945	2945	0
447	20250214	140700	709224080	2945	2965	2965	2945	184
448	20250214	140600	708681880	2945	2945	2945	2945	0
449	20250214	140500	708681880	2945	2945	2945	2945	148
450	20250214	140400	708246020	2945	2945	2945	2945	2942
451	20250214	140300	699581830	2945	2955	2955	2945	1420
452	20250214	140200	695391185	2955	2955	2955	2955	2
453	20250214	140100	695385275	2955	2955	2955	2955	252
454	20250214	140000	694640615	2960	2965	2965	2960	165
455	20250214	135900	694151720	2965	2960	2965	2960	174
456	20250214	135800	693635835	2960	2960	2960	2960	53
457	20250214	135700	693478955	2960	2960	2960	2960	50
458	20250214	135600	693330955	2970	2970	2970	2970	0
459	20250214	135500	693330955	2970	2965	2970	2965	25
460	20250214	135400	693256805	2965	2965	2965	2965	0
461	20250214	135300	693256805	2965	2970	2970	2965	1002
462	20250214	135200	690280870	2960	2960	2960	2960	0
463	20250214	135100	690280870	2960	2960	2960	2960	0
464	20250214	135000	690280870	2960	2960	2960	2960	101
465	20250214	134900	689981910	2970	2970	2970	2970	1
466	20250214	134800	689978940	2970	2970	2970	2970	1
467	20250214	134700	689975970	2970	2970	2970	2970	103
468	20250214	134600	689670060	2970	2955	2970	2955	35
469	20250214	134500	689566455	2955	2965	2970	2955	143
470	20250214	134400	689142450	2950	2950	2950	2950	0
471	20250214	134300	689142450	2950	2950	2950	2950	3
472	20250214	134200	689133600	2950	2950	2950	2950	0
473	20250214	134100	689133600	2950	2950	2950	2950	902
474	20250214	134000	686472700	2955	2955	2955	2955	349
475	20250214	133900	685441405	2955	2955	2955	2955	682
476	20250214	133800	683426095	2970	2970	2970	2970	0
477	20250214	133700	683426095	2970	2970	2970	2970	410
478	20250214	133600	682208395	2955	2965	2965	2955	274
479	20250214	133500	681398430	2970	2965	2970	2965	71
480	20250214	133400	681187580	2970	2970	2970	2970	2
481	20250214	133300	681181640	2970	2970	2970	2970	1
482	20250214	133200	681178670	2965	2965	2965	2965	41
483	20250214	133100	681057105	2950	2955	2955	2950	92
484	20250214	133000	680785700	2950	2960	2960	2950	549
485	20250214	132900	679166110	2950	2960	2960	2950	518
486	20250214	132800	677635435	2980	2980	2980	2980	3
487	20250214	132700	677626495	2960	2970	2970	2960	204
488	20250214	132600	677022600	2970	2965	2970	2965	615
489	20250214	132500	675197095	2950	2950	2950	2950	1000
490	20250214	132400	672247095	2950	2950	2950	2950	33
491	20250214	132300	672149745	2965	2960	2965	2960	50
492	20250214	132200	672001590	2945	2955	2955	2945	2037
493	20250214	132100	665997390	2960	2980	2980	2960	314
494	20250214	132000	665067870	2965	2965	2965	2965	210
495	20250214	131900	664445220	2960	2965	2980	2960	332
496	20250214	131800	663460875	2970	2960	2970	2960	32
497	20250214	131700	663365845	2960	2975	2990	2960	861
498	20250214	131600	660799265	2985	2985	2985	2985	1
499	20250214	131500	660796280	2960	2960	2960	2960	631
500	20250214	131400	658928520	2960	2955	2960	2950	2546
501	20250214	131300	651411205	2960	2955	2960	2955	809
502	20250214	131200	649018980	2955	2965	2970	2955	877
503	20250214	131100	646422355	2975	2945	2990	2945	2467
504	20250214	131000	639131510	2945	2950	2970	2945	5422
505	20250214	130900	623146825	2950	2990	3000	2950	3549
506	20250214	130800	612614870	2990	3000	3015	2990	3143
507	20250214	130700	603184575	3000	2985	3020	2985	7032
