KissMeData/012690/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185900	184818830	2935	2935	2935	2935	983
3	20250214	185800	184818830	2935	2935	2935	2935	0
4	20250214	185700	184818830	2935	2935	2935	2935	0
5	20250214	185600	184818830	2935	2935	2935	2935	0
6	20250214	185500	184818830	2935	2935	2935	2935	0
7	20250214	185400	184818830	2935	2935	2935	2935	0
8	20250214	185300	184818830	2935	2935	2935	2935	0
9	20250214	185200	184818830	2935	2935	2935	2935	0
10	20250214	185100	184818830	2935	2935	2935	2935	0
11	20250214	185000	184818830	2935	2935	2935	2935	0
12	20250214	184900	184818830	2935	2935	2935	2935	0
13	20250214	184800	184818830	2935	2935	2935	2935	0
14	20250214	184700	184818830	2935	2935	2935	2935	0
15	20250214	184600	184818830	2935	2935	2935	2935	0
16	20250214	184500	184818830	2935	2935	2935	2935	0
17	20250214	184400	184818830	2935	2935	2935	2935	0
18	20250214	184300	184818830	2935	2935	2935	2935	0
19	20250214	184200	184818830	2935	2935	2935	2935	0
20	20250214	184100	184818830	2935	2935	2935	2935	0
21	20250214	184000	184818830	2935	2935	2935	2935	0
22	20250214	183900	184818830	2935	2935	2935	2935	0
23	20250214	183800	184818830	2935	2935	2935	2935	0
24	20250214	183700	184818830	2935	2935	2935	2935	0
25	20250214	183600	184818830	2935	2935	2935	2935	0
26	20250214	183500	184818830	2935	2935	2935	2935	0
27	20250214	183400	184818830	2935	2935	2935	2935	0
28	20250214	183300	184818830	2935	2935	2935	2935	0
29	20250214	183200	184818830	2935	2935	2935	2935	0
30	20250214	183100	184818830	2935	2935	2935	2935	0
31	20250214	183000	184818830	2935	2935	2935	2935	0
32	20250214	182900	184818830	2935	2935	2935	2935	983
33	20250214	182800	184818830	2935	2935	2935	2935	0
34	20250214	182700	184818830	2935	2935	2935	2935	0
35	20250214	182600	184818830	2935	2935	2935	2935	0
36	20250214	182500	184818830	2935	2935	2935	2935	0
37	20250214	182400	184818830	2935	2935	2935	2935	0
38	20250214	182300	184818830	2935	2935	2935	2935	0
39	20250214	182200	184818830	2935	2935	2935	2935	0
40	20250214	182100	184818830	2935	2935	2935	2935	0
41	20250214	182000	184818830	2935	2935	2935	2935	0
42	20250214	181900	184818830	2935	2935	2935	2935	0
43	20250214	181800	184818830	2935	2935	2935	2935	0
44	20250214	181700	184818830	2935	2935	2935	2935	0
45	20250214	181600	184818830	2935	2935	2935	2935	0
46	20250214	181500	184818830	2935	2935	2935	2935	0
47	20250214	181400	184818830	2935	2935	2935	2935	0
48	20250214	181300	184818830	2935	2935	2935	2935	0
49	20250214	181200	184818830	2935	2935	2935	2935	0
50	20250214	181100	184818830	2935	2935	2935	2935	0
51	20250214	181000	184818830	2935	2935	2935	2935	0
52	20250214	180900	184818830	2935	2935	2935	2935	0
53	20250214	180800	184818830	2935	2935	2935	2935	0
54	20250214	180700	184818830	2935	2935	2935	2935	0
55	20250214	180600	184818830	2935	2935	2935	2935	0
56	20250214	180500	184818830	2935	2935	2935	2935	0
57	20250214	180400	184818830	2935	2935	2935	2935	0
58	20250214	180300	184818830	2935	2935	2935	2935	0
59	20250214	180200	184818830	2935	2935	2935	2935	0
60	20250214	180100	184818830	2935	2935	2935	2935	0
61	20250214	180000	184818830	2935	2935	2935	2935	0
62	20250214	175900	184818830	2935	2935	2935	2935	983
63	20250214	175800	184818830	2935	2935	2935	2935	0
64	20250214	175700	184818830	2935	2935	2935	2935	0
65	20250214	175600	184818830	2935	2935	2935	2935	0
66	20250214	175500	184818830	2935	2935	2935	2935	0
67	20250214	175400	184818830	2935	2935	2935	2935	0
68	20250214	175300	184818830	2935	2935	2935	2935	0
69	20250214	175200	184818830	2935	2935	2935	2935	0
70	20250214	175100	184818830	2935	2935	2935	2935	0
71	20250214	175000	184818830	2935	2935	2935	2935	0
72	20250214	174900	184818830	2935	2935	2935	2935	0
73	20250214	174800	184818830	2935	2935	2935	2935	0
74	20250214	174700	184818830	2935	2935	2935	2935	0
75	20250214	174600	184818830	2935	2935	2935	2935	0
76	20250214	174500	184818830	2935	2935	2935	2935	0
