KissMeData/122450/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202100	112911380	2920	2920	2920	2920	1661
3	20250214	202000	112911380	2920	2920	2920	2920	0
4	20250214	201900	112911380	2920	2920	2920	2920	0
5	20250214	201800	112911380	2920	2920	2920	2920	0
6	20250214	201700	112911380	2920	2920	2920	2920	0
7	20250214	201600	112911380	2920	2920	2920	2920	0
8	20250214	201500	112911380	2920	2920	2920	2920	0
9	20250214	201400	112911380	2920	2920	2920	2920	0
10	20250214	201300	112911380	2920	2920	2920	2920	0
11	20250214	201200	112911380	2920	2920	2920	2920	0
12	20250214	201100	112911380	2920	2920	2920	2920	0
13	20250214	201000	112911380	2920	2920	2920	2920	0
14	20250214	200900	112911380	2920	2920	2920	2920	0
15	20250214	200800	112911380	2920	2920	2920	2920	0
16	20250214	200700	112911380	2920	2920	2920	2920	0
17	20250214	200600	112911380	2920	2920	2920	2920	0
18	20250214	200500	112911380	2920	2920	2920	2920	0
19	20250214	200400	112911380	2920	2920	2920	2920	0
20	20250214	200300	112911380	2920	2920	2920	2920	0
21	20250214	200200	112911380	2920	2920	2920	2920	0
22	20250214	200100	112911380	2920	2920	2920	2920	0
23	20250214	200000	112911380	2920	2920	2920	2920	0
24	20250214	195900	112911380	2920	2920	2920	2920	0
25	20250214	195800	112911380	2920	2920	2920	2920	0
26	20250214	195700	112911380	2920	2920	2920	2920	0
27	20250214	195600	112911380	2920	2920	2920	2920	0
28	20250214	195500	112911380	2920	2920	2920	2920	0
29	20250214	195400	112911380	2920	2920	2920	2920	0
30	20250214	195300	112911380	2920	2920	2920	2920	0
31	20250214	195200	112911380	2920	2920	2920	2920	0
32	20250214	195100	112911380	2920	2920	2920	2920	1661
33	20250214	195000	112911380	2920	2920	2920	2920	0
34	20250214	194900	112911380	2920	2920	2920	2920	0
35	20250214	194800	112911380	2920	2920	2920	2920	0
36	20250214	194700	112911380	2920	2920	2920	2920	0
37	20250214	194600	112911380	2920	2920	2920	2920	0
38	20250214	194500	112911380	2920	2920	2920	2920	0
39	20250214	194400	112911380	2920	2920	2920	2920	0
40	20250214	194300	112911380	2920	2920	2920	2920	0
41	20250214	194200	112911380	2920	2920	2920	2920	0
42	20250214	194100	112911380	2920	2920	2920	2920	0
43	20250214	194000	112911380	2920	2920	2920	2920	0
44	20250214	193900	112911380	2920	2920	2920	2920	0
45	20250214	193800	112911380	2920	2920	2920	2920	0
46	20250214	193700	112911380	2920	2920	2920	2920	0
47	20250214	193600	112911380	2920	2920	2920	2920	0
48	20250214	193500	112911380	2920	2920	2920	2920	0
49	20250214	193400	112911380	2920	2920	2920	2920	0
50	20250214	193300	112911380	2920	2920	2920	2920	0
51	20250214	193200	112911380	2920	2920	2920	2920	0
52	20250214	193100	112911380	2920	2920	2920	2920	0
53	20250214	193000	112911380	2920	2920	2920	2920	0
54	20250214	192900	112911380	2920	2920	2920	2920	0
55	20250214	192800	112911380	2920	2920	2920	2920	0
56	20250214	192700	112911380	2920	2920	2920	2920	0
57	20250214	192600	112911380	2920	2920	2920	2920	0
58	20250214	192500	112911380	2920	2920	2920	2920	0
59	20250214	192400	112911380	2920	2920	2920	2920	0
60	20250214	192300	112911380	2920	2920	2920	2920	0
61	20250214	192200	112911380	2920	2920	2920	2920	0
62	20250214	192100	112911380	2920	2920	2920	2920	1661
63	20250214	192000	112911380	2920	2920	2920	2920	0
64	20250214	191900	112911380	2920	2920	2920	2920	0
65	20250214	191800	112911380	2920	2920	2920	2920	0
66	20250214	191700	112911380	2920	2920	2920	2920	0
67	20250214	191600	112911380	2920	2920	2920	2920	0
68	20250214	191500	112911380	2920	2920	2920	2920	0
69	20250214	191400	112911380	2920	2920	2920	2920	0
70	20250214	191300	112911380	2920	2920	2920	2920	0
71	20250214	191200	112911380	2920	2920	2920	2920	0
72	20250214	191100	112911380	2920	2920	2920	2920	0
73	20250214	191000	112911380	2920	2920	2920	2920	0
74	20250214	190900	112911380	2920	2920	2920	2920	0
75	20250214	190800	112911380	2920	2920	2920	2920	0
76	20250214	190700	112911380	2920	2920	2920	2920	0
77	20250214	190600	112911380	2920	2920	2920	2920	0
78	20250214	190500	112911380	2920	2920	2920	2920	0
79	20250214	190400	112911380	2920	2920	2920	2920	0
80	20250214	190300	112911380	2920	2920	2920	2920	0
81	20250214	190200	112911380	2920	2920	2920	2920	0
82	20250214	190100	112911380	2920	2920	2920	2920	0
83	20250214	190000	112911380	2920	2920	2920	2920	0
84	20250214	185900	112911380	2920	2920	2920	2920	0
85	20250214	185800	112911380	2920	2920	2920	2920	0
86	20250214	185700	112911380	2920	2920	2920	2920	0
