KissMeData/012610/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185800	313844685	2920	2920	2920	2920	1006
3	20250214	185700	313844685	2920	2920	2920	2920	0
4	20250214	185600	313844685	2920	2920	2920	2920	0
5	20250214	185500	313844685	2920	2920	2920	2920	0
6	20250214	185400	313844685	2920	2920	2920	2920	0
7	20250214	185300	313844685	2920	2920	2920	2920	0
8	20250214	185200	313844685	2920	2920	2920	2920	0
9	20250214	185100	313844685	2920	2920	2920	2920	0
10	20250214	185000	313844685	2920	2920	2920	2920	0
11	20250214	184900	313844685	2920	2920	2920	2920	0
12	20250214	184800	313844685	2920	2920	2920	2920	0
13	20250214	184700	313844685	2920	2920	2920	2920	0
14	20250214	184600	313844685	2920	2920	2920	2920	0
15	20250214	184500	313844685	2920	2920	2920	2920	0
16	20250214	184400	313844685	2920	2920	2920	2920	0
17	20250214	184300	313844685	2920	2920	2920	2920	0
18	20250214	184200	313844685	2920	2920	2920	2920	0
19	20250214	184100	313844685	2920	2920	2920	2920	0
20	20250214	184000	313844685	2920	2920	2920	2920	0
21	20250214	183900	313844685	2920	2920	2920	2920	0
22	20250214	183800	313844685	2920	2920	2920	2920	0
23	20250214	183700	313844685	2920	2920	2920	2920	0
24	20250214	183600	313844685	2920	2920	2920	2920	0
25	20250214	183500	313844685	2920	2920	2920	2920	0
26	20250214	183400	313844685	2920	2920	2920	2920	0
27	20250214	183300	313844685	2920	2920	2920	2920	0
28	20250214	183200	313844685	2920	2920	2920	2920	0
29	20250214	183100	313844685	2920	2920	2920	2920	0
30	20250214	183000	313844685	2920	2920	2920	2920	0
31	20250214	182900	313844685	2920	2920	2920	2920	0
32	20250214	182800	313844685	2920	2920	2920	2920	1006
33	20250214	182700	313844685	2920	2920	2920	2920	0
34	20250214	182600	313844685	2920	2920	2920	2920	0
35	20250214	182500	313844685	2920	2920	2920	2920	0
36	20250214	182400	313844685	2920	2920	2920	2920	0
37	20250214	182300	313844685	2920	2920	2920	2920	0
38	20250214	182200	313844685	2920	2920	2920	2920	0
39	20250214	182100	313844685	2920	2920	2920	2920	0
40	20250214	182000	313844685	2920	2920	2920	2920	0
41	20250214	181900	313844685	2920	2920	2920	2920	0
42	20250214	181800	313844685	2920	2920	2920	2920	0
43	20250214	181700	313844685	2920	2920	2920	2920	0
44	20250214	181600	313844685	2920	2920	2920	2920	0
45	20250214	181500	313844685	2920	2920	2920	2920	0
46	20250214	181400	313844685	2920	2920	2920	2920	0
47	20250214	181300	313844685	2920	2920	2920	2920	0
48	20250214	181200	313844685	2920	2920	2920	2920	0
49	20250214	181100	313844685	2920	2920	2920	2920	0
50	20250214	181000	313844685	2920	2920	2920	2920	0
51	20250214	180900	313844685	2920	2920	2920	2920	0
52	20250214	180800	313844685	2920	2920	2920	2920	0
53	20250214	180700	313844685	2920	2920	2920	2920	0
54	20250214	180600	313844685	2920	2920	2920	2920	0
55	20250214	180500	313844685	2920	2920	2920	2920	0
56	20250214	180400	313844685	2920	2920	2920	2920	0
57	20250214	180300	313844685	2920	2920	2920	2920	0
58	20250214	180200	313844685	2920	2920	2920	2920	0
59	20250214	180100	313844685	2920	2920	2920	2920	0
60	20250214	180000	313844685	2920	2920	2920	2920	0
61	20250214	175900	313844685	2920	2920	2920	2920	0
62	20250214	175800	313844685	2920	2920	2920	2920	1006
63	20250214	175700	313844685	2920	2920	2920	2920	0
64	20250214	175600	313844685	2920	2920	2920	2920	0
65	20250214	175500	313844685	2920	2920	2920	2920	0
66	20250214	175400	313844685	2920	2920	2920	2920	0
67	20250214	175300	313844685	2920	2920	2920	2920	0
68	20250214	175200	313844685	2920	2920	2920	2920	0
69	20250214	175100	313844685	2920	2920	2920	2920	0
70	20250214	175000	313844685	2920	2920	2920	2920	0
71	20250214	174900	313844685	2920	2920	2920	2920	0
72	20250214	174800	313844685	2920	2920	2920	2920	0
73	20250214	174700	313844685	2920	2920	2920	2920	0
74	20250214	174600	313844685	2920	2920	2920	2920	0
75	20250214	174500	313844685	2920	2920	2920	2920	0
76	20250214	174400	313844685	2920	2920	2920	2920	0
77	20250214	174300	313844685	2920	2920	2920	2920	0