77	20250214	174400	184818830	2935	2935	2935	2935	0
78	20250214	174300	184818830	2935	2935	2935	2935	0
79	20250214	174200	184818830	2935	2935	2935	2935	0
80	20250214	174100	184818830	2935	2935	2935	2935	0
81	20250214	174000	184818830	2935	2935	2935	2935	0
82	20250214	173900	184818830	2935	2935	2935	2935	0
83	20250214	173800	184818830	2935	2935	2935	2935	0
84	20250214	173700	184818830	2935	2935	2935	2935	0
85	20250214	173600	184818830	2935	2935	2935	2935	0
86	20250214	173500	184818830	2935	2935	2935	2935	0
87	20250214	173400	184818830	2935	2935	2935	2935	0
88	20250214	173300	184818830	2935	2935	2935	2935	0
89	20250214	173200	184818830	2935	2935	2935	2935	0
90	20250214	173100	184818830	2935	2935	2935	2935	0
91	20250214	173000	184818830	2935	2935	2935	2935	0
92	20250214	172900	184818830	2935	2935	2935	2935	983
93	20250214	172800	184818830	2935	2935	2935	2935	0
94	20250214	172700	184818830	2935	2935	2935	2935	0
95	20250214	172600	184818830	2935	2935	2935	2935	0
96	20250214	172500	184818830	2935	2935	2935	2935	0
97	20250214	172400	184818830	2935	2935	2935	2935	0
98	20250214	172300	184818830	2935	2935	2935	2935	0
99	20250214	172200	184818830	2935	2935	2935	2935	0
100	20250214	172100	184818830	2935	2935	2935	2935	0
101	20250214	172000	184818830	2935	2935	2935	2935	0
102	20250214	171900	184818830	2935	2935	2935	2935	0
103	20250214	171800	184818830	2935	2935	2935	2935	0
104	20250214	171700	184818830	2935	2935	2935	2935	0
105	20250214	171600	184818830	2935	2935	2935	2935	0
106	20250214	171500	184818830	2935	2935	2935	2935	0
107	20250214	171400	184818830	2935	2935	2935	2935	0
108	20250214	171300	184818830	2935	2935	2935	2935	0
109	20250214	171200	184818830	2935	2935	2935	2935	0
110	20250214	171100	184818830	2935	2935	2935	2935	0
111	20250214	171000	184818830	2935	2935	2935	2935	0
112	20250214	170900	184818830	2935	2935	2935	2935	0
113	20250214	170800	184818830	2935	2935	2935	2935	0
114	20250214	170700	184818830	2935	2935	2935	2935	0
115	20250214	170600	184818830	2935	2935	2935	2935	0
116	20250214	170500	184818830	2935	2935	2935	2935	0
117	20250214	170400	184818830	2935	2935	2935	2935	0
118	20250214	170300	184818830	2935	2935	2935	2935	0
119	20250214	170200	184818830	2935	2935	2935	2935	0
120	20250214	170100	184818830	2935	2935	2935	2935	0
121	20250214	170000	184818830	2935	2935	2935	2935	0
122	20250214	165900	184818830	2935	2935	2935	2935	983
123	20250214	165800	184818830	2935	2935	2935	2935	0
124	20250214	165700	184818830	2935	2935	2935	2935	0
125	20250214	165600	184818830	2935	2935	2935	2935	0
126	20250214	165500	184818830	2935	2935	2935	2935	0
127	20250214	165400	184818830	2935	2935	2935	2935	0
128	20250214	165300	184818830	2935	2935	2935	2935	0
129	20250214	165200	184818830	2935	2935	2935	2935	0
130	20250214	165100	184818830	2935	2935	2935	2935	0
131	20250214	165000	184818830	2935	2935	2935	2935	0
132	20250214	164900	184818830	2935	2935	2935	2935	0
133	20250214	164800	184818830	2935	2935	2935	2935	0
134	20250214	164700	184818830	2935	2935	2935	2935	0
135	20250214	164600	184818830	2935	2935	2935	2935	0
136	20250214	164500	184818830	2935	2935	2935	2935	0
137	20250214	164400	184818830	2935	2935	2935	2935	0
138	20250214	164300	184818830	2935	2935	2935	2935	0
139	20250214	164200	184818830	2935	2935	2935	2935	0
140	20250214	164100	184818830	2935	2935	2935	2935	0
141	20250214	164000	184818830	2935	2935	2935	2935	0
142	20250214	163900	184818830	2935	2935	2935	2935	0
143	20250214	163800	184818830	2935	2935	2935	2935	0
144	20250214	163700	184818830	2935	2935	2935	2935	0
145	20250214	163600	184818830	2935	2935	2935	2935	0
146	20250214	163500	184818830	2935	2935	2935	2935	0
147	20250214	163400	184818830	2935	2935	2935	2935	0
148	20250214	163300	184818830	2935	2935	2935	2935	0
149	20250214	163200	184818830	2935	2935	2935	2935	0
150	20250214	163100	184818830	2935	2935	2935	2935	0
151	20250214	163000	184818830	2935	2935	2935	2935	0
152	20250214	162900	184818830	2935	2935	2935	2935	983