87	20250214	185600	112911380	2920	2920	2920	2920	0
88	20250214	185500	112911380	2920	2920	2920	2920	0
89	20250214	185400	112911380	2920	2920	2920	2920	0
90	20250214	185300	112911380	2920	2920	2920	2920	0
91	20250214	185200	112911380	2920	2920	2920	2920	0
92	20250214	185100	112911380	2920	2920	2920	2920	1661
93	20250214	185000	112911380	2920	2920	2920	2920	0
94	20250214	184900	112911380	2920	2920	2920	2920	0
95	20250214	184800	112911380	2920	2920	2920	2920	0
96	20250214	184700	112911380	2920	2920	2920	2920	0
97	20250214	184600	112911380	2920	2920	2920	2920	0
98	20250214	184500	112911380	2920	2920	2920	2920	0
99	20250214	184400	112911380	2920	2920	2920	2920	0
100	20250214	184300	112911380	2920	2920	2920	2920	0
101	20250214	184200	112911380	2920	2920	2920	2920	0
102	20250214	184100	112911380	2920	2920	2920	2920	0
103	20250214	184000	112911380	2920	2920	2920	2920	0
104	20250214	183900	112911380	2920	2920	2920	2920	0
105	20250214	183800	112911380	2920	2920	2920	2920	0
106	20250214	183700	112911380	2920	2920	2920	2920	0
107	20250214	183600	112911380	2920	2920	2920	2920	0
108	20250214	183500	112911380	2920	2920	2920	2920	0
109	20250214	183400	112911380	2920	2920	2920	2920	0
110	20250214	183300	112911380	2920	2920	2920	2920	0
111	20250214	183200	112911380	2920	2920	2920	2920	0
112	20250214	183100	112911380	2920	2920	2920	2920	0
113	20250214	183000	112911380	2920	2920	2920	2920	0
114	20250214	182900	112911380	2920	2920	2920	2920	0
115	20250214	182800	112911380	2920	2920	2920	2920	0
116	20250214	182700	112911380	2920	2920	2920	2920	0
117	20250214	182600	112911380	2920	2920	2920	2920	0
118	20250214	182500	112911380	2920	2920	2920	2920	0
119	20250214	182400	112911380	2920	2920	2920	2920	0
120	20250214	182300	112911380	2920	2920	2920	2920	0
121	20250214	182200	112911380	2920	2920	2920	2920	0
122	20250214	182100	112911380	2920	2920	2920	2920	1661
123	20250214	182000	112911380	2920	2920	2920	2920	0
124	20250214	181900	112911380	2920	2920	2920	2920	0
125	20250214	181800	112911380	2920	2920	2920	2920	0
126	20250214	181700	112911380	2920	2920	2920	2920	0
127	20250214	181600	112911380	2920	2920	2920	2920	0
128	20250214	181500	112911380	2920	2920	2920	2920	0
129	20250214	181400	112911380	2920	2920	2920	2920	0
130	20250214	181300	112911380	2920	2920	2920	2920	0
131	20250214	181200	112911380	2920	2920	2920	2920	0
132	20250214	181100	112911380	2920	2920	2920	2920	0
133	20250214	181000	112911380	2920	2920	2920	2920	0
134	20250214	180900	112911380	2920	2920	2920	2920	0
135	20250214	180800	112911380	2920	2920	2920	2920	0
136	20250214	180700	112911380	2920	2920	2920	2920	0
137	20250214	180600	112911380	2920	2920	2920	2920	0
138	20250214	180500	112911380	2920	2920	2920	2920	0
139	20250214	180400	112911380	2920	2920	2920	2920	0
140	20250214	180300	112911380	2920	2920	2920	2920	0
141	20250214	180200	112911380	2920	2920	2920	2920	0
142	20250214	180100	112911380	2920	2920	2920	2920	0
143	20250214	180000	112911380	2920	2920	2920	2920	0
144	20250214	175900	112911380	2920	2920	2920	2920	0
145	20250214	175800	112911380	2920	2920	2920	2920	0
146	20250214	175700	112911380	2920	2920	2920	2920	0
147	20250214	175600	112911380	2920	2920	2920	2920	0
148	20250214	175500	112911380	2920	2920	2920	2920	0
149	20250214	175400	112911380	2920	2920	2920	2920	0
150	20250214	175300	112911380	2920	2920	2920	2920	0
151	20250214	175200	112911380	2920	2920	2920	2920	0
152	20250214	175100	112911380	2920	2920	2920	2920	1661
153	20250214	175000	112911380	2920	2920	2920	2920	0
154	20250214	174900	112911380	2920	2920	2920	2920	0
155	20250214	174800	112911380	2920	2920	2920	2920	0
156	20250214	174700	112911380	2920	2920	2920	2920	0
157	20250214	174600	112911380	2920	2920	2920	2920	0
158	20250214	174500	112911380	2920	2920	2920	2920	0
159	20250214	174400	112911380	2920	2920	2920	2920	0
160	20250214	174300	112911380	2920	2920	2920	2920	0
161	20250214	174200	112911380	2920	2920	2920	2920	0
162	20250214	174100	112911380	2920	2920	2920	2920	0
163	20250214	174000	112911380	2920	2920	2920	2920	0
164	20250214	173900	112911380	2920	2920	2920	2920	0
165	20250214	173800	112911380	2920	2920	2920	2920	0
166	20250214	173700	112911380	2920	2920	2920	2920	0
167	20250214	173600	112911380	2920	2920	2920	2920	0
168	20250214	173500	112911380	2920	2920	2920	2920	0
169	20250214	173400	112911380	2920	2920	2920	2920	0
170	20250214	173300	112911380	2920	2920	2920	2920	0