508	20250214	130600	582032360	2980	2980	3000	2975	1046
509	20250214	130500	578913325	2980	2980	2985	2960	6970
510	20250214	130400	558195185	2980	3015	3035	2980	23888
511	20250214	130300	486437340	3010	3050	3150	2995	86500
512	20250214	130200	220096260	3145	3145	3145	3145	0
513	20250214	130100	220096260	3145	3145	3145	3145	0
514	20250214	130000	220096260	3145	2960	3145	2960	22106
515	20250214	125900	152624090	2960	2960	2960	2945	716
516	20250214	125800	150514885	2960	2950	2960	2950	1000
517	20250214	125700	147562285	2950	2950	2950	2950	0
518	20250214	125600	147562285	2950	2950	2950	2950	1
519	20250214	125500	147559335	2945	2945	2945	2945	100
520	20250214	125400	147264835	2945	2945	2950	2945	924
521	20250214	125300	144543390	2945	2945	2945	2945	0
522	20250214	125200	144543390	2945	2940	2945	2940	83
523	20250214	125100	144299360	2940	2940	2940	2940	0
524	20250214	125000	144299360	2940	2940	2940	2940	368
525	20250214	124900	143217440	2940	2935	2940	2935	473
526	20250214	124800	141828650	2935	2935	2935	2935	0
527	20250214	124700	141828650	2935	2935	2935	2935	0
528	20250214	124600	141828650	2935	2935	2935	2935	0
529	20250214	124500	141828650	2935	2935	2935	2935	0
530	20250214	124400	141828650	2935	2935	2935	2935	612
531	20250214	124300	140032430	2935	2935	2935	2935	0
532	20250214	124200	140032430	2935	2935	2935	2935	0
533	20250214	124100	140032430	2935	2935	2935	2935	0
534	20250214	124000	140032430	2935	2935	2935	2935	0
535	20250214	123900	140032430	2935	2935	2935	2935	0
536	20250214	123800	140032430	2935	2935	2935	2935	20
537	20250214	123700	139973730	2935	2935	2935	2935	100
538	20250214	123600	139680230	2930	2930	2930	2930	0
539	20250214	123500	139680230	2930	2930	2930	2930	0
540	20250214	123400	139680230	2930	2930	2930	2930	0
541	20250214	123300	139680230	2930	2930	2930	2930	0
542	20250214	123200	139680230	2930	2930	2930	2930	0
543	20250214	123100	139680230	2930	2930	2930	2930	1
544	20250214	123000	139677300	2930	2930	2930	2930	100
545	20250214	122900	139384300	2930	2930	2930	2930	0
546	20250214	122800	139384300	2930	2930	2930	2930	1
547	20250214	122700	139381370	2925	2925	2925	2925	0
548	20250214	122600	139381370	2925	2930	2930	2925	705
549	20250214	122500	137318245	2930	2930	2930	2930	0
550	20250214	122400	137318245	2930	2930	2930	2930	0
551	20250214	122300	137318245	2930	2930	2930	2930	10
552	20250214	122200	137288945	2930	2930	2930	2930	0
553	20250214	122100	137288945	2930	2930	2930	2930	210
554	20250214	122000	136673645	2925	2925	2925	2925	0
555	20250214	121900	136673645	2925	2925	2925	2925	0
556	20250214	121800	136673645	2925	2925	2925	2925	0
557	20250214	121700	136673645	2925	2935	2935	2925	514
558	20250214	121600	135170095	2925	2925	2925	2925	0
559	20250214	121500	135170095	2925	2920	2930	2920	1971
560	20250214	121400	129400510	2920	2920	2920	2920	0
561	20250214	121300	129400510	2920	2925	2925	2920	898
562	20250214	121200	126776360	2930	2930	2930	2930	0
563	20250214	121100	126776360	2930	2930	2930	2930	0
564	20250214	121000	126776360	2930	2930	2930	2930	0
565	20250214	120900	126776360	2930	2930	2930	2930	0
566	20250214	120800	126776360	2930	2930	2930	2930	4
567	20250214	120700	126764640	2930	2930	2930	2930	0
568	20250214	120600	126764640	2930	2930	2930	2930	21