153	20250214	162800	184818830	2935	2935	2935	2935	0
154	20250214	162700	184818830	2935	2935	2935	2935	0
155	20250214	162600	184818830	2935	2935	2935	2935	0
156	20250214	162500	184818830	2935	2935	2935	2935	0
157	20250214	162400	184818830	2935	2935	2935	2935	0
158	20250214	162300	184818830	2935	2935	2935	2935	0
159	20250214	162200	184818830	2935	2935	2935	2935	0
160	20250214	162100	184818830	2935	2935	2935	2935	0
161	20250214	162000	184818830	2935	2935	2935	2935	0
162	20250214	161900	184818830	2935	2935	2935	2935	0
163	20250214	161800	184818830	2935	2935	2935	2935	0
164	20250214	161700	184818830	2935	2935	2935	2935	0
165	20250214	161600	184818830	2935	2935	2935	2935	0
166	20250214	161500	184818830	2935	2935	2935	2935	0
167	20250214	161400	184818830	2935	2935	2935	2935	0
168	20250214	161300	184818830	2935	2935	2935	2935	0
169	20250214	161200	184818830	2935	2935	2935	2935	0
170	20250214	161100	184818830	2935	2935	2935	2935	0
171	20250214	161000	184818830	2935	2935	2935	2935	0
172	20250214	160900	184818830	2935	2935	2935	2935	0
173	20250214	160800	184818830	2935	2935	2935	2935	0
174	20250214	160700	184818830	2935	2935	2935	2935	0
175	20250214	160600	184818830	2935	2935	2935	2935	0
176	20250214	160500	184818830	2935	2935	2935	2935	0
177	20250214	160400	184818830	2935	2935	2935	2935	0
178	20250214	160300	184818830	2935	2935	2935	2935	0
179	20250214	160200	184818830	2935	2935	2935	2935	0
180	20250214	160100	184818830	2935	2935	2935	2935	0
181	20250214	160000	184818830	2935	2935	2935	2935	0
182	20250214	155900	184818830	2935	2935	2935	2935	983
183	20250214	155800	184818830	2935	2935	2935	2935	0
184	20250214	155700	184818830	2935	2935	2935	2935	0
185	20250214	155600	184818830	2935	2935	2935	2935	0
186	20250214	155500	184818830	2935	2935	2935	2935	0
187	20250214	155400	184818830	2935	2935	2935	2935	0
188	20250214	155300	184818830	2935	2935	2935	2935	0
189	20250214	155200	184818830	2935	2935	2935	2935	0
190	20250214	155100	184818830	2935	2935	2935	2935	0
191	20250214	155000	184818830	2935	2935	2935	2935	0
192	20250214	154900	184818830	2935	2935	2935	2935	0
193	20250214	154800	184818830	2935	2935	2935	2935	0
194	20250214	154700	184818830	2935	2935	2935	2935	0
195	20250214	154600	184818830	2935	2935	2935	2935	0
196	20250214	154500	184818830	2935	2935	2935	2935	0
197	20250214	154400	184818830	2935	2935	2935	2935	0
198	20250214	154300	184818830	2935	2935	2935	2935	0
199	20250214	154200	184818830	2935	2935	2935	2935	0
200	20250214	154100	184818830	2935	2935	2935	2935	0
201	20250214	154000	184818830	2935	2935	2935	2935	0
202	20250214	153900	184818830	2935	2935	2935	2935	0
203	20250214	153800	184818830	2935	2935	2935	2935	0
204	20250214	153700	184818830	2935	2935	2935	2935	0
205	20250214	153600	184818830	2935	2935	2935	2935	0
206	20250214	153500	184818830	2935	2935	2935	2935	0
207	20250214	153400	184818830	2935	2935	2935	2935	0
208	20250214	153300	184818830	2935	2935	2935	2935	0
209	20250214	153200	184818830	2935	2935	2935	2935	0
210	20250214	153100	184818830	2935	2935	2935	2935	0
211	20250214	153000	184818830	2935	2935	2935	2935	983
212	20250214	152900	181933725	2935	2935	2935	2935	0
213	20250214	152800	181933725	2935	2935	2935	2935	0
214	20250214	152700	181933725	2935	2935	2935	2935	0
215	20250214	152600	181933725	2935	2935	2935	2935	0
216	20250214	152500	181933725	2935	2935	2935	2935	0
217	20250214	152400	181933725	2935	2935	2935	2935	0
218	20250214	152300	181933725	2935	2935	2935	2935	0
219	20250214	152200	181933725	2935	2935	2935	2935	0
220	20250214	152100	181933725	2935	2935	2935	2935	0
221	20250214	152000	181933725	2935	2935	2935	2935	0
222	20250214	151900	181933725	2935	2930	2935	2925	591
223	20250214	151800	180201985	2925	2930	2930	2925	10
224	20250214	151700	180172690	2930	2930	2930	2930	37
225	20250214	151600	180064280	2930	2925	2930	2925	510
226	20250214	151500	178572480	2930	2925	2930	2925	9
227	20250214	151400	178546125	2930	2930	2930	2930	0