78	20250214	174200	313844685	2920	2920	2920	2920	0
79	20250214	174100	313844685	2920	2920	2920	2920	0
80	20250214	174000	313844685	2920	2920	2920	2920	0
81	20250214	173900	313844685	2920	2920	2920	2920	0
82	20250214	173800	313844685	2920	2920	2920	2920	0
83	20250214	173700	313844685	2920	2920	2920	2920	0
84	20250214	173600	313844685	2920	2920	2920	2920	0
85	20250214	173500	313844685	2920	2920	2920	2920	0
86	20250214	173400	313844685	2920	2920	2920	2920	0
87	20250214	173300	313844685	2920	2920	2920	2920	0
88	20250214	173200	313844685	2920	2920	2920	2920	0
89	20250214	173100	313844685	2920	2920	2920	2920	0
90	20250214	173000	313844685	2920	2920	2920	2920	0
91	20250214	172900	313844685	2920	2920	2920	2920	0
92	20250214	172800	313844685	2920	2920	2920	2920	1006
93	20250214	172700	313844685	2920	2920	2920	2920	0
94	20250214	172600	313844685	2920	2920	2920	2920	0
95	20250214	172500	313844685	2920	2920	2920	2920	0
96	20250214	172400	313844685	2920	2920	2920	2920	0
97	20250214	172300	313844685	2920	2920	2920	2920	0
98	20250214	172200	313844685	2920	2920	2920	2920	0
99	20250214	172100	313844685	2920	2920	2920	2920	0
100	20250214	172000	313844685	2920	2920	2920	2920	0
101	20250214	171900	313844685	2920	2920	2920	2920	0
102	20250214	171800	313844685	2920	2920	2920	2920	0
103	20250214	171700	313844685	2920	2920	2920	2920	0
104	20250214	171600	313844685	2920	2920	2920	2920	0
105	20250214	171500	313844685	2920	2920	2920	2920	0
106	20250214	171400	313844685	2920	2920	2920	2920	0
107	20250214	171300	313844685	2920	2920	2920	2920	0
108	20250214	171200	313844685	2920	2920	2920	2920	0
109	20250214	171100	313844685	2920	2920	2920	2920	0
110	20250214	171000	313844685	2920	2920	2920	2920	0
111	20250214	170900	313844685	2920	2920	2920	2920	0
112	20250214	170800	313844685	2920	2920	2920	2920	0
113	20250214	170700	313844685	2920	2920	2920	2920	0
114	20250214	170600	313844685	2920	2920	2920	2920	0
115	20250214	170500	313844685	2920	2920	2920	2920	0
116	20250214	170400	313844685	2920	2920	2920	2920	0
117	20250214	170300	313844685	2920	2920	2920	2920	0
118	20250214	170200	313844685	2920	2920	2920	2920	0
119	20250214	170100	313844685	2920	2920	2920	2920	0
120	20250214	170000	313844685	2920	2920	2920	2920	0
121	20250214	165900	313844685	2920	2920	2920	2920	0
122	20250214	165800	313844685	2920	2920	2920	2920	1006
123	20250214	165700	313844685	2920	2920	2920	2920	0
124	20250214	165600	313844685	2920	2920	2920	2920	0
125	20250214	165500	313844685	2920	2920	2920	2920	0
126	20250214	165400	313844685	2920	2920	2920	2920	0
127	20250214	165300	313844685	2920	2920	2920	2920	0
128	20250214	165200	313844685	2920	2920	2920	2920	0
129	20250214	165100	313844685	2920	2920	2920	2920	0
130	20250214	165000	313844685	2920	2920	2920	2920	0
131	20250214	164900	313844685	2920	2920	2920	2920	0
132	20250214	164800	313844685	2920	2920	2920	2920	0
133	20250214	164700	313844685	2920	2920	2920	2920	0
134	20250214	164600	313844685	2920	2920	2920	2920	0
135	20250214	164500	313844685	2920	2920	2920	2920	0
136	20250214	164400	313844685	2920	2920	2920	2920	0
137	20250214	164300	313844685	2920	2920	2920	2920	0
138	20250214	164200	313844685	2920	2920	2920	2920	0
139	20250214	164100	313844685	2920	2920	2920	2920	0
140	20250214	164000	313844685	2920	2920	2920	2920	0
141	20250214	163900	313844685	2920	2920	2920	2920	0
142	20250214	163800	313844685	2920	2920	2920	2920	0
143	20250214	163700	313844685	2920	2920	2920	2920	0
144	20250214	163600	313844685	2920	2920	2920	2920	0
145	20250214	163500	313844685	2920	2920	2920	2920	0
146	20250214	163400	313844685	2920	2920	2920	2920	0
147	20250214	163300	313844685	2920	2920	2920	2920	0
148	20250214	163200	313844685	2920	2920	2920	2920	0
149	20250214	163100	313844685	2920	2920	2920	2920	0
150	20250214	163000	313844685	2920	2920	2920	2920	0
151	20250214	162900	313844685	2920	2920	2920	2920	0
152	20250214	162800	313844685	2920	2920	2920	2920	1006
