KissMeData/204020/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204100	114378860	2705	2705	2705	2705	1207
3	20250214	204000	114378860	2705	2705	2705	2705	0
4	20250214	203900	114378860	2705	2705	2705	2705	0
5	20250214	203800	114378860	2705	2705	2705	2705	0
6	20250214	203700	114378860	2705	2705	2705	2705	0
7	20250214	203600	114378860	2705	2705	2705	2705	0
8	20250214	203500	114378860	2705	2705	2705	2705	0
9	20250214	203400	114378860	2705	2705	2705	2705	0
10	20250214	203300	114378860	2705	2705	2705	2705	0
11	20250214	203200	114378860	2705	2705	2705	2705	0
12	20250214	203100	114378860	2705	2705	2705	2705	0
13	20250214	203000	114378860	2705	2705	2705	2705	0
14	20250214	202900	114378860	2705	2705	2705	2705	0
15	20250214	202800	114378860	2705	2705	2705	2705	0
16	20250214	202700	114378860	2705	2705	2705	2705	0
17	20250214	202600	114378860	2705	2705	2705	2705	0
18	20250214	202500	114378860	2705	2705	2705	2705	0
19	20250214	202400	114378860	2705	2705	2705	2705	0
20	20250214	202300	114378860	2705	2705	2705	2705	0
21	20250214	202200	114378860	2705	2705	2705	2705	0
22	20250214	202100	114378860	2705	2705	2705	2705	0
23	20250214	202000	114378860	2705	2705	2705	2705	0
24	20250214	201900	114378860	2705	2705	2705	2705	0
25	20250214	201800	114378860	2705	2705	2705	2705	0
26	20250214	201700	114378860	2705	2705	2705	2705	0
27	20250214	201600	114378860	2705	2705	2705	2705	0
28	20250214	201500	114378860	2705	2705	2705	2705	0
29	20250214	201400	114378860	2705	2705	2705	2705	0
30	20250214	201300	114378860	2705	2705	2705	2705	0
31	20250214	201200	114378860	2705	2705	2705	2705	0
32	20250214	201100	114378860	2705	2705	2705	2705	1207
33	20250214	201000	114378860	2705	2705	2705	2705	0
34	20250214	200900	114378860	2705	2705	2705	2705	0
35	20250214	200800	114378860	2705	2705	2705	2705	0
36	20250214	200700	114378860	2705	2705	2705	2705	0
37	20250214	200600	114378860	2705	2705	2705	2705	0
38	20250214	200500	114378860	2705	2705	2705	2705	0
39	20250214	200400	114378860	2705	2705	2705	2705	0
40	20250214	200300	114378860	2705	2705	2705	2705	0
41	20250214	200200	114378860	2705	2705	2705	2705	0
42	20250214	200100	114378860	2705	2705	2705	2705	0
43	20250214	200000	114378860	2705	2705	2705	2705	0
44	20250214	195900	114378860	2705	2705	2705	2705	0
45	20250214	195800	114378860	2705	2705	2705	2705	0
46	20250214	195700	114378860	2705	2705	2705	2705	0
47	20250214	195600	114378860	2705	2705	2705	2705	0
48	20250214	195500	114378860	2705	2705	2705	2705	0
49	20250214	195400	114378860	2705	2705	2705	2705	0
50	20250214	195300	114378860	2705	2705	2705	2705	0
51	20250214	195200	114378860	2705	2705	2705	2705	0
52	20250214	195100	114378860	2705	2705	2705	2705	0
53	20250214	195000	114378860	2705	2705	2705	2705	0
54	20250214	194900	114378860	2705	2705	2705	2705	0
55	20250214	194800	114378860	2705	2705	2705	2705	0
56	20250214	194700	114378860	2705	2705	2705	2705	0
57	20250214	194600	114378860	2705	2705	2705	2705	0
58	20250214	194500	114378860	2705	2705	2705	2705	0
59	20250214	194400	114378860	2705	2705	2705	2705	0