228	20250214	151300	178546125	2930	2935	2935	2930	804
229	20250214	151200	176188900	2935	2930	2935	2930	236
230	20250214	151100	175497415	2935	2935	2935	2935	0
231	20250214	151000	175497415	2935	2930	2935	2930	4
232	20250214	150900	175485690	2935	2925	2935	2925	4
233	20250214	150800	175473980	2935	2935	2935	2935	0
234	20250214	150700	175473980	2935	2925	2935	2925	5
235	20250214	150600	175459345	2935	2925	2935	2925	4
236	20250214	150500	175447635	2935	2935	2935	2935	1
237	20250214	150400	175444700	2925	2925	2925	2925	3
238	20250214	150300	175435925	2935	2935	2935	2925	5
239	20250214	150200	175421280	2930	2930	2930	2930	649
240	20250214	150100	173519710	2935	2935	2935	2930	18
241	20250214	150000	173466900	2935	2930	2935	2930	10
242	20250214	145900	173437595	2935	2930	2935	2930	11
243	20250214	145800	173405360	2935	2935	2940	2930	955
244	20250214	145700	170605465	2935	2930	2935	2930	12
245	20250214	145600	170570265	2935	2935	2935	2935	3001
246	20250214	145500	161762330	2935	2935	2935	2935	3
247	20250214	145400	161753525	2940	2935	2940	2935	4
248	20250214	145300	161741780	2940	2940	2940	2940	50
249	20250214	145200	161594780	2940	2935	2940	2935	4
250	20250214	145100	161583035	2940	2935	2940	2935	5
251	20250214	145000	161568355	2940	2940	2940	2940	525
252	20250214	144900	160024855	2940	2940	2940	2940	3
253	20250214	144800	160016035	2945	2940	2945	2940	1003
254	20250214	144700	157067210	2945	2945	2945	2945	1070
255	20250214	144600	153916060	2950	2950	2950	2945	18
256	20250214	144500	153863035	2945	2945	2945	2945	538
257	20250214	144400	152278625	2945	2945	2945	2945	5
258	20250214	144300	152263900	2945	2935	2945	2935	4
259	20250214	144200	152252150	2945	2935	2945	2935	4
260	20250214	144100	152240400	2945	2945	2945	2945	51
261	20250214	144000	152090205	2935	2935	2935	2935	4
262	20250214	143900	152078465	2945	2935	2945	2935	253
263	20250214	143800	151333410	2945	2945	2945	2945	1
264	20250214	143700	151330465	2935	2945	2945	2935	4
265	20250214	143600	151318715	2935	2935	2935	2935	4
266	20250214	143500	151306975	2945	2945	2945	2945	1
267	20250214	143400	151304030	2935	2935	2935	2935	3
268	20250214	143300	151295225	2945	2935	2945	2935	4
269	20250214	143200	151283475	2945	2945	2945	2945	1
270	20250214	143100	151280530	2935	2935	2935	2935	3
271	20250214	143000	151271725	2945	2935	2945	2935	395
272	20250214	142900	150112340	2945	2935	2945	2935	4
273	20250214	142800	150100590	2945	2945	2945	2945	1
274	20250214	142700	150097645	2935	2935	2945	2935	74
275	20250214	142600	149880445	2945	2935	2945	2935	4
276	20250214	142500	149868695	2935	2935	2935	2935	10
277	20250214	142400	149839345	2945	2935	2945	2935	5
278	20250214	142300	149824660	2945	2935	2945	2935	805
279	20250214	142200	147457965	2935	2945	2945	2935	2155
280	20250214	142100	141133020	2945	2935	2945	2935	804
281	20250214	142000	138773270	2945	2935	2945	2935	5
282	20250214	141900	138758585	2945	2935	2945	2935	21
283	20250214	141800	138696940	2935	2945	2945	2935	4
284	20250214	141700	138685190	2935	2935	2935	2935	3
285	20250214	141600	138676385	2945	2945	2945	2945	0
286	20250214	141500	138676385	2945	2935	2945	2935	5
287	20250214	141400	138661700	2945	2935	2945	2935	4
288	20250214	141300	138649950	2945	2945	2945	2945	1
289	20250214	141200	138647005	2935	2945	2945	2935	4
290	20250214	141100	138635255	2935	2935	2935	2935	3
291	20250214	141000	138626450	2950	2950	2950	2950	0
292	20250214	140900	138626450	2950	2935	2950	2935	5
293	20250214	140800	138611760	2950	2935	2950	2935	4
294	20250214	140700	138600005	2955	2955	2955	2955	1
295	20250214	140600	138597050	2935	2935	2935	2935	3
296	20250214	140500	138588245	2955	2940	2955	2940	5
297	20250214	140400	138573530	2955	2955	2955	2955	1
298	20250214	140300	138570575	2940	2940	2940	2940	3
299	20250214	140200	138561755	2955	2935	2955	2935	4
300	20250214	140100	138549995	2955	2950	2955	2950	740
301	20250214	140000	136366990	2950	2940	2950	2935	381