171	20250214	173200	112911380	2920	2920	2920	2920	0
172	20250214	173100	112911380	2920	2920	2920	2920	0
173	20250214	173000	112911380	2920	2920	2920	2920	0
174	20250214	172900	112911380	2920	2920	2920	2920	0
175	20250214	172800	112911380	2920	2920	2920	2920	0
176	20250214	172700	112911380	2920	2920	2920	2920	0
177	20250214	172600	112911380	2920	2920	2920	2920	0
178	20250214	172500	112911380	2920	2920	2920	2920	0
179	20250214	172400	112911380	2920	2920	2920	2920	0
180	20250214	172300	112911380	2920	2920	2920	2920	0
181	20250214	172200	112911380	2920	2920	2920	2920	0
182	20250214	172100	112911380	2920	2920	2920	2920	1661
183	20250214	172000	112911380	2920	2920	2920	2920	0
184	20250214	171900	112911380	2920	2920	2920	2920	0
185	20250214	171800	112911380	2920	2920	2920	2920	0
186	20250214	171700	112911380	2920	2920	2920	2920	0
187	20250214	171600	112911380	2920	2920	2920	2920	0
188	20250214	171500	112911380	2920	2920	2920	2920	0
189	20250214	171400	112911380	2920	2920	2920	2920	0
190	20250214	171300	112911380	2920	2920	2920	2920	0
191	20250214	171200	112911380	2920	2920	2920	2920	0
192	20250214	171100	112911380	2920	2920	2920	2920	0
193	20250214	171000	112911380	2920	2920	2920	2920	0
194	20250214	170900	112911380	2920	2920	2920	2920	0
195	20250214	170800	112911380	2920	2920	2920	2920	0
196	20250214	170700	112911380	2920	2920	2920	2920	0
197	20250214	170600	112911380	2920	2920	2920	2920	0
198	20250214	170500	112911380	2920	2920	2920	2920	0
199	20250214	170400	112911380	2920	2920	2920	2920	0
200	20250214	170300	112911380	2920	2920	2920	2920	0
201	20250214	170200	112911380	2920	2920	2920	2920	0
202	20250214	170100	112911380	2920	2920	2920	2920	0
203	20250214	170000	112911380	2920	2920	2920	2920	0
204	20250214	165900	112911380	2920	2920	2920	2920	0
205	20250214	165800	112911380	2920	2920	2920	2920	0
206	20250214	165700	112911380	2920	2920	2920	2920	0
207	20250214	165600	112911380	2920	2920	2920	2920	0
208	20250214	165500	112911380	2920	2920	2920	2920	0
209	20250214	165400	112911380	2920	2920	2920	2920	0
210	20250214	165300	112911380	2920	2920	2920	2920	0
211	20250214	165200	112911380	2920	2920	2920	2920	0
212	20250214	165100	112911380	2920	2920	2920	2920	1661
213	20250214	165000	112911380	2920	2920	2920	2920	0
214	20250214	164900	112911380	2920	2920	2920	2920	0
215	20250214	164800	112911380	2920	2920	2920	2920	0
216	20250214	164700	112911380	2920	2920	2920	2920	0
217	20250214	164600	112911380	2920	2920	2920	2920	0
218	20250214	164500	112911380	2920	2920	2920	2920	0
219	20250214	164400	112911380	2920	2920	2920	2920	0
220	20250214	164300	112911380	2920	2920	2920	2920	0
221	20250214	164200	112911380	2920	2920	2920	2920	0
222	20250214	164100	112911380	2920	2920	2920	2920	0
223	20250214	164000	112911380	2920	2920	2920	2920	0
224	20250214	163900	112911380	2920	2920	2920	2920	0
225	20250214	163800	112911380	2920	2920	2920	2920	0
226	20250214	163700	112911380	2920	2920	2920	2920	0
227	20250214	163600	112911380	2920	2920	2920	2920	0
228	20250214	163500	112911380	2920	2920	2920	2920	0
229	20250214	163400	112911380	2920	2920	2920	2920	0
230	20250214	163300	112911380	2920	2920	2920	2920	0
231	20250214	163200	112911380	2920	2920	2920	2920	0
232	20250214	163100	112911380	2920	2920	2920	2920	0
233	20250214	163000	112911380	2920	2920	2920	2920	0
234	20250214	162900	112911380	2920	2920	2920	2920	0
235	20250214	162800	112911380	2920	2920	2920	2920	0
236	20250214	162700	112911380	2920	2920	2920	2920	0
237	20250214	162600	112911380	2920	2920	2920	2920	0
238	20250214	162500	112911380	2920	2920	2920	2920	0
239	20250214	162400	112911380	2920	2920	2920	2920	0
240	20250214	162300	112911380	2920	2920	2920	2920	0
241	20250214	162200	112911380	2920	2920	2920	2920	0
242	20250214	162100	112911380	2920	2920	2920	2920	1661
243	20250214	162000	112911380	2920	2920	2920	2920	0
244	20250214	161900	112911380	2920	2920	2920	2920	0
245	20250214	161800	112911380	2920	2920	2920	2920	0
246	20250214	161700	112911380	2920	2920	2920	2920	0
247	20250214	161600	112911380	2920	2920	2920	2920	0
248	20250214	161500	112911380	2920	2920	2920	2920	0
249	20250214	161400	112911380	2920	2920	2920	2920	0
250	20250214	161300	112911380	2920	2920	2920	2920	0
251	20250214	161200	112911380	2920	2920	2920	2920	0
252	20250214	161100	112911380	2920	2920	2920	2920	0
253	20250214	161000	112911380	2920	2920	2920	2920	0
254	20250214	160900	112911380	2920	2920	2920	2920	0
255	20250214	160800	112911380	2920	2920	2920	2920	0