60	20250214	194300	114378860	2705	2705	2705	2705	0
61	20250214	194200	114378860	2705	2705	2705	2705	0
62	20250214	194100	114378860	2705	2705	2705	2705	1207
63	20250214	194000	114378860	2705	2705	2705	2705	0
64	20250214	193900	114378860	2705	2705	2705	2705	0
65	20250214	193800	114378860	2705	2705	2705	2705	0
66	20250214	193700	114378860	2705	2705	2705	2705	0
67	20250214	193600	114378860	2705	2705	2705	2705	0
68	20250214	193500	114378860	2705	2705	2705	2705	0
69	20250214	193400	114378860	2705	2705	2705	2705	0
70	20250214	193300	114378860	2705	2705	2705	2705	0
71	20250214	193200	114378860	2705	2705	2705	2705	0
72	20250214	193100	114378860	2705	2705	2705	2705	0
73	20250214	193000	114378860	2705	2705	2705	2705	0
74	20250214	192900	114378860	2705	2705	2705	2705	0
75	20250214	192800	114378860	2705	2705	2705	2705	0
76	20250214	192700	114378860	2705	2705	2705	2705	0
77	20250214	192600	114378860	2705	2705	2705	2705	0
78	20250214	192500	114378860	2705	2705	2705	2705	0
79	20250214	192400	114378860	2705	2705	2705	2705	0
80	20250214	192300	114378860	2705	2705	2705	2705	0
81	20250214	192200	114378860	2705	2705	2705	2705	0
82	20250214	192100	114378860	2705	2705	2705	2705	0
83	20250214	192000	114378860	2705	2705	2705	2705	0
84	20250214	191900	114378860	2705	2705	2705	2705	0
85	20250214	191800	114378860	2705	2705	2705	2705	0
86	20250214	191700	114378860	2705	2705	2705	2705	0
87	20250214	191600	114378860	2705	2705	2705	2705	0
88	20250214	191500	114378860	2705	2705	2705	2705	0
89	20250214	191400	114378860	2705	2705	2705	2705	0
90	20250214	191300	114378860	2705	2705	2705	2705	0
91	20250214	191200	114378860	2705	2705	2705	2705	0
92	20250214	191100	114378860	2705	2705	2705	2705	1207
93	20250214	191000	114378860	2705	2705	2705	2705	0
94	20250214	190900	114378860	2705	2705	2705	2705	0
95	20250214	190800	114378860	2705	2705	2705	2705	0
96	20250214	190700	114378860	2705	2705	2705	2705	0
97	20250214	190600	114378860	2705	2705	2705	2705	0
98	20250214	190500	114378860	2705	2705	2705	2705	0
99	20250214	190400	114378860	2705	2705	2705	2705	0
100	20250214	190300	114378860	2705	2705	2705	2705	0
101	20250214	190200	114378860	2705	2705	2705	2705	0
102	20250214	190100	114378860	2705	2705	2705	2705	0
103	20250214	190000	114378860	2705	2705	2705	2705	0
104	20250214	185900	114378860	2705	2705	2705	2705	0
105	20250214	185800	114378860	2705	2705	2705	2705	0
106	20250214	185700	114378860	2705	2705	2705	2705	0
107	20250214	185600	114378860	2705	2705	2705	2705	0
108	20250214	185500	114378860	2705	2705	2705	2705	0
109	20250214	185400	114378860	2705	2705	2705	2705	0
110	20250214	185300	114378860	2705	2705	2705	2705	0
111	20250214	185200	114378860	2705	2705	2705	2705	0
112	20250214	185100	114378860	2705	2705	2705	2705	0
113	20250214	185000	114378860	2705	2705	2705	2705	0
114	20250214	184900	114378860	2705	2705	2705	2705	0
115	20250214	184800	114378860	2705	2705	2705	2705	0
116	20250214	184700	114378860	2705	2705	2705	2705	0
117	20250214	184600	114378860	2705	2705	2705	2705	0
118	20250214	184500	114378860	2705	2705	2705	2705	0