153	20250214	162700	313844685	2920	2920	2920	2920	0
154	20250214	162600	313844685	2920	2920	2920	2920	0
155	20250214	162500	313844685	2920	2920	2920	2920	0
156	20250214	162400	313844685	2920	2920	2920	2920	0
157	20250214	162300	313844685	2920	2920	2920	2920	0
158	20250214	162200	313844685	2920	2920	2920	2920	0
159	20250214	162100	313844685	2920	2920	2920	2920	0
160	20250214	162000	313844685	2920	2920	2920	2920	0
161	20250214	161900	313844685	2920	2920	2920	2920	0
162	20250214	161800	313844685	2920	2920	2920	2920	0
163	20250214	161700	313844685	2920	2920	2920	2920	0
164	20250214	161600	313844685	2920	2920	2920	2920	0
165	20250214	161500	313844685	2920	2920	2920	2920	0
166	20250214	161400	313844685	2920	2920	2920	2920	0
167	20250214	161300	313844685	2920	2920	2920	2920	0
168	20250214	161200	313844685	2920	2920	2920	2920	0
169	20250214	161100	313844685	2920	2920	2920	2920	0
170	20250214	161000	313844685	2920	2920	2920	2920	0
171	20250214	160900	313844685	2920	2920	2920	2920	0
172	20250214	160800	313844685	2920	2920	2920	2920	0
173	20250214	160700	313844685	2920	2920	2920	2920	0
174	20250214	160600	313844685	2920	2920	2920	2920	0
175	20250214	160500	313844685	2920	2920	2920	2920	0
176	20250214	160400	313844685	2920	2920	2920	2920	0
177	20250214	160300	313844685	2920	2920	2920	2920	0
178	20250214	160200	313844685	2920	2920	2920	2920	0
179	20250214	160100	313844685	2920	2920	2920	2920	0
180	20250214	160000	313844685	2920	2920	2920	2920	0
181	20250214	155900	313844685	2920	2920	2920	2920	0
182	20250214	155800	313844685	2920	2920	2920	2920	1006
183	20250214	155700	313844685	2920	2920	2920	2920	0
184	20250214	155600	313844685	2920	2920	2920	2920	0
185	20250214	155500	313844685	2920	2920	2920	2920	0
186	20250214	155400	313844685	2920	2920	2920	2920	0
187	20250214	155300	313844685	2920	2920	2920	2920	0
188	20250214	155200	313844685	2920	2920	2920	2920	0
189	20250214	155100	313844685	2920	2920	2920	2920	0
190	20250214	155000	313844685	2920	2920	2920	2920	0
191	20250214	154900	313844685	2920	2920	2920	2920	0
192	20250214	154800	313844685	2920	2920	2920	2920	0
193	20250214	154700	313844685	2920	2920	2920	2920	0
194	20250214	154600	313844685	2920	2920	2920	2920	0
195	20250214	154500	313844685	2920	2920	2920	2920	0
196	20250214	154400	313844685	2920	2920	2920	2920	0
197	20250214	154300	313844685	2920	2920	2920	2920	0
198	20250214	154200	313844685	2920	2920	2920	2920	0
199	20250214	154100	313844685	2920	2920	2920	2920	0
200	20250214	154000	313844685	2920	2920	2920	2920	0
201	20250214	153900	313844685	2920	2920	2920	2920	0
202	20250214	153800	313844685	2920	2920	2920	2920	0
203	20250214	153700	313844685	2920	2920	2920	2920	0
204	20250214	153600	313844685	2920	2920	2920	2920	0
205	20250214	153500	313844685	2920	2920	2920	2920	0
206	20250214	153400	313844685	2920	2920	2920	2920	0
207	20250214	153300	313844685	2920	2920	2920	2920	0
208	20250214	153200	313844685	2920	2920	2920	2920	0
209	20250214	153100	313844685	2920	2920	2920	2920	0
210	20250214	153000	313844685	2920	2920	2920	2920	1006
211	20250214	152900	310907165	2925	2925	2925	2925	0
212	20250214	152800	310907165	2925	2925	2925	2925	0
213	20250214	152700	310907165	2925	2925	2925	2925	0
214	20250214	152600	310907165	2925	2925	2925	2925	0
215	20250214	152500	310907165	2925	2925	2925	2925	0
216	20250214	152400	310907165	2925	2925	2925	2925	0
217	20250214	152300	310907165	2925	2925	2925	2925	0
218	20250214	152200	310907165	2925	2925	2925	2925	0
219	20250214	152100	310907165	2925	2925	2925	2925	0
220	20250214	152000	310907165	2925	2925	2925	2925	0
221	20250214	151900	310907165	2925	2920	2925	2920	3686
222	20250214	151800	300144025	2925	2920	2925	2920	809
223	20250214	151700	297781685	2920	2925	2925	2920	915
224	20250214	151600	295109100	2925	2925	2925	2925	0
225	20250214	151500	295109100	2925	2930	2930	2925	595
226	20250214	151400	293368275	2930	2930	2930	2930	0
227	20250214	151300	293368275	2930	2930	2930	2930	0