302	20250214	135900	135246845	2940	2935	2940	2935	6
303	20250214	135800	135229225	2940	2940	2940	2940	1
304	20250214	135700	135226285	2935	2935	2935	2935	3
305	20250214	135600	135217480	2940	2935	2940	2935	4
306	20250214	135500	135205735	2940	2940	2940	2940	1
307	20250214	135400	135202795	2935	2940	2940	2935	5
308	20250214	135300	135188115	2935	2935	2935	2935	3
309	20250214	135200	135179310	2940	2940	2940	2940	1
310	20250214	135100	135176370	2935	2950	2950	2935	245
311	20250214	135000	134456075	2940	2940	2940	2940	3
312	20250214	134900	134447255	2940	2940	2940	2940	0
313	20250214	134800	134447255	2940	2940	2940	2940	4
314	20250214	134700	134435495	2950	2940	2950	2940	4
315	20250214	134600	134423725	2950	2940	2950	2940	645
316	20250214	134500	132527405	2940	2940	2940	2940	0
317	20250214	134400	132527405	2940	2940	2940	2940	4
318	20250214	134300	132515645	2950	2935	2950	2935	1221
319	20250214	134200	128925900	2950	2950	2950	2950	0
320	20250214	134100	128925900	2950	2935	2950	2935	4
321	20250214	134000	128914145	2950	2940	2950	2940	4
322	20250214	133900	128902375	2950	2950	2950	2950	0
323	20250214	133800	128902375	2950	2940	2950	2940	5
324	20250214	133700	128887665	2950	2940	2950	2940	4
325	20250214	133600	128875895	2950	2950	2950	2950	0
326	20250214	133500	128875895	2950	2940	2950	2940	5
327	20250214	133400	128861175	2950	2940	2950	2940	37
328	20250214	133300	128752385	2950	2950	2950	2950	1
329	20250214	133200	128749435	2940	2940	2940	2940	3
330	20250214	133100	128740615	2950	2940	2950	2940	4
331	20250214	133000	128728845	2950	2950	2950	2950	1
332	20250214	132900	128725895	2935	2940	2940	2935	652
333	20250214	132800	126809030	2950	2940	2950	2940	5
334	20250214	132700	126794320	2950	2950	2950	2950	0
335	20250214	132600	126794320	2950	2940	2950	2940	4
336	20250214	132500	126782550	2950	2940	2950	2940	4
337	20250214	132400	126770780	2950	2950	2950	2950	0
338	20250214	132300	126770780	2950	2950	2950	2940	6
339	20250214	132200	126753120	2940	2940	2950	2940	204
340	20250214	132100	126153350	2950	2950	2950	2950	1
341	20250214	132000	126150400	2940	2945	2945	2940	1215
342	20250214	131900	122574445	2945	2940	2945	2940	304
343	20250214	131800	121680680	2945	2945	2945	2945	0
344	20250214	131700	121680680	2945	2945	2945	2940	15
345	20250214	131600	121636525	2945	2940	2945	2940	4
346	20250214	131500	121624760	2940	2940	2940	2940	0
347	20250214	131400	121624760	2940	2945	2945	2940	4
348	20250214	131300	121612995	2940	2940	2940	2940	4
349	20250214	131200	121601235	2945	2940	2945	2940	21
350	20250214	131100	121539490	2940	2945	2945	2940	4
351	20250214	131000	121527725	2940	2940	2940	2940	3
352	20250214	130900	121518905	2945	2940	2945	2940	5
353	20250214	130800	121504195	2945	2945	2945	2945	585
354	20250214	130700	119781370	2940	2940	2940	2940	4
355	20250214	130600	119769610	2945	2940	2945	2940	4
356	20250214	130500	119757845	2945	2945	2945	2945	41
357	20250214	130400	119637100	2940	2940	2940	2940	3
358	20250214	130300	119628280	2945	2940	2945	2940	5
359	20250214	130200	119613575	2945	2945	2945	2945	1
360	20250214	130100	119610630	2940	2940	2940	2940	3
361	20250214	130000	119601810	2945	2940	2945	2940	4
362	20250214	125900	119590045	2945	2945	2945	2945	0
363	20250214	125800	119590045	2945	2940	2945	2940	4
364	20250214	125700	119578280	2940	2945	2945	2940	6
365	20250214	125600	119560630	2940	2945	2945	2940	5
366	20250214	125500	119545925	2940	2945	2945	2940	4
367	20250214	125400	119534160	2940	2940	2940	2940	13
368	20250214	125300	119495940	2940	2940	2940	2940	0
369	20250214	125200	119495940	2940	2945	2945	2940	5
370	20250214	125100	119481235	2940	2940	2940	2940	3
371	20250214	125000	119472415	2945	2945	2945	2945	1
372	20250214	124900	119469470	2940	2940	2940	2940	3
373	20250214	124800	119460650	2945	2940	2945	2940	5
374	20250214	124700	119445945	2945	2940	2945	2940	35
375	20250214	124600	119342885	2940	2940	2940	2940	800