119	20250214	184400	114378860	2705	2705	2705	2705	0
120	20250214	184300	114378860	2705	2705	2705	2705	0
121	20250214	184200	114378860	2705	2705	2705	2705	0
122	20250214	184100	114378860	2705	2705	2705	2705	1207
123	20250214	184000	114378860	2705	2705	2705	2705	0
124	20250214	183900	114378860	2705	2705	2705	2705	0
125	20250214	183800	114378860	2705	2705	2705	2705	0
126	20250214	183700	114378860	2705	2705	2705	2705	0
127	20250214	183600	114378860	2705	2705	2705	2705	0
128	20250214	183500	114378860	2705	2705	2705	2705	0
129	20250214	183400	114378860	2705	2705	2705	2705	0
130	20250214	183300	114378860	2705	2705	2705	2705	0
131	20250214	183200	114378860	2705	2705	2705	2705	0
132	20250214	183100	114378860	2705	2705	2705	2705	0
133	20250214	183000	114378860	2705	2705	2705	2705	0
134	20250214	182900	114378860	2705	2705	2705	2705	0
135	20250214	182800	114378860	2705	2705	2705	2705	0
136	20250214	182700	114378860	2705	2705	2705	2705	0
137	20250214	182600	114378860	2705	2705	2705	2705	0
138	20250214	182500	114378860	2705	2705	2705	2705	0
139	20250214	182400	114378860	2705	2705	2705	2705	0
140	20250214	182300	114378860	2705	2705	2705	2705	0
141	20250214	182200	114378860	2705	2705	2705	2705	0
142	20250214	182100	114378860	2705	2705	2705	2705	0
143	20250214	182000	114378860	2705	2705	2705	2705	0
144	20250214	181900	114378860	2705	2705	2705	2705	0
145	20250214	181800	114378860	2705	2705	2705	2705	0
146	20250214	181700	114378860	2705	2705	2705	2705	0
147	20250214	181600	114378860	2705	2705	2705	2705	0
148	20250214	181500	114378860	2705	2705	2705	2705	0
149	20250214	181400	114378860	2705	2705	2705	2705	0
150	20250214	181300	114378860	2705	2705	2705	2705	0
151	20250214	181200	114378860	2705	2705	2705	2705	0
152	20250214	181100	114378860	2705	2705	2705	2705	1207
153	20250214	181000	114378860	2705	2705	2705	2705	0
154	20250214	180900	114378860	2705	2705	2705	2705	0
155	20250214	180800	114378860	2705	2705	2705	2705	0
156	20250214	180700	114378860	2705	2705	2705	2705	0
157	20250214	180600	114378860	2705	2705	2705	2705	0
158	20250214	180500	114378860	2705	2705	2705	2705	0
159	20250214	180400	114378860	2705	2705	2705	2705	0
160	20250214	180300	114378860	2705	2705	2705	2705	0
161	20250214	180200	114378860	2705	2705	2705	2705	0
162	20250214	180100	114378860	2705	2705	2705	2705	0
163	20250214	180000	114378860	2705	2705	2705	2705	0
164	20250214	175900	114378860	2705	2705	2705	2705	0
165	20250214	175800	114378860	2705	2705	2705	2705	0
166	20250214	175700	114378860	2705	2705	2705	2705	0
167	20250214	175600	114378860	2705	2705	2705	2705	0
168	20250214	175500	114378860	2705	2705	2705	2705	0
169	20250214	175400	114378860	2705	2705	2705	2705	0
170	20250214	175300	114378860	2705	2705	2705	2705	0
171	20250214	175200	114378860	2705	2705	2705	2705	0
172	20250214	175100	114378860	2705	2705	2705	2705	0
173	20250214	175000	114378860	2705	2705	2705	2705	0
174	20250214	174900	114378860	2705	2705	2705	2705	0
175	20250214	174800	114378860	2705	2705	2705	2705	0
176	20250214	174700	114378860	2705	2705	2705	2705	0
177	20250214	174600	114378860	2705	2705	2705	2705	0