569	20250214	120500	126703110	2930	2930	2930	2925	82
570	20250214	120400	126462860	2925	2925	2925	2925	0
571	20250214	120300	126462860	2925	2925	2925	2925	0
572	20250214	120200	126462860	2925	2925	2925	2925	0
573	20250214	120100	126462860	2925	2925	2925	2925	0
574	20250214	120000	126462860	2925	2925	2925	2925	0
575	20250214	115900	126462860	2925	2925	2925	2925	0
576	20250214	115800	126462860	2925	2925	2925	2925	1
577	20250214	115700	126459935	2930	2930	2930	2930	8
578	20250214	115600	126436495	2930	2930	2930	2930	10
579	20250214	115500	126407195	2930	2930	2930	2930	0
580	20250214	115400	126407195	2930	2930	2930	2930	0
581	20250214	115300	126407195	2930	2930	2930	2930	0
582	20250214	115200	126407195	2930	2930	2930	2930	0
583	20250214	115100	126407195	2930	2930	2930	2930	0
584	20250214	115000	126407195	2930	2930	2930	2930	0
585	20250214	114900	126407195	2930	2930	2930	2930	0
586	20250214	114800	126407195	2930	2930	2930	2930	0
587	20250214	114700	126407195	2930	2930	2930	2930	0
588	20250214	114600	126407195	2930	2930	2930	2930	0
589	20250214	114500	126407195	2930	2930	2930	2930	0
590	20250214	114400	126407195	2930	2930	2930	2930	0
591	20250214	114300	126407195	2930	2930	2930	2930	12
592	20250214	114200	126372035	2930	2930	2930	2930	0
593	20250214	114100	126372035	2930	2930	2930	2930	0
594	20250214	114000	126372035	2930	2930	2930	2930	34
595	20250214	113900	126272415	2930	2925	2930	2925	2
596	20250214	113800	126266560	2925	2925	2925	2925	1
597	20250214	113700	126263635	2925	2925	2925	2925	0
598	20250214	113600	126263635	2925	2925	2925	2925	88
599	20250214	113500	126006235	2920	2920	2920	2920	0
600	20250214	113400	126006235	2920	2920	2920	2920	1
601	20250214	113300	126003315	2920	2920	2920	2920	0
602	20250214	113200	126003315	2920	2920	2920	2920	0
603	20250214	113100	126003315	2920	2920	2920	2920	0
604	20250214	113000	126003315	2920	2920	2920	2920	30
605	20250214	112900	125915715	2920	2920	2920	2920	1
606	20250214	112800	125912795	2910	2910	2910	2910	0
607	20250214	112700	125912795	2910	2910	2910	2910	0
608	20250214	112600	125912795	2910	2910	2910	2910	0
609	20250214	112500	125912795	2910	2910	2910	2910	0
610	20250214	112400	125912795	2910	2910	2910	2910	0
611	20250214	112300	125912795	2910	2910	2910	2910	0
612	20250214	112200	125912795	2910	2925	2925	2910	602
613	20250214	112100	124158415	2930	2930	2930	2930	0
614	20250214	112000	124158415	2930	2930	2930	2930	534
615	20250214	111900	122593795	2925	2925	2925	2925	0
616	20250214	111800	122593795	2925	2925	2925	2925	0
617	20250214	111700	122593795	2925	2925	2925	2925	0
618	20250214	111600	122593795	2925	2925	2925	2925	0
619	20250214	111500	122593795	2925	2925	2925	2925	0
620	20250214	111400	122593795	2925	2925	2925	2925	0
621	20250214	111300	122593795	2925	2925	2925	2925	0
622	20250214	111200	122593795	2925	2925	2925	2925	0
623	20250214	111100	122593795	2925	2925	2925	2925	0
624	20250214	111000	122593795	2925	2925	2925	2925	0
625	20250214	110900	122593795	2925	2925	2925	2925	0
626	20250214	110800	122593795	2925	2925	2925	2925	0
627	20250214	110700	122593795	2925	2925	2925	2925	0
628	20250214	110600	122593795	2925	2925	2925	2925	0
629	20250214	110500	122593795	2925	2925	2925	2925	1
630	20250214	110400	122590870	2930	2930	2930	2930	0