256	20250214	160700	112911380	2920	2920	2920	2920	0
257	20250214	160600	112911380	2920	2920	2920	2920	0
258	20250214	160500	112911380	2920	2920	2920	2920	0
259	20250214	160400	112911380	2920	2920	2920	2920	0
260	20250214	160300	112911380	2920	2920	2920	2920	0
261	20250214	160200	112911380	2920	2920	2920	2920	0
262	20250214	160100	112911380	2920	2920	2920	2920	0
263	20250214	160000	112911380	2920	2920	2920	2920	0
264	20250214	155900	112911380	2920	2920	2920	2920	0
265	20250214	155800	112911380	2920	2920	2920	2920	0
266	20250214	155700	112911380	2920	2920	2920	2920	0
267	20250214	155600	112911380	2920	2920	2920	2920	0
268	20250214	155500	112911380	2920	2920	2920	2920	0
269	20250214	155400	112911380	2920	2920	2920	2920	0
270	20250214	155300	112911380	2920	2920	2920	2920	0
271	20250214	155200	112911380	2920	2920	2920	2920	0
272	20250214	155100	112911380	2920	2920	2920	2920	1661
273	20250214	155000	112911380	2920	2920	2920	2920	0
274	20250214	154900	112911380	2920	2920	2920	2920	0
275	20250214	154800	112911380	2920	2920	2920	2920	0
276	20250214	154700	112911380	2920	2920	2920	2920	0
277	20250214	154600	112911380	2920	2920	2920	2920	0
278	20250214	154500	112911380	2920	2920	2920	2920	0
279	20250214	154400	112911380	2920	2920	2920	2920	0
280	20250214	154300	112911380	2920	2920	2920	2920	0
281	20250214	154200	112911380	2920	2920	2920	2920	0
282	20250214	154100	112911380	2920	2920	2920	2920	0
283	20250214	154000	112911380	2920	2920	2920	2920	0
284	20250214	153900	112911380	2920	2920	2920	2920	0
285	20250214	153800	112911380	2920	2920	2920	2920	0
286	20250214	153700	112911380	2920	2920	2920	2920	0
287	20250214	153600	112911380	2920	2920	2920	2920	0
288	20250214	153500	112911380	2920	2920	2920	2920	0
289	20250214	153400	112911380	2920	2920	2920	2920	0
290	20250214	153300	112911380	2920	2920	2920	2920	0
291	20250214	153200	112911380	2920	2920	2920	2920	0
292	20250214	153100	112911380	2920	2920	2920	2920	0
293	20250214	153000	112911380	2920	2920	2920	2920	1661
294	20250214	152900	108061260	2920	2920	2920	2920	0
295	20250214	152800	108061260	2920	2920	2920	2920	0
296	20250214	152700	108061260	2920	2920	2920	2920	0
297	20250214	152600	108061260	2920	2920	2920	2920	0
298	20250214	152500	108061260	2920	2920	2920	2920	0
299	20250214	152400	108061260	2920	2920	2920	2920	0
300	20250214	152300	108061260	2920	2920	2920	2920	0
301	20250214	152200	108061260	2920	2920	2920	2920	0
302	20250214	152100	108061260	2920	2920	2920	2920	0
303	20250214	152000	108061260	2920	2920	2920	2920	0
304	20250214	151900	108061260	2920	2910	2920	2910	52
305	20250214	151800	107909450	2920	2920	2920	2920	0
306	20250214	151700	107909450	2920	2915	2920	2905	807
307	20250214	151600	105557550	2920	2920	2920	2920	1
308	20250214	151500	105554630	2920	2920	2920	2920	0
309	20250214	151400	105554630	2920	2920	2920	2920	0
310	20250214	151300	105554630	2920	2920	2920	2920	0
311	20250214	151200	105554630	2920	2920	2920	2915	210
312	20250214	151100	104942430	2915	2915	2915	2915	14
313	20250214	151000	104901620	2915	2915	2915	2915	501
314	20250214	150900	103441205	2915	2915	2915	2915	0
315	20250214	150800	103441205	2915	2915	2915	2915	0
316	20250214	150700	103441205	2915	2910	2915	2910	130
317	20250214	150600	103062880	2915	2915	2915	2915	0
318	20250214	150500	103062880	2915	2910	2915	2910	105
319	20250214	150400	102757305	2915	2915	2915	2915	0
320	20250214	150300	102757305	2915	2915	2915	2915	5
321	20250214	150200	102742730	2910	2910	2910	2910	0
322	20250214	150100	102742730	2910	2910	2910	2910	0
323	20250214	150000	102742730	2910	2910	2910	2910	25
324	20250214	145900	102669980	2915	2915	2915	2915	0
325	20250214	145800	102669980	2915	2915	2915	2915	0
326	20250214	145700	102669980	2915	2915	2915	2915	100
327	20250214	145600	102378480	2915	2915	2915	2915	100
328	20250214	145500	102086980	2915	2915	2915	2915	5
329	20250214	145400	102072405	2910	2910	2910	2910	100
330	20250214	145300	101781405	2910	2910	2910	2910	536
331	20250214	145200	100221645	2915	2915	2915	2915	0
332	20250214	145100	100221645	2915	2915	2915	2915	0
333	20250214	145000	100221645	2915	2915	2915	2915	0
334	20250214	144900	100221645	2915	2915	2915	2915	0
335	20250214	144800	100221645	2915	2915	2915	2915	0
336	20250214	144700	100221645	2915	2905	2915	2905	702
337	20250214	144600	98182225	2895	2915	2915	2895	5001
338	20250214	144500	83691975	2915	2910	2915	2895	2601