228	20250214	151200	293368275	2930	2930	2930	2930	0
229	20250214	151100	293368275	2930	2920	2930	2920	567
230	20250214	151000	291712625	2930	2930	2930	2930	0
231	20250214	150900	291712625	2930	2930	2930	2930	0
232	20250214	150800	291712625	2930	2930	2930	2930	0
233	20250214	150700	291712625	2930	2930	2930	2930	0
234	20250214	150600	291712625	2930	2930	2930	2930	2
235	20250214	150500	291706765	2930	2930	2930	2930	1
236	20250214	150400	291703835	2920	2920	2920	2920	1000
237	20250214	150300	288783835	2920	2925	2925	2920	382
238	20250214	150200	287667485	2925	2925	2930	2925	105
239	20250214	150100	287360355	2925	2925	2925	2925	1817
240	20250214	150000	282045630	2925	2935	2935	2925	2
241	20250214	145900	282039770	2925	2925	2925	2925	100
242	20250214	145800	281747270	2935	2930	2935	2930	2
243	20250214	145700	281741405	2930	2930	2930	2930	0
244	20250214	145600	281741405	2930	2935	2935	2930	997
245	20250214	145500	278820190	2930	2930	2930	2930	1400
246	20250214	145400	274718190	2935	2935	2935	2935	0
247	20250214	145300	274718190	2935	2935	2935	2935	0
248	20250214	145200	274718190	2935	2935	2935	2935	0
249	20250214	145100	274718190	2935	2935	2935	2935	0
250	20250214	145000	274718190	2935	2930	2935	2930	111
251	20250214	144900	274392910	2930	2930	2930	2930	100
252	20250214	144800	274099910	2935	2935	2935	2935	0
253	20250214	144700	274099910	2935	2940	2940	2935	449
254	20250214	144600	272782090	2935	2930	2935	2930	366
255	20250214	144500	271708310	2930	2930	2930	2930	1814
256	20250214	144400	266393290	2935	2935	2935	2935	201
257	20250214	144300	265803355	2930	2930	2930	2930	0
258	20250214	144200	265803355	2930	2930	2930	2930	1
259	20250214	144100	265800425	2940	2940	2940	2940	0
260	20250214	144000	265800425	2940	2940	2940	2940	34
261	20250214	143900	265700465	2940	2940	2940	2940	0
262	20250214	143800	265700465	2940	2940	2940	2940	0
263	20250214	143700	265700465	2940	2940	2940	2940	0
264	20250214	143600	265700465	2940	2940	2940	2940	0
265	20250214	143500	265700465	2940	2940	2940	2940	35
266	20250214	143400	265597565	2940	2940	2940	2940	0
267	20250214	143300	265597565	2940	2940	2940	2940	0
268	20250214	143200	265597565	2940	2940	2940	2940	0
269	20250214	143100	265597565	2940	2940	2940	2940	0
270	20250214	143000	265597565	2940	2940	2940	2940	0
271	20250214	142900	265597565	2940	2940	2940	2940	0
272	20250214	142800	265597565	2940	2940	2940	2940	1001
273	20250214	142700	262654625	2930	2930	2930	2930	0
274	20250214	142600	262654625	2930	2930	2930	2930	0
275	20250214	142500	262654625	2930	2930	2930	2930	20
276	20250214	142400	262596025	2930	2930	2930	2930	0
277	20250214	142300	262596025	2930	2930	2930	2930	0
278	20250214	142200	262596025	2930	2930	2930	2930	0
279	20250214	142100	262596025	2930	2930	2930	2930	0
280	20250214	142000	262596025	2930	2930	2930	2930	1
281	20250214	141900	262593095	2930	2930	2930	2930	119
282	20250214	141800	262244425	2940	2940	2940	2940	0
283	20250214	141700	262244425	2940	2940	2940	2940	0
284	20250214	141600	262244425	2940	2940	2940	2940	0
285	20250214	141500	262244425	2940	2940	2940	2940	0
286	20250214	141400	262244425	2940	2940	2940	2940	0
287	20250214	141300	262244425	2940	2940	2940	2940	0
288	20250214	141200	262244425	2940	2940	2940	2940	0
289	20250214	141100	262244425	2940	2940	2940	2940	0
290	20250214	141000	262244425	2940	2940	2940	2940	0
291	20250214	140900	262244425	2940	2940	2940	2940	0
292	20250214	140800	262244425	2940	2940	2940	2940	1
293	20250214	140700	262241485	2935	2935	2935	2935	0
294	20250214	140600	262241485	2935	2935	2935	2935	1400
295	20250214	140500	258132485	2935	2935	2935	2935	1
296	20250214	140400	258129550	2930	2935	2935	2930	891
297	20250214	140300	255518915	2935	2935	2935	2935	445
298	20250214	140200	254212840	2945	2945	2945	2945	0
299	20250214	140100	254212840	2945	2945	2945	2945	0
300	20250214	140000	254212840	2945	2945	2945	2945	0
301	20250214	135900	254212840	2945	2945	2945	2945	0
302	20250214	135800	254212840	2945	2945	2945	2945	0