631	20250214	110300	122590870	2930	2930	2930	2930	0
632	20250214	110200	122590870	2930	2930	2930	2930	0
633	20250214	110100	122590870	2930	2930	2930	2930	0
634	20250214	110000	122590870	2930	2930	2930	2930	0
635	20250214	105900	122590870	2930	2930	2930	2930	0
636	20250214	105800	122590870	2930	2930	2930	2930	0
637	20250214	105700	122590870	2930	2930	2930	2930	0
638	20250214	105600	122590870	2930	2930	2930	2930	1
639	20250214	105500	122587940	2925	2925	2925	2925	0
640	20250214	105400	122587940	2925	2925	2925	2925	0
641	20250214	105300	122587940	2925	2925	2925	2925	0
642	20250214	105200	122587940	2925	2925	2925	2925	3
643	20250214	105100	122579165	2925	2925	2925	2925	119
644	20250214	105000	122231090	2930	2930	2930	2930	0
645	20250214	104900	122231090	2930	2930	2930	2930	0
646	20250214	104800	122231090	2930	2930	2930	2930	0
647	20250214	104700	122231090	2930	2930	2930	2930	379
648	20250214	104600	121120620	2930	2930	2930	2930	21
649	20250214	104500	121059090	2935	2930	2935	2930	50
650	20250214	104400	120912400	2930	2930	2930	2930	0
651	20250214	104300	120912400	2930	2925	2930	2925	11
652	20250214	104200	120880175	2930	2930	2930	2930	0
653	20250214	104100	120880175	2930	2930	2930	2930	10
654	20250214	104000	120850875	2925	2925	2925	2925	289
655	20250214	103900	120005550	2920	2920	2920	2920	0
656	20250214	103800	120005550	2920	2920	2920	2920	9
657	20250214	103700	119979270	2920	2920	2920	2920	29
658	20250214	103600	119894590	2920	2920	2920	2920	877
659	20250214	103500	117333750	2920	2920	2920	2920	10
660	20250214	103400	117304550	2920	2920	2920	2920	2
661	20250214	103300	117298710	2920	2920	2920	2920	0
662	20250214	103200	117298710	2920	2920	2920	2920	207
663	20250214	103100	116694270	2910	2915	2915	2910	540
664	20250214	103000	115120260	2915	2915	2915	2915	102
665	20250214	102900	114822930	2920	2920	2920	2920	0
666	20250214	102800	114822930	2920	2920	2920	2920	0
667	20250214	102700	114822930	2920	2920	2920	2920	0
668	20250214	102600	114822930	2920	2920	2920	2920	0
669	20250214	102500	114822930	2920	2920	2920	2920	40
670	20250214	102400	114706130	2920	2920	2920	2920	61
671	20250214	102300	114528010	2920	2920	2920	2920	0
672	20250214	102200	114528010	2920	2920	2920	2920	0
673	20250214	102100	114528010	2920	2920	2920	2920	0
674	20250214	102000	114528010	2920	2920	2920	2920	0
675	20250214	101900	114528010	2920	2925	2925	2920	249
676	20250214	101800	113800830	2925	2925	2925	2925	0
677	20250214	101700	113800830	2925	2925	2925	2925	0
678	20250214	101600	113800830	2925	2925	2925	2925	0
679	20250214	101500	113800830	2925	2925	2925	2925	0
680	20250214	101400	113800830	2925	2930	2930	2925	251
681	20250214	101300	113066345	2935	2935	2935	2935	286
682	20250214	101200	112226935	2935	2935	2935	2935	200
683	20250214	101100	111639935	2935	2935	2935	2935	40
684	20250214	101000	111522535	2935	2945	2945	2935	2358
685	20250214	100900	104598135	2945	2945	2945	2945	200
686	20250214	100800	104009135	2950	2950	2950	2950	499
687	20250214	100700	102537085	2945	2945	2945	2945	67
688	20250214	100600	102339770	2945	2945	2945	2945	0
689	20250214	100500	102339770	2945	2945	2945	2945	0
690	20250214	100400	102339770	2945	2950	2955	2945	301
691	20250214	100300	101451325	2950	2950	2950	2950	17
692	20250214	100200	101401175	2955	2950	2955	2950	2