339	20250214	144400	76145765	2915	2915	2915	2915	10
340	20250214	144300	76116615	2915	2915	2915	2915	18
341	20250214	144200	76064145	2915	2910	2915	2910	50
342	20250214	144100	75918400	2910	2920	2925	2910	4
343	20250214	144000	75906735	2925	2925	2925	2925	0
344	20250214	143900	75906735	2925	2925	2925	2925	0
345	20250214	143800	75906735	2925	2925	2925	2925	0
346	20250214	143700	75906735	2925	2920	2925	2920	5
347	20250214	143600	75892115	2920	2920	2920	2920	1
348	20250214	143500	75889195	2925	2925	2925	2925	0
349	20250214	143400	75889195	2925	2920	2925	2920	6
350	20250214	143300	75871655	2910	2910	2920	2910	17
351	20250214	143200	75822110	2900	2915	2915	2900	5001
352	20250214	143100	61295910	2925	2925	2925	2925	0
353	20250214	143000	61295910	2925	2925	2925	2925	0
354	20250214	142900	61295910	2925	2925	2925	2925	0
355	20250214	142800	61295910	2925	2925	2925	2925	0
356	20250214	142700	61295910	2925	2925	2925	2925	0
357	20250214	142600	61295910	2925	2925	2925	2925	0
358	20250214	142500	61295910	2925	2925	2925	2925	0
359	20250214	142400	61295910	2925	2925	2925	2925	0
360	20250214	142300	61295910	2925	2920	2925	2920	3
361	20250214	142200	61287140	2915	2920	2920	2915	200
362	20250214	142100	60704045	2920	2920	2920	2920	10
363	20250214	142000	60674845	2920	2920	2920	2920	0
364	20250214	141900	60674845	2920	2920	2920	2920	200
365	20250214	141800	60090845	2925	2925	2925	2925	0
366	20250214	141700	60090845	2925	2925	2925	2925	0
367	20250214	141600	60090845	2925	2925	2925	2925	0
368	20250214	141500	60090845	2925	2925	2925	2920	210
369	20250214	141400	59477595	2920	2920	2920	2920	50
370	20250214	141300	59331595	2925	2925	2925	2925	0
371	20250214	141200	59331595	2925	2925	2925	2925	0
372	20250214	141100	59331595	2925	2925	2925	2925	34
373	20250214	141000	59232145	2930	2930	2930	2930	0
374	20250214	140900	59232145	2930	2930	2930	2930	0
375	20250214	140800	59232145	2930	2930	2930	2930	1
376	20250214	140700	59229215	2930	2925	2930	2925	75
377	20250214	140600	59009805	2925	2925	2925	2925	26
378	20250214	140500	58933755	2925	2925	2925	2925	0
379	20250214	140400	58933755	2925	2925	2925	2925	6
380	20250214	140300	58916205	2930	2925	2930	2925	527
381	20250214	140200	57374595	2930	2930	2930	2930	0
382	20250214	140100	57374595	2930	2930	2930	2930	0
383	20250214	140000	57374595	2930	2930	2930	2930	0
384	20250214	135900	57374595	2930	2930	2930	2930	0
385	20250214	135800	57374595	2930	2930	2930	2930	19
386	20250214	135700	57318925	2925	2925	2925	2925	100
387	20250214	135600	57026425	2930	2925	2930	2925	728
388	20250214	135500	54893465	2920	2925	2925	2920	68
389	20250214	135400	54694605	2925	2925	2925	2925	57
390	20250214	135300	54527880	2925	2925	2925	2925	0
391	20250214	135200	54527880	2925	2925	2925	2925	3
392	20250214	135100	54519105	2920	2920	2920	2920	2
393	20250214	135000	54513265	2930	2920	2930	2920	6518
394	20250214	134900	35451955	2915	2915	2915	2915	0
395	20250214	134800	35451955	2915	2915	2915	2915	0
396	20250214	134700	35451955	2915	2915	2915	2915	262
397	20250214	134600	34688225	2915	2915	2915	2915	0
398	20250214	134500	34688225	2915	2915	2915	2915	0
399	20250214	134400	34688225	2915	2915	2915	2915	0
400	20250214	134300	34688225	2915	2915	2915	2915	0
401	20250214	134200	34688225	2915	2915	2915	2915	0
402	20250214	134100	34688225	2915	2915	2915	2915	0
403	20250214	134000	34688225	2915	2915	2915	2915	35
404	20250214	133900	34586200	2915	2915	2915	2915	0
405	20250214	133800	34586200	2915	2915	2915	2915	0
406	20250214	133700	34586200	2915	2915	2915	2915	0
407	20250214	133600	34586200	2915	2915	2915	2915	0
408	20250214	133500	34586200	2915	2915	2915	2915	0
409	20250214	133400	34586200	2915	2915	2915	2915	0
410	20250214	133300	34586200	2915	2915	2915	2915	0
411	20250214	133200	34586200	2915	2915	2915	2915	0
412	20250214	133100	34586200	2915	2915	2915	2915	0
413	20250214	133000	34586200	2915	2915	2915	2915	0
414	20250214	132900	34586200	2915	2915	2915	2915	0
415	20250214	132800	34586200	2915	2915	2915	2915	0
416	20250214	132700	34586200	2915	2915	2915	2915	0
417	20250214	132600	34586200	2915	2915	2915	2915	0
418	20250214	132500	34586200	2915	2915	2915	2915	0
419	20250214	132400	34586200	2915	2915	2915	2915	0
420	20250214	132300	34586200	2915	2910	2915	2910	600
421	20250214	132200	32840035	2915	2915	2915	2915	0
422	20250214	132100	32840035	2915	2915	2915	2915	0
423	20250214	132000	32840035	2915	2915	2915	2915	1
424	20250214	131900	32837120	2915	2910	2915	2910	135