303	20250214	135700	254212840	2945	2945	2945	2945	1
304	20250214	135600	254209895	2935	2935	2935	2935	0
305	20250214	135500	254209895	2935	2935	2935	2935	1
306	20250214	135400	254206960	2935	2935	2935	2935	812
307	20250214	135300	251823740	2935	2940	2940	2935	382
308	20250214	135200	250701020	2950	2950	2950	2950	0
309	20250214	135100	250701020	2950	2950	2950	2950	0
310	20250214	135000	250701020	2950	2950	2950	2950	0
311	20250214	134900	250701020	2950	2950	2950	2950	0
312	20250214	134800	250701020	2950	2945	2950	2940	258
313	20250214	134700	249941475	2940	2945	2945	2940	16
314	20250214	134600	249894430	2940	2940	2940	2940	45
315	20250214	134500	249762130	2940	2940	2940	2940	778
316	20250214	134400	247474810	2950	2950	2950	2950	0
317	20250214	134300	247474810	2950	2945	2950	2945	382
318	20250214	134200	246349815	2955	2955	2955	2955	0
319	20250214	134100	246349815	2955	2955	2955	2955	0
320	20250214	134000	246349815	2955	2955	2955	2955	0
321	20250214	133900	246349815	2955	2955	2955	2955	0
322	20250214	133800	246349815	2955	2945	2955	2945	44
323	20250214	133700	246220225	2945	2945	2945	2945	700
324	20250214	133600	244158725	2945	2945	2945	2945	0
325	20250214	133500	244158725	2945	2945	2945	2945	0
326	20250214	133400	244158725	2945	2950	2950	2945	1510
327	20250214	133300	239709725	2950	2950	2950	2950	400
328	20250214	133200	238529725	2955	2955	2955	2955	50
329	20250214	133100	238381975	2955	2945	2955	2945	6737
330	20250214	133000	218493410	2940	2940	2940	2940	100
331	20250214	132900	218199410	2945	2945	2945	2945	0
332	20250214	132800	218199410	2945	2945	2945	2945	0
333	20250214	132700	218199410	2945	2945	2945	2940	37
334	20250214	132600	218090620	2940	2940	2940	2940	0
335	20250214	132500	218090620	2940	2940	2940	2940	0
336	20250214	132400	218090620	2940	2940	2940	2940	240
337	20250214	132300	217385020	2940	2940	2940	2940	200
338	20250214	132200	216797020	2935	2935	2935	2935	0
339	20250214	132100	216797020	2935	2935	2935	2935	0
340	20250214	132000	216797020	2935	2935	2935	2935	0
341	20250214	131900	216797020	2935	2935	2935	2935	0
342	20250214	131800	216797020	2935	2935	2935	2935	0
343	20250214	131700	216797020	2935	2935	2935	2935	0
344	20250214	131600	216797020	2935	2935	2935	2935	285
345	20250214	131500	215960545	2940	2935	2940	2935	235
346	20250214	131400	215270810	2935	2935	2935	2935	5
347	20250214	131300	215256135	2935	2935	2935	2935	0
348	20250214	131200	215256135	2935	2935	2935	2935	3
349	20250214	131100	215247330	2935	2935	2935	2935	260
350	20250214	131000	214484230	2935	2935	2935	2935	0
351	20250214	130900	214484230	2935	2935	2935	2935	0
352	20250214	130800	214484230	2935	2935	2935	2935	0
353	20250214	130700	214484230	2935	2935	2935	2935	0
354	20250214	130600	214484230	2935	2935	2935	2935	0
355	20250214	130500	214484230	2935	2935	2935	2935	958
356	20250214	130400	211672500	2935	2935	2935	2935	0
357	20250214	130300	211672500	2935	2935	2935	2935	0
358	20250214	130200	211672500	2935	2935	2935	2935	0
359	20250214	130100	211672500	2935	2925	2935	2925	2
360	20250214	130000	211666640	2935	2935	2935	2935	1
361	20250214	125900	211663705	2930	2930	2930	2930	200
362	20250214	125800	211077705	2935	2935	2935	2935	0
363	20250214	125700	211077705	2935	2935	2935	2935	0
364	20250214	125600	211077705	2935	2935	2935	2935	0
365	20250214	125500	211077705	2935	2935	2935	2935	0
366	20250214	125400	211077705	2935	2935	2935	2935	0
367	20250214	125300	211077705	2935	2935	2935	2935	0
368	20250214	125200	211077705	2935	2935	2935	2935	0
369	20250214	125100	211077705	2935	2935	2935	2935	0
370	20250214	125000	211077705	2935	2935	2935	2935	33
371	20250214	124900	210980850	2935	2935	2935	2935	0
372	20250214	124800	210980850	2935	2935	2935	2935	0
373	20250214	124700	210980850	2935	2935	2935	2935	0
374	20250214	124600	210980850	2935	2935	2935	2935	0
375	20250214	124500	210980850	2935	2935	2935	2935	0
376	20250214	124400	210980850	2935	2935	2935	2935	0