376	20250214	124500	116990885	2940	2940	2940	2940	3
377	20250214	124400	116982065	2945	2940	2945	2940	4
378	20250214	124300	116970300	2940	2945	2945	2940	201
379	20250214	124200	116379355	2940	2940	2940	2940	222
380	20250214	124100	115726675	2940	2935	2940	2935	4
381	20250214	124000	115714930	2940	2940	2940	2940	1
382	20250214	123900	115711990	2935	2935	2935	2935	3
383	20250214	123800	115703185	2940	2935	2940	2935	5
384	20250214	123700	115688505	2940	2940	2940	2940	500
385	20250214	123600	114218505	2940	2930	2940	2930	4
386	20250214	123500	114206775	2940	2930	2940	2930	255
387	20250214	123400	113459605	2930	2930	2930	2930	0
388	20250214	123300	113459605	2930	2930	2930	2930	3
389	20250214	123200	113450815	2940	2930	2940	2930	5
390	20250214	123100	113436155	2940	2940	2940	2940	1
391	20250214	123000	113433215	2930	2930	2940	2930	175
392	20250214	122900	112920455	2940	2940	2940	2930	5
393	20250214	122800	112905785	2930	2945	2945	2930	90
394	20250214	122700	112642070	2930	2945	2945	2930	5
395	20250214	122600	112627405	2930	2930	2930	2930	3
396	20250214	122500	112618615	2930	2930	2930	2930	3
397	20250214	122400	112609825	2945	2945	2945	2945	100
398	20250214	122300	112315325	2945	2930	2945	2930	4
399	20250214	122200	112303590	2930	2930	2930	2930	4
400	20250214	122100	112291870	2930	2930	2930	2930	0
401	20250214	122000	112291870	2930	2930	2930	2930	3
402	20250214	121900	112283080	2945	2930	2945	2930	4
403	20250214	121800	112271345	2935	2935	2935	2935	6
404	20250214	121700	112253735	2945	2935	2945	2935	5
405	20250214	121600	112239050	2945	2930	2945	2930	6
406	20250214	121500	112221435	2945	2945	2945	2945	1
407	20250214	121400	112218490	2930	2930	2930	2930	3
408	20250214	121300	112209700	2945	2945	2945	2930	54
409	20250214	121200	112050715	2945	2945	2945	2930	6
410	20250214	121100	112033105	2930	2945	2945	2930	5
411	20250214	121000	112018440	2930	2930	2930	2930	3
412	20250214	120900	112009650	2945	2945	2945	2945	7
413	20250214	120800	111989035	2930	2945	2945	2930	80
414	20250214	120700	111753480	2945	2930	2945	2930	344
415	20250214	120600	110740460	2945	2945	2945	2945	1
416	20250214	120500	110737515	2930	2930	2930	2930	3
417	20250214	120400	110728725	2930	2940	2940	2930	1794
418	20250214	120300	105462935	2940	2940	2940	2940	3
419	20250214	120200	105454115	2940	2940	2940	2940	178
420	20250214	120100	104930795	2935	2935	2935	2935	4
421	20250214	120000	104919055	2935	2935	2935	2935	3
422	20250214	115900	104910250	2940	2940	2940	2940	1
423	20250214	115800	104907310	2935	2935	2935	2935	3
424	20250214	115700	104898505	2935	2935	2935	2935	4
425	20250214	115600	104886765	2935	2935	2935	2935	0
426	20250214	115500	104886765	2935	2940	2940	2935	33
427	20250214	115400	104789760	2940	2935	2940	2935	4
428	20250214	115300	104778015	2940	2940	2940	2940	1
429	20250214	115200	104775075	2935	2935	2935	2935	4
430	20250214	115100	104763335	2940	2940	2940	2935	5
431	20250214	115000	104748650	2935	2935	2935	2935	80
432	20250214	114900	104513850	2935	2935	2935	2935	3
433	20250214	114800	104505045	2935	2935	2935	2935	9
434	20250214	114700	104478630	2935	2935	2935	2935	0
435	20250214	114600	104478630	2935	2940	2940	2935	5
436	20250214	114500	104463950	2935	2935	2935	2935	4
437	20250214	114400	104452210	2935	2940	2940	2935	2
438	20250214	114300	104446335	2935	2940	2940	2935	4
439	20250214	114200	104434590	2935	2940	2940	2935	8
440	20250214	114100	104411090	2940	2935	2940	2935	4
441	20250214	114000	104399345	2940	2935	2940	2935	46
442	20250214	113900	104264155	2940	2935	2940	2935	33
443	20250214	113800	104167295	2940	2940	2940	2935	5
444	20250214	113700	104152610	2935	2935	2940	2935	25
445	20250214	113600	104079230	2935	2930	2935	2930	36
446	20250214	113500	103973590	2935	2930	2935	2930	4
447	20250214	113400	103961865	2935	2940	2940	2935	4
448	20250214	113300	103950120	2930	2930	2930	2930	3
449	20250214	113200	103941330	2940	2930	2940	2930	5
450	20250214	113100	103926670	2940	2935	2940	2935	2