693	20250214	100100	101395270	2955	2950	2955	2950	250
694	20250214	100000	100657525	2950	2950	2950	2950	6
695	20250214	095900	100639825	2955	2950	2955	2950	30
696	20250214	095800	100551180	2950	2950	2950	2950	0
697	20250214	095700	100551180	2950	2950	2950	2950	1
698	20250214	095600	100548230	2950	2950	2950	2950	5
699	20250214	095500	100533480	2955	2955	2955	2955	0
700	20250214	095400	100533480	2955	2955	2955	2955	50
701	20250214	095300	100385730	2955	2955	2955	2955	0
702	20250214	095200	100385730	2955	2955	2955	2955	1
703	20250214	095100	100382775	2960	2960	2960	2960	50
704	20250214	095000	100234775	2965	2945	2965	2945	817
705	20250214	094900	97821060	2940	2940	2940	2940	0
706	20250214	094800	97821060	2940	2940	2940	2940	30
707	20250214	094700	97732860	2940	2940	2940	2940	200
708	20250214	094600	97144860	2940	2940	2940	2940	0
709	20250214	094500	97144860	2940	2945	2945	2940	6
710	20250214	094400	97127195	2940	2945	2945	2940	132
711	20250214	094300	96738705	2945	2945	2945	2945	1
712	20250214	094200	96735760	2935	2935	2935	2935	838
713	20250214	094100	94276230	2935	2940	2940	2935	3433
714	20250214	094000	84195370	2940	2940	2940	2940	100
715	20250214	093900	83901370	2940	2940	2940	2940	0
716	20250214	093800	83901370	2940	2940	2940	2940	1300
717	20250214	093700	80079370	2940	2945	2945	2940	1000
718	20250214	093600	77136870	2965	2965	2965	2965	0
719	20250214	093500	77136870	2965	2945	2965	2945	2500
720	20250214	093400	69759635	2945	2945	2945	2945	180
721	20250214	093300	69229535	2945	2950	2950	2945	202
722	20250214	093200	68634640	2950	2955	2955	2950	3825
723	20250214	093100	57350010	2960	2950	2960	2950	25
724	20250214	093000	57276235	2960	2955	2960	2955	501
725	20250214	092900	55793775	2955	2955	2955	2955	10
726	20250214	092800	55764225	2960	2960	2960	2960	436
727	20250214	092700	54473665	2960	2945	2960	2940	2005
728	20250214	092600	48578915	2945	2950	2955	2940	2008
729	20250214	092500	42661710	2960	2960	2960	2960	8
730	20250214	092400	42638030	2960	2945	2960	2945	542
731	20250214	092300	41039170	2945	2945	2945	2945	296
732	20250214	092200	40167450	2945	2955	2955	2945	2479
733	20250214	092100	32856730	2955	2970	2970	2955	907
734	20250214	092000	30170925	2965	2965	2965	2955	1093
735	20250214	091900	26935880	2965	2955	2965	2955	25
736	20250214	091800	26861795	2955	2955	2970	2950	705
737	20250214	091700	24777300	2945	2955	2955	2945	2
738	20250214	091600	24771400	2940	2950	2950	2940	549
739	20250214	091500	23153935	2950	2950	2950	2950	476
740	20250214	091400	21749735	2945	2945	2950	2945	714
741	20250214	091300	19643595	2945	2940	2945	2925	240
742	20250214	091200	18936895	2935	2930	2935	2925	2594
743	20250214	091100	11329215	2930	2910	2930	2910	1048
744	20250214	091000	8262730	2910	2910	2910	2910	50
745	20250214	090900	8117230	2905	2905	2910	2905	256
746	20250214	090800	7373300	2900	2900	2900	2900	90
747	20250214	090700	7112300	2900	2895	2900	2895	223
748	20250214	090600	6465845	2895	2895	2895	2895	18
749	20250214	090500	6413735	2890	2885	2890	2885	1058
750	20250214	090400	3357605	2885	2885	2885	2885	20
751	20250214	090300	3299905	2880	2875	2885	2875	234
752	20250214	090200	2626555	2875	2875	2875	2875	0
753	20250214	090100	2626555	2875	2870	2875	2870	104
754	20250214	090000	2328060	2865	2860	2865	2860	814