377	20250214	124300	210980850	2935	2935	2935	2935	0
378	20250214	124200	210980850	2935	2935	2935	2935	0
379	20250214	124100	210980850	2935	2935	2935	2935	0
380	20250214	124000	210980850	2935	2935	2935	2935	0
381	20250214	123900	210980850	2935	2935	2935	2935	0
382	20250214	123800	210980850	2935	2935	2935	2935	6
383	20250214	123700	210963240	2935	2930	2935	2930	70
384	20250214	123600	210758135	2930	2930	2930	2930	0
385	20250214	123500	210758135	2930	2930	2930	2930	0
386	20250214	123400	210758135	2930	2930	2930	2930	0
387	20250214	123300	210758135	2930	2930	2930	2930	0
388	20250214	123200	210758135	2930	2930	2930	2930	0
389	20250214	123100	210758135	2930	2930	2930	2930	1
390	20250214	123000	210755205	2930	2930	2930	2930	12
391	20250214	122900	210720045	2935	2935	2935	2935	0
392	20250214	122800	210720045	2935	2930	2935	2930	501
393	20250214	122700	209252110	2935	2935	2935	2935	2
394	20250214	122600	209246240	2930	2930	2930	2930	0
395	20250214	122500	209246240	2930	2930	2930	2930	1
396	20250214	122400	209243310	2930	2930	2930	2930	0
397	20250214	122300	209243310	2930	2930	2930	2930	0
398	20250214	122200	209243310	2930	2930	2930	2930	0
399	20250214	122100	209243310	2930	2930	2930	2930	57
400	20250214	122000	209076300	2930	2930	2930	2930	0
401	20250214	121900	209076300	2930	2930	2930	2930	0
402	20250214	121800	209076300	2930	2930	2930	2930	0
403	20250214	121700	209076300	2930	2930	2930	2930	0
404	20250214	121600	209076300	2930	2930	2930	2930	0
405	20250214	121500	209076300	2930	2930	2930	2930	0
406	20250214	121400	209076300	2930	2930	2930	2930	100
407	20250214	121300	208783300	2930	2930	2930	2930	10
408	20250214	121200	208754000	2930	2930	2930	2930	50
409	20250214	121100	208607500	2930	2930	2930	2930	2100
410	20250214	121000	202454500	2925	2925	2925	2925	0
411	20250214	120900	202454500	2925	2925	2925	2925	0
412	20250214	120800	202454500	2925	2925	2925	2925	0
413	20250214	120700	202454500	2925	2925	2925	2925	0
414	20250214	120600	202454500	2925	2925	2925	2925	0
415	20250214	120500	202454500	2925	2925	2925	2925	0
416	20250214	120400	202454500	2925	2925	2925	2925	0
417	20250214	120300	202454500	2925	2925	2925	2925	0
418	20250214	120200	202454500	2925	2925	2925	2925	0
419	20250214	120100	202454500	2925	2930	2930	2925	915
420	20250214	120000	199776490	2935	2935	2935	2935	0
421	20250214	115900	199776490	2935	2935	2935	2935	0
422	20250214	115800	199776490	2935	2935	2935	2935	0
423	20250214	115700	199776490	2935	2935	2935	2935	0
424	20250214	115600	199776490	2935	2930	2935	2930	128
425	20250214	115500	199401445	2925	2925	2925	2925	70
426	20250214	115400	199196695	2925	2925	2925	2925	0
427	20250214	115300	199196695	2925	2925	2925	2925	0
428	20250214	115200	199196695	2925	2925	2925	2925	0
429	20250214	115100	199196695	2925	2925	2925	2925	0
430	20250214	115000	199196695	2925	2935	2935	2925	12
431	20250214	114900	199161535	2930	2930	2930	2930	0
432	20250214	114800	199161535	2930	2930	2930	2930	0
433	20250214	114700	199161535	2930	2930	2930	2930	0
434	20250214	114600	199161535	2930	2930	2930	2930	200
435	20250214	114500	198575535	2930	2930	2930	2930	0
436	20250214	114400	198575535	2930	2930	2930	2930	1
437	20250214	114300	198572605	2925	2930	2930	2925	1126
438	20250214	114200	195278425	2920	2920	2920	2920	0
439	20250214	114100	195278425	2920	2920	2920	2920	257
440	20250214	114000	194527985	2920	2920	2920	2920	86
441	20250214	113900	194276865	2930	2930	2930	2930	0
442	20250214	113800	194276865	2930	2930	2930	2930	0
443	20250214	113700	194276865	2930	2930	2930	2930	0
444	20250214	113600	194276865	2930	2930	2930	2930	0
445	20250214	113500	194276865	2930	2930	2930	2930	677
446	20250214	113400	192293255	2930	2930	2930	2930	101
447	20250214	113300	191997325	2925	2925	2925	2925	922
448	20250214	113200	189300475	2925	2925	2925	2925	0
449	20250214	113100	189300475	2925	2925	2925	2925	0
450	20250214	113000	189300475	2925	2925	2925	2925	0
451	20250214	112900	189300475	2925	2925	2925	2925	0