451	20250214	113000	103920795	2935	2935	2935	2935	2
452	20250214	112900	103914925	2940	2930	2940	2930	6
453	20250214	112800	103897315	2940	2940	2940	2940	1
454	20250214	112700	103894375	2930	2935	2940	2930	826
455	20250214	112600	101471325	2940	2930	2940	2930	155
456	20250214	112500	101015665	2940	2940	2940	2940	1
457	20250214	112400	101012725	2930	2930	2930	2930	3
458	20250214	112300	101003935	2940	2930	2940	2930	4
459	20250214	112200	100992205	2940	2940	2940	2940	1
460	20250214	112100	100989265	2930	2940	2940	2930	5
461	20250214	112000	100974605	2930	2930	2930	2930	3
462	20250214	111900	100965815	2940	2930	2940	2930	4
463	20250214	111800	100954085	2940	2940	2940	2940	1
464	20250214	111700	100951145	2930	2940	2940	2930	4
465	20250214	111600	100939415	2940	2930	2940	2930	5
466	20250214	111500	100924755	2940	2940	2940	2940	1
467	20250214	111400	100921815	2925	2925	2925	2925	3
468	20250214	111300	100913040	2940	2925	2940	2925	683
469	20250214	111200	98905600	2935	2935	2935	2935	0
470	20250214	111100	98905600	2935	2925	2935	2925	5
471	20250214	111000	98890965	2935	2925	2935	2925	4
472	20250214	110900	98879255	2935	2935	2935	2935	1
473	20250214	110800	98876320	2925	2925	2925	2925	3
474	20250214	110700	98867545	2935	2925	2935	2925	55
475	20250214	110600	98706160	2935	2935	2935	2935	1
476	20250214	110500	98703225	2925	2925	2925	2925	3
477	20250214	110400	98694450	2925	2925	2925	2925	3
478	20250214	110300	98685675	2935	2935	2935	2935	1
479	20250214	110200	98682740	2925	2935	2935	2925	4
480	20250214	110100	98671030	2925	2925	2925	2925	4
481	20250214	110000	98659330	2935	2930	2935	2930	48
482	20250214	105900	98518685	2930	2935	2935	2930	4
483	20250214	105800	98506960	2925	2925	2925	2925	3
484	20250214	105700	98498185	2935	2925	2935	2925	5
485	20250214	105600	98483550	2925	2925	2925	2925	0
486	20250214	105500	98483550	2925	2935	2935	2925	4
487	20250214	105400	98471840	2935	2925	2935	2925	4
488	20250214	105300	98460130	2925	2925	2925	2925	0
489	20250214	105200	98460130	2925	2925	2925	2925	3
490	20250214	105100	98451355	2925	2925	2925	2925	24
491	20250214	105000	98381155	2925	2925	2925	2925	0
492	20250214	104900	98381155	2925	2925	2925	2925	3
493	20250214	104800	98372380	2920	2920	2920	2920	5003
494	20250214	104700	83763620	2920	2920	2920	2920	0
495	20250214	104600	83763620	2920	2925	2925	2920	104
496	20250214	104500	83459440	2925	2925	2925	2925	61
497	20250214	104400	83281015	2935	2935	2935	2935	1
498	20250214	104300	83278080	2925	2925	2925	2925	3
499	20250214	104200	83269305	2935	2925	2935	2925	4
500	20250214	104100	83257595	2940	2940	2940	2940	1
501	20250214	104000	83254655	2925	2925	2925	2925	4
502	20250214	103900	83242955	2940	2925	2940	2925	3134
503	20250214	103800	74075990	2925	2925	2925	2925	500
504	20250214	103700	72613490	2925	2925	2925	2925	3
505	20250214	103600	72604715	2925	2925	2925	2925	4
506	20250214	103500	72593015	2925	2930	2930	2925	203
507	20250214	103400	71999140	2930	2935	2935	2930	396
508	20250214	103300	70838015	2935	2935	2935	2935	4
509	20250214	103200	70826275	2930	2930	2930	2930	3
510	20250214	103100	70817485	2930	2930	2930	2930	0
511	20250214	103000	70817485	2930	2930	2930	2930	6
512	20250214	102900	70799905	2940	2930	2940	2930	399
513	20250214	102800	69626875	2940	2940	2940	2940	1
514	20250214	102700	69623935	2930	2930	2930	2930	3
515	20250214	102600	69615145	2930	2930	2930	2930	4
516	20250214	102500	69603425	2930	2930	2930	2930	5
517	20250214	102400	69588775	2930	2930	2930	2930	3
518	20250214	102300	69579985	2930	2930	2930	2930	3
519	20250214	102200	69571195	2930	2930	2930	2930	0
520	20250214	102100	69571195	2930	2930	2930	2930	3
521	20250214	102000	69562405	2940	2940	2940	2940	0
522	20250214	101900	69562405	2940	2940	2940	2940	1
523	20250214	101800	69559465	2930	2930	2930	2930	682
524	20250214	101700	67561205	2940	2940	2940	2940	1
525	20250214	101600	67558265	2940	2930	2940	2930	360
526	20250214	101500	66503255	2930	2930	2930	2930	0