425	20250214	131800	32444115	2915	2915	2915	2915	0
426	20250214	131700	32444115	2915	2915	2915	2915	0
427	20250214	131600	32444115	2915	2915	2915	2915	0
428	20250214	131500	32444115	2915	2915	2915	2915	0
429	20250214	131400	32444115	2915	2915	2915	2915	0
430	20250214	131300	32444115	2915	2915	2915	2915	0
431	20250214	131200	32444115	2915	2915	2915	2915	0
432	20250214	131100	32444115	2915	2915	2915	2915	0
433	20250214	131000	32444115	2915	2915	2915	2915	0
434	20250214	130900	32444115	2915	2915	2915	2915	0
435	20250214	130800	32444115	2915	2915	2915	2915	0
436	20250214	130700	32444115	2915	2905	2915	2905	22
437	20250214	130600	32380190	2910	2905	2910	2905	2
438	20250214	130500	32374375	2900	2905	2905	2900	2000
439	20250214	130400	26572755	2905	2905	2905	2905	0
440	20250214	130300	26572755	2905	2905	2905	2905	0
441	20250214	130200	26572755	2905	2910	2910	2905	800
442	20250214	130100	24248705	2910	2910	2910	2910	8
443	20250214	130000	24225425	2915	2915	2915	2915	0
444	20250214	125900	24225425	2915	2910	2915	2910	15
445	20250214	125800	24181710	2915	2915	2915	2915	0
446	20250214	125700	24181710	2915	2915	2915	2915	1
447	20250214	125600	24178795	2905	2905	2905	2905	0
448	20250214	125500	24178795	2905	2905	2905	2905	0
449	20250214	125400	24178795	2905	2905	2905	2905	0
450	20250214	125300	24178795	2905	2905	2905	2905	0
451	20250214	125200	24178795	2905	2905	2905	2905	0
452	20250214	125100	24178795	2905	2905	2905	2905	0
453	20250214	125000	24178795	2905	2905	2905	2905	0
454	20250214	124900	24178795	2905	2905	2905	2905	0
455	20250214	124800	24178795	2905	2905	2905	2905	0
456	20250214	124700	24178795	2905	2905	2905	2905	0
457	20250214	124600	24178795	2905	2905	2905	2905	0
458	20250214	124500	24178795	2905	2905	2905	2905	0
459	20250214	124400	24178795	2905	2905	2905	2905	0
460	20250214	124300	24178795	2905	2905	2905	2905	0
461	20250214	124200	24178795	2905	2905	2905	2905	0
462	20250214	124100	24178795	2905	2905	2905	2905	0
463	20250214	124000	24178795	2905	2905	2905	2905	0
464	20250214	123900	24178795	2905	2905	2905	2905	0
465	20250214	123800	24178795	2905	2905	2905	2905	0
466	20250214	123700	24178795	2905	2905	2905	2905	0
467	20250214	123600	24178795	2905	2905	2905	2905	0
468	20250214	123500	24178795	2905	2905	2905	2905	0
469	20250214	123400	24178795	2905	2905	2905	2905	0
470	20250214	123300	24178795	2905	2905	2905	2905	0
471	20250214	123200	24178795	2905	2905	2905	2905	0
472	20250214	123100	24178795	2905	2905	2905	2905	656
473	20250214	123000	22273115	2910	2910	2910	2910	0
474	20250214	122900	22273115	2910	2910	2910	2910	6
475	20250214	122800	22255655	2910	2910	2910	2910	1
476	20250214	122700	22252745	2910	2910	2910	2910	1
477	20250214	122600	22249835	2910	2910	2910	2910	2
478	20250214	122500	22244015	2910	2910	2910	2910	0
479	20250214	122400	22244015	2910	2910	2910	2910	0
480	20250214	122300	22244015	2910	2910	2910	2910	0
481	20250214	122200	22244015	2910	2910	2910	2910	0
482	20250214	122100	22244015	2910	2910	2910	2910	1
483	20250214	122000	22241105	2915	2915	2915	2915	0
484	20250214	121900	22241105	2915	2915	2915	2915	0
485	20250214	121800	22241105	2915	2915	2915	2915	0
486	20250214	121700	22241105	2915	2915	2915	2915	0
487	20250214	121600	22241105	2915	2915	2915	2915	0
488	20250214	121500	22241105	2915	2915	2915	2915	0
489	20250214	121400	22241105	2915	2915	2915	2915	0
490	20250214	121300	22241105	2915	2915	2915	2915	0
491	20250214	121200	22241105	2915	2915	2915	2915	0
492	20250214	121100	22241105	2915	2915	2915	2915	0
493	20250214	121000	22241105	2915	2915	2915	2915	0
494	20250214	120900	22241105	2915	2915	2915	2915	0
495	20250214	120800	22241105	2915	2915	2915	2915	0
496	20250214	120700	22241105	2915	2915	2915	2915	0
497	20250214	120600	22241105	2915	2915	2915	2915	0
498	20250214	120500	22241105	2915	2915	2915	2915	0
499	20250214	120400	22241105	2915	2915	2915	2915	0
500	20250214	120300	22241105	2915	2915	2915	2915	0
501	20250214	120200	22241105	2915	2915	2915	2915	0
502	20250214	120100	22241105	2915	2915	2915	2915	0
503	20250214	120000	22241105	2915	2915	2915	2915	0
504	20250214	115900	22241105	2915	2915	2915	2915	0
505	20250214	115800	22241105	2915	2915	2915	2915	0
506	20250214	115700	22241105	2915	2905	2915	2905	4
507	20250214	115600	22229465	2915	2915	2915	2915	0
508	20250214	115500	22229465	2915	2915	2915	2915	0
509	20250214	115400	22229465	2915	2915	2915	2915	0
510	20250214	115300	22229465	2915	2915	2915	2915	0