452	20250214	112800	189300475	2925	2925	2925	2925	0
453	20250214	112700	189300475	2925	2925	2925	2925	0
454	20250214	112600	189300475	2925	2925	2925	2925	0
455	20250214	112500	189300475	2925	2925	2925	2925	0
456	20250214	112400	189300475	2925	2925	2925	2925	0
457	20250214	112300	189300475	2925	2930	2930	2915	1002
458	20250214	112200	186377310	2925	2925	2925	2925	139
459	20250214	112100	185970735	2930	2925	2930	2925	90
460	20250214	112000	185707475	2925	2925	2925	2925	0
461	20250214	111900	185707475	2925	2925	2925	2925	4
462	20250214	111800	185695775	2925	2925	2925	2925	0
463	20250214	111700	185695775	2925	2925	2925	2925	3
464	20250214	111600	185687000	2925	2925	2925	2925	5
465	20250214	111500	185672375	2915	2915	2915	2915	199
466	20250214	111400	185092290	2930	2930	2930	2930	0
467	20250214	111300	185092290	2930	2925	2930	2925	200
468	20250214	111200	184506295	2930	2930	2930	2930	0
469	20250214	111100	184506295	2930	2930	2930	2930	0
470	20250214	111000	184506295	2930	2930	2930	2930	15
471	20250214	110900	184462345	2930	2930	2930	2930	0
472	20250214	110800	184462345	2930	2925	2930	2925	1003
473	20250214	110700	181528565	2920	2920	2920	2920	2342
474	20250214	110600	174689925	2920	2920	2920	2920	0
475	20250214	110500	174689925	2920	2920	2920	2920	0
476	20250214	110400	174689925	2920	2920	2920	2920	0
477	20250214	110300	174689925	2920	2920	2920	2920	0
478	20250214	110200	174689925	2920	2920	2920	2920	0
479	20250214	110100	174689925	2920	2920	2920	2920	0
480	20250214	110000	174689925	2920	2920	2920	2920	0
481	20250214	105900	174689925	2920	2920	2920	2920	0
482	20250214	105800	174689925	2920	2910	2920	2910	300
483	20250214	105700	173816125	2915	2910	2915	2910	690
484	20250214	105600	171808220	2910	2910	2910	2910	0
485	20250214	105500	171808220	2910	2910	2910	2910	0
486	20250214	105400	171808220	2910	2910	2910	2910	0
487	20250214	105300	171808220	2910	2910	2910	2910	714
488	20250214	105200	169730480	2910	2910	2910	2910	201
489	20250214	105100	169145570	2910	2910	2910	2910	0
490	20250214	105000	169145570	2910	2910	2910	2910	0
491	20250214	104900	169145570	2910	2910	2910	2910	20
492	20250214	104800	169087370	2910	2910	2910	2910	100
493	20250214	104700	168796370	2910	2910	2910	2910	10
494	20250214	104600	168767270	2910	2910	2910	2910	0
495	20250214	104500	168767270	2910	2915	2915	2910	382
496	20250214	104400	167655640	2910	2910	2910	2910	20
497	20250214	104300	167597440	2920	2920	2920	2920	0
498	20250214	104200	167597440	2920	2915	2920	2915	68
499	20250214	104100	167399215	2915	2915	2915	2915	0
500	20250214	104000	167399215	2915	2910	2915	2910	69
501	20250214	103900	167198420	2920	2920	2920	2920	1
502	20250214	103800	167195500	2915	2915	2920	2915	513
503	20250214	103700	165699260	2905	2905	2905	2905	30
504	20250214	103600	165612110	2915	2915	2915	2915	0
505	20250214	103500	165612110	2915	2905	2915	2905	70
506	20250214	103400	165408750	2915	2915	2915	2915	0
507	20250214	103300	165408750	2915	2915	2915	2915	1
508	20250214	103200	165405835	2915	2915	2915	2915	187
509	20250214	103100	164860730	2915	2915	2915	2915	2
510	20250214	103000	164854900	2915	2915	2915	2915	1
511	20250214	102900	164851985	2905	2905	2905	2905	40
512	20250214	102800	164735785	2905	2905	2905	2905	0
513	20250214	102700	164735785	2905	2905	2905	2905	344
514	20250214	102600	163736465	2905	2905	2905	2905	1
515	20250214	102500	163733560	2895	2905	2905	2895	3692
516	20250214	102400	153039920	2905	2905	2905	2905	192
517	20250214	102300	152482160	2905	2905	2905	2905	5
518	20250214	102200	152467635	2905	2905	2905	2905	5
519	20250214	102100	152453110	2905	2905	2905	2905	2
520	20250214	102000	152447300	2910	2910	2910	2910	0
521	20250214	101900	152447300	2910	2910	2910	2910	0
522	20250214	101800	152447300	2910	2910	2910	2905	84
523	20250214	101700	152203105	2905	2905	2905	2905	0
524	20250214	101600	152203105	2905	2905	2905	2905	0
525	20250214	101500	152203105	2905	2905	2905	2905	0
526	20250214	101400	152203105	2905	2905	2905	2905	49