527	20250214	101400	66503255	2930	2935	2935	2930	249
528	20250214	101300	65772850	2940	2940	2940	2940	700
529	20250214	101200	63714850	2940	2945	2945	2940	14
530	20250214	101100	63673680	2950	2950	2950	2950	0
531	20250214	101000	63673680	2950	2950	2950	2950	0
532	20250214	100900	63673680	2950	2950	2950	2950	0
533	20250214	100800	63673680	2950	2950	2950	2950	100
534	20250214	100700	63378680	2950	2950	2950	2950	0
535	20250214	100600	63378680	2950	2950	2950	2950	31
536	20250214	100500	63287230	2945	2945	2945	2945	2
537	20250214	100400	63281340	2945	2945	2945	2945	1
538	20250214	100300	63278395	2945	2945	2945	2945	5
539	20250214	100200	63263670	2950	2950	2950	2950	0
540	20250214	100100	63263670	2950	2950	2950	2950	0
541	20250214	100000	63263670	2950	2950	2950	2950	33
542	20250214	095900	63166320	2950	2950	2950	2950	3
543	20250214	095800	63157470	2950	2945	2950	2945	3
544	20250214	095700	63148630	2930	2945	2945	2930	173
545	20250214	095600	62641725	2945	2945	2945	2945	1
546	20250214	095500	62638780	2930	2930	2950	2920	1646
547	20250214	095400	57825420	2945	2945	2945	2945	1
548	20250214	095300	57822475	2930	2935	2935	2930	1021
549	20250214	095200	54829450	2945	2945	2945	2945	361
550	20250214	095100	53766305	2945	2945	2945	2945	0
551	20250214	095000	53766305	2945	2945	2945	2945	14
552	20250214	094900	53725075	2945	2940	2945	2935	420
553	20250214	094800	52492255	2945	2945	2945	2945	55
554	20250214	094700	52330280	2945	2945	2945	2945	0
555	20250214	094600	52330280	2945	2945	2945	2945	10
556	20250214	094500	52300830	2945	2945	2945	2945	0
557	20250214	094400	52300830	2945	2950	2950	2945	504
558	20250214	094300	50816540	2950	2945	2950	2945	301
559	20250214	094200	49929215	2945	2945	2945	2945	1
560	20250214	094100	49926270	2940	2940	2940	2935	1900
561	20250214	094000	44342770	2945	2945	2945	2945	3
562	20250214	093900	44333935	2945	2945	2945	2945	0
563	20250214	093800	44333935	2945	2950	2950	2945	877
564	20250214	093700	41751140	2950	2950	2950	2950	339
565	20250214	093600	40751090	2950	2945	2955	2945	413
566	20250214	093500	39533690	2955	2955	2955	2955	6
567	20250214	093400	39515960	2955	2955	2955	2955	4
568	20250214	093300	39504140	2955	2955	2955	2955	0
569	20250214	093200	39504140	2955	2955	2955	2955	0
570	20250214	093100	39504140	2955	2950	2955	2940	265
571	20250214	093000	38724525	2950	2950	2950	2950	538
572	20250214	092900	37137425	2940	2945	2950	2940	2001
573	20250214	092800	31254150	2950	2950	2950	2950	10
574	20250214	092700	31224650	2950	2950	2950	2950	1
575	20250214	092600	31221700	2945	2950	2950	2945	689
576	20250214	092500	29190900	2950	2950	2955	2950	446
577	20250214	092400	27875195	2960	2960	2960	2960	0
578	20250214	092300	27875195	2960	2955	2960	2955	550
579	20250214	092200	26249940	2955	2960	2960	2955	68
580	20250214	092100	26048665	2965	2965	2965	2965	0
581	20250214	092000	26048665	2965	2965	2965	2965	0
582	20250214	091900	26048665	2965	2965	2965	2965	0
583	20250214	091800	26048665	2965	2965	2965	2965	0
584	20250214	091700	26048665	2965	2965	2965	2965	1
585	20250214	091600	26045700	2950	2965	2965	2950	300
586	20250214	091500	25157700	2965	2965	2965	2965	0
587	20250214	091400	25157700	2965	2965	2965	2965	0
588	20250214	091300	25157700	2965	2955	2965	2955	507
589	20250214	091200	23659460	2955	2955	2955	2955	15
590	20250214	091100	23615135	2955	2955	2955	2955	263
591	20250214	091000	22837970	2955	2955	2955	2955	0
592	20250214	090900	22837970	2955	2955	2955	2955	2034
593	20250214	090800	16827500	2960	2960	2960	2960	843
594	20250214	090700	14332220	2975	2965	2975	2960	288
595	20250214	090600	13479075	2975	2975	2975	2975	80
596	20250214	090500	13241075	2980	2970	2980	2970	4329
597	20250214	090400	381770	2970	2960	2970	2960	112
598	20250214	090300	50240	2960	2955	2960	2955	2
599	20250214	090200	44325	2955	2955	2955	2955	0
600	20250214	090100	44325	2955	2955	2955	2955	0
601	20250214	090000	44325	2955	2955	2955	2955	15