511	20250214	115200	22229465	2915	2915	2915	2915	0
512	20250214	115100	22229465	2915	2905	2915	2905	4
513	20250214	115000	22217815	2920	2920	2920	2920	0
514	20250214	114900	22217815	2920	2920	2920	2920	0
515	20250214	114800	22217815	2920	2920	2920	2920	0
516	20250214	114700	22217815	2920	2920	2920	2920	0
517	20250214	114600	22217815	2920	2920	2920	2920	0
518	20250214	114500	22217815	2920	2920	2920	2920	0
519	20250214	114400	22217815	2920	2920	2920	2920	0
520	20250214	114300	22217815	2920	2920	2920	2920	0
521	20250214	114200	22217815	2920	2920	2920	2920	0
522	20250214	114100	22217815	2920	2920	2920	2920	0
523	20250214	114000	22217815	2920	2920	2920	2920	0
524	20250214	113900	22217815	2920	2920	2920	2920	0
525	20250214	113800	22217815	2920	2920	2920	2920	0
526	20250214	113700	22217815	2920	2920	2920	2920	0
527	20250214	113600	22217815	2920	2915	2920	2915	2
528	20250214	113500	22211980	2910	2910	2910	2910	0
529	20250214	113400	22211980	2910	2910	2910	2910	0
530	20250214	113300	22211980	2910	2910	2910	2910	0
531	20250214	113200	22211980	2910	2910	2910	2910	0
532	20250214	113100	22211980	2910	2910	2910	2910	0
533	20250214	113000	22211980	2910	2910	2910	2910	0
534	20250214	112900	22211980	2910	2910	2910	2910	0
535	20250214	112800	22211980	2910	2910	2910	2910	1
536	20250214	112700	22209070	2900	2900	2900	2900	0
537	20250214	112600	22209070	2900	2900	2900	2900	0
538	20250214	112500	22209070	2900	2900	2900	2900	0
539	20250214	112400	22209070	2900	2910	2915	2900	2400
540	20250214	112300	15221235	2900	2900	2900	2900	0
541	20250214	112200	15221235	2900	2900	2900	2900	0
542	20250214	112100	15221235	2900	2900	2900	2900	0
543	20250214	112000	15221235	2900	2900	2900	2900	0
544	20250214	111900	15221235	2900	2900	2900	2900	0
545	20250214	111800	15221235	2900	2900	2900	2900	474
546	20250214	111700	13846635	2900	2900	2900	2900	100
547	20250214	111600	13556635	2905	2905	2905	2905	0
548	20250214	111500	13556635	2905	2905	2905	2905	98
549	20250214	111400	13271945	2905	2905	2905	2905	2
550	20250214	111300	13266135	2910	2910	2910	2910	0
551	20250214	111200	13266135	2910	2910	2910	2910	0
552	20250214	111100	13266135	2910	2910	2910	2910	0
553	20250214	111000	13266135	2910	2910	2910	2910	0
554	20250214	110900	13266135	2910	2910	2910	2910	0
555	20250214	110800	13266135	2910	2910	2910	2910	0
556	20250214	110700	13266135	2910	2910	2910	2910	0
557	20250214	110600	13266135	2910	2910	2910	2910	0
558	20250214	110500	13266135	2910	2910	2910	2910	0
559	20250214	110400	13266135	2910	2910	2910	2910	0
560	20250214	110300	13266135	2910	2910	2910	2910	0
561	20250214	110200	13266135	2910	2910	2910	2910	0
562	20250214	110100	13266135	2910	2910	2910	2910	1
563	20250214	110000	13263225	2910	2910	2910	2910	0
564	20250214	105900	13263225	2910	2910	2910	2910	0
565	20250214	105800	13263225	2910	2910	2910	2910	0
566	20250214	105700	13263225	2910	2910	2910	2910	0
567	20250214	105600	13263225	2910	2910	2910	2910	0
568	20250214	105500	13263225	2910	2910	2910	2910	399
569	20250214	105400	12102135	2900	2900	2900	2900	0
570	20250214	105300	12102135	2900	2900	2900	2900	0
571	20250214	105200	12102135	2900	2900	2900	2900	0
572	20250214	105100	12102135	2900	2900	2900	2900	0
573	20250214	105000	12102135	2900	2900	2900	2900	0
574	20250214	104900	12102135	2900	2900	2900	2900	0
575	20250214	104800	12102135	2900	2900	2900	2900	0
576	20250214	104700	12102135	2900	2900	2900	2900	0
577	20250214	104600	12102135	2900	2900	2900	2900	0
578	20250214	104500	12102135	2900	2900	2900	2900	0
579	20250214	104400	12102135	2900	2900	2900	2900	0
580	20250214	104300	12102135	2900	2900	2900	2900	338
581	20250214	104200	11121935	2900	2900	2900	2900	400
582	20250214	104100	9961935	2895	2895	2895	2895	97
583	20250214	104000	9681120	2900	2900	2900	2900	0
584	20250214	103900	9681120	2900	2900	2900	2900	3
585	20250214	103800	9672420	2900	2900	2900	2900	0
586	20250214	103700	9672420	2900	2900	2900	2900	0
587	20250214	103600	9672420	2900	2900	2900	2900	0
588	20250214	103500	9672420	2900	2900	2900	2900	0
589	20250214	103400	9672420	2900	2900	2900	2900	0
590	20250214	103300	9672420	2900	2900	2900	2900	0
591	20250214	103200	9672420	2900	2900	2900	2900	0
592	20250214	103100	9672420	2900	2900	2900	2900	0
593	20250214	103000	9672420	2900	2900	2900	2900	3
594	20250214	102900	9663720	2890	2890	2890	2890	0
595	20250214	102800	9663720	2890	2890	2890	2890	0
596	20250214	102700	9663720	2890	2890	2890	2890	0