527	20250214	101300	152060760	2910	2910	2910	2910	5
528	20250214	101200	152046210	2910	2915	2915	2900	2802
529	20250214	101100	143915450	2905	2905	2905	2905	500
530	20250214	101000	142462950	2915	2915	2915	2915	0
531	20250214	100900	142462950	2915	2915	2915	2915	20
532	20250214	100800	142404650	2915	2915	2915	2915	42
533	20250214	100700	142282220	2910	2905	2910	2905	120
534	20250214	100600	141933120	2905	2900	2905	2900	650
535	20250214	100500	140047485	2905	2905	2905	2905	0
536	20250214	100400	140047485	2905	2905	2905	2905	0
537	20250214	100300	140047485	2905	2905	2905	2905	1
538	20250214	100200	140044580	2900	2895	2900	2895	3447
539	20250214	100100	130061545	2900	2910	2910	2895	3048
540	20250214	100000	121215175	2910	2910	2910	2910	0
541	20250214	095900	121215175	2910	2910	2910	2910	40
542	20250214	095800	121098775	2920	2920	2920	2920	1
543	20250214	095700	121095855	2905	2905	2905	2905	0
544	20250214	095600	121095855	2905	2910	2910	2905	1262
545	20250214	095500	117423830	2910	2910	2910	2910	0
546	20250214	095400	117423830	2910	2910	2910	2910	215
547	20250214	095300	116798180	2915	2915	2915	2915	0
548	20250214	095200	116798180	2915	2915	2915	2915	0
549	20250214	095100	116798180	2915	2915	2915	2915	31
550	20250214	095000	116707815	2915	2915	2915	2915	0
551	20250214	094900	116707815	2915	2915	2915	2915	2
552	20250214	094800	116701985	2910	2925	2925	2910	2167
553	20250214	094700	110382330	2925	2925	2925	2925	0
554	20250214	094600	110382330	2925	2925	2925	2925	0
555	20250214	094500	110382330	2925	2925	2925	2925	200
556	20250214	094400	109797330	2925	2915	2925	2915	103
557	20250214	094300	109496320	2915	2915	2915	2915	148
558	20250214	094200	109064900	2925	2925	2925	2925	18
559	20250214	094100	109012250	2915	2905	2915	2905	3430
560	20250214	094000	99014870	2905	2905	2905	2905	1
561	20250214	093900	99011965	2900	2900	2900	2900	0
562	20250214	093800	99011965	2900	2900	2900	2900	112
563	20250214	093700	98687165	2905	2905	2905	2905	0
564	20250214	093600	98687165	2905	2900	2905	2900	948
565	20250214	093500	95937960	2900	2900	2900	2900	201
566	20250214	093400	95355060	2900	2900	2905	2895	206
567	20250214	093300	94757185	2900	2900	2900	2900	10
568	20250214	093200	94728185	2905	2905	2905	2905	2
569	20250214	093100	94722375	2905	2905	2905	2905	2
570	20250214	093000	94716565	2895	2895	2895	2895	0
571	20250214	092900	94716565	2895	2900	2910	2895	2763
572	20250214	092800	86708980	2900	2910	2910	2900	30
573	20250214	092700	86621970	2905	2905	2905	2905	143
574	20250214	092600	86206555	2910	2910	2910	2910	0
575	20250214	092500	86206555	2910	2915	2915	2900	3656
576	20250214	092400	75603320	2915	2915	2915	2915	35
577	20250214	092300	75501295	2925	2925	2925	2925	0
578	20250214	092200	75501295	2925	2915	2925	2915	2
579	20250214	092100	75495455	2915	2910	2930	2910	1091
580	20250214	092000	72315705	2900	2920	2930	2900	10422
581	20250214	091900	41998775	2930	2930	2930	2930	0
582	20250214	091800	41998775	2930	2930	2930	2930	1
583	20250214	091700	41995845	2920	2930	2935	2915	2972
584	20250214	091600	33319640	2935	2920	2935	2920	73
585	20250214	091500	33105425	2935	2935	2935	2935	0
586	20250214	091400	33105425	2935	2935	2935	2935	0
587	20250214	091300	33105425	2935	2915	2935	2905	1104
588	20250214	091200	29893635	2935	2920	2935	2915	28
589	20250214	091100	29811960	2940	2940	2940	2940	638
590	20250214	091000	27936240	2940	2940	2940	2940	0
591	20250214	090900	27936240	2940	2920	2945	2920	302
592	20250214	090800	27054355	2920	2940	2945	2920	103
593	20250214	090700	26753505	2945	2945	2945	2945	100
594	20250214	090600	26459005	2945	2945	2945	2945	0
595	20250214	090500	26459005	2945	2940	2945	2940	1001
596	20250214	090400	23512335	2940	2940	2940	2940	1
597	20250214	090300	23509395	2940	2940	2940	2940	0
598	20250214	090200	23509395	2940	2910	2940	2910	793
599	20250214	090100	21195030	2915	2905	2915	2900	1023
600	20250214	090000	18226380	2905	2900	2945	2900	6272