597	20250214	102600	9663720	2890	2890	2890	2890	0
598	20250214	102500	9663720	2890	2890	2890	2890	1
599	20250214	102400	9660830	2895	2895	2895	2895	0
600	20250214	102300	9660830	2895	2895	2895	2895	0
601	20250214	102200	9660830	2895	2895	2895	2895	128
602	20250214	102100	9290270	2895	2895	2895	2895	0
603	20250214	102000	9290270	2895	2895	2895	2895	0
604	20250214	101900	9290270	2895	2895	2895	2895	0
605	20250214	101800	9290270	2895	2895	2895	2895	0
606	20250214	101700	9290270	2895	2895	2895	2895	0
607	20250214	101600	9290270	2895	2895	2895	2895	59
608	20250214	101500	9119465	2900	2900	2900	2900	0
609	20250214	101400	9119465	2900	2900	2900	2900	0
610	20250214	101300	9119465	2900	2900	2900	2900	0
611	20250214	101200	9119465	2900	2900	2900	2900	0
612	20250214	101100	9119465	2900	2900	2900	2900	0
613	20250214	101000	9119465	2900	2900	2900	2900	0
614	20250214	100900	9119465	2900	2900	2900	2900	0
615	20250214	100800	9119465	2900	2900	2900	2900	0
616	20250214	100700	9119465	2900	2900	2900	2900	2
617	20250214	100600	9113665	2895	2895	2895	2895	0
618	20250214	100500	9113665	2895	2895	2895	2895	0
619	20250214	100400	9113665	2895	2895	2895	2895	0
620	20250214	100300	9113665	2895	2895	2895	2895	0
621	20250214	100200	9113665	2895	2895	2895	2895	146
622	20250214	100100	8690995	2910	2905	2910	2905	10
623	20250214	100000	8661925	2895	2895	2895	2895	0
624	20250214	095900	8661925	2895	2895	2895	2895	0
625	20250214	095800	8661925	2895	2895	2895	2895	0
626	20250214	095700	8661925	2895	2895	2895	2895	400
627	20250214	095600	7503925	2905	2905	2905	2905	1
628	20250214	095500	7501020	2910	2910	2910	2910	0
629	20250214	095400	7501020	2910	2910	2910	2910	0
630	20250214	095300	7501020	2910	2910	2910	2910	0
631	20250214	095200	7501020	2910	2905	2910	2905	2
632	20250214	095100	7495205	2910	2910	2910	2910	0
633	20250214	095000	7495205	2910	2910	2910	2910	0
634	20250214	094900	7495205	2910	2910	2910	2910	0
635	20250214	094800	7495205	2910	2910	2910	2910	1
636	20250214	094700	7492295	2905	2905	2905	2905	1
637	20250214	094600	7489390	2910	2910	2910	2905	4
638	20250214	094500	7477755	2910	2905	2910	2905	3
639	20250214	094400	7469030	2910	2910	2910	2910	0
640	20250214	094300	7469030	2910	2910	2910	2910	0
641	20250214	094200	7469030	2910	2910	2910	2910	0
642	20250214	094100	7469030	2910	2905	2910	2905	21
643	20250214	094000	7407925	2910	2910	2910	2910	0
644	20250214	093900	7407925	2910	2910	2910	2910	0
645	20250214	093800	7407925	2910	2900	2910	2895	501
646	20250214	093700	5956080	2910	2910	2910	2910	0
647	20250214	093600	5956080	2910	2910	2910	2910	0
648	20250214	093500	5956080	2910	2910	2910	2910	0
649	20250214	093400	5956080	2910	2910	2910	2910	10
650	20250214	093300	5926980	2910	2910	2910	2910	127
651	20250214	093200	5557410	2920	2920	2920	2920	0
652	20250214	093100	5557410	2920	2920	2920	2920	0
653	20250214	093000	5557410	2920	2920	2920	2920	0
654	20250214	092900	5557410	2920	2920	2920	2920	1
655	20250214	092800	5554490	2910	2910	2910	2910	100
656	20250214	092700	5263490	2900	2900	2900	2900	0
657	20250214	092600	5263490	2900	2900	2900	2900	0
658	20250214	092500	5263490	2900	2900	2900	2900	0
659	20250214	092400	5263490	2900	2900	2900	2900	0
660	20250214	092300	5263490	2900	2900	2900	2900	0
661	20250214	092200	5263490	2900	2905	2905	2900	10
662	20250214	092100	5234450	2900	2900	2900	2900	0
663	20250214	092000	5234450	2900	2900	2900	2900	0
664	20250214	091900	5234450	2900	2900	2900	2900	0
665	20250214	091800	5234450	2900	2925	2925	2900	316
666	20250214	091700	4316830	2915	2915	2925	2915	3
667	20250214	091600	4308075	2925	2925	2925	2925	0
668	20250214	091500	4308075	2925	2925	2925	2925	0
669	20250214	091400	4308075	2925	2915	2925	2915	3
670	20250214	091300	4299310	2925	2925	2925	2925	0
671	20250214	091200	4299310	2925	2925	2925	2925	0
672	20250214	091100	4299310	2925	2915	2925	2915	8
673	20250214	091000	4275920	2930	2930	2930	2930	0
674	20250214	090900	4275920	2930	2930	2930	2930	0
675	20250214	090800	4275920	2930	2930	2930	2930	1
676	20250214	090700	4272990	2925	2910	2925	2910	1096
677	20250214	090600	1068520	2910	2910	2910	2910	0
678	20250214	090500	1068520	2910	2910	2910	2910	0
679	20250214	090400	1068520	2910	2910	2910	2910	100
680	20250214	090300	777520	2925	2925	2925	2925	0
681	20250214	090200	777520	2925	2925	2925	2925	0
682	20250214	090100	777520	2925	2925	2925	2925	0
683	20250214	090000	777520	2925	2910	2925	2910	267