178	20250214	174500	114378860	2705	2705	2705	2705	0
179	20250214	174400	114378860	2705	2705	2705	2705	0
180	20250214	174300	114378860	2705	2705	2705	2705	0
181	20250214	174200	114378860	2705	2705	2705	2705	0
182	20250214	174100	114378860	2705	2705	2705	2705	1207
183	20250214	174000	114378860	2705	2705	2705	2705	0
184	20250214	173900	114378860	2705	2705	2705	2705	0
185	20250214	173800	114378860	2705	2705	2705	2705	0
186	20250214	173700	114378860	2705	2705	2705	2705	0
187	20250214	173600	114378860	2705	2705	2705	2705	0
188	20250214	173500	114378860	2705	2705	2705	2705	0
189	20250214	173400	114378860	2705	2705	2705	2705	0
190	20250214	173300	114378860	2705	2705	2705	2705	0
191	20250214	173200	114378860	2705	2705	2705	2705	0
192	20250214	173100	114378860	2705	2705	2705	2705	0
193	20250214	173000	114378860	2705	2705	2705	2705	0
194	20250214	172900	114378860	2705	2705	2705	2705	0
195	20250214	172800	114378860	2705	2705	2705	2705	0
196	20250214	172700	114378860	2705	2705	2705	2705	0
197	20250214	172600	114378860	2705	2705	2705	2705	0
198	20250214	172500	114378860	2705	2705	2705	2705	0
199	20250214	172400	114378860	2705	2705	2705	2705	0
200	20250214	172300	114378860	2705	2705	2705	2705	0
201	20250214	172200	114378860	2705	2705	2705	2705	0
202	20250214	172100	114378860	2705	2705	2705	2705	0
203	20250214	172000	114378860	2705	2705	2705	2705	0
204	20250214	171900	114378860	2705	2705	2705	2705	0
205	20250214	171800	114378860	2705	2705	2705	2705	0
206	20250214	171700	114378860	2705	2705	2705	2705	0
207	20250214	171600	114378860	2705	2705	2705	2705	0
208	20250214	171500	114378860	2705	2705	2705	2705	0
209	20250214	171400	114378860	2705	2705	2705	2705	0
210	20250214	171300	114378860	2705	2705	2705	2705	0
211	20250214	171200	114378860	2705	2705	2705	2705	0
212	20250214	171100	114378860	2705	2705	2705	2705	1207
213	20250214	171000	114378860	2705	2705	2705	2705	0
214	20250214	170900	114378860	2705	2705	2705	2705	0
215	20250214	170800	114378860	2705	2705	2705	2705	0
216	20250214	170700	114378860	2705	2705	2705	2705	0
217	20250214	170600	114378860	2705	2705	2705	2705	0
218	20250214	170500	114378860	2705	2705	2705	2705	0
219	20250214	170400	114378860	2705	2705	2705	2705	0
220	20250214	170300	114378860	2705	2705	2705	2705	0
221	20250214	170200	114378860	2705	2705	2705	2705	0
222	20250214	170100	114378860	2705	2705	2705	2705	0
223	20250214	170000	114378860	2705	2705	2705	2705	0
224	20250214	165900	114378860	2705	2705	2705	2705	0
225	20250214	165800	114378860	2705	2705	2705	2705	0
226	20250214	165700	114378860	2705	2705	2705	2705	0
227	20250214	165600	114378860	2705	2705	2705	2705	0
228	20250214	165500	114378860	2705	2705	2705	2705	0
229	20250214	165400	114378860	2705	2705	2705	2705	0
230	20250214	165300	114378860	2705	2705	2705	2705	0
231	20250214	165200	114378860	2705	2705	2705	2705	0
232	20250214	165100	114378860	2705	2705	2705	2705	0
233	20250214	165000	114378860	2705	2705	2705	2705	0
234	20250214	164900	114378860	2705	2705	2705	2705	0
235	20250214	164800	114378860	2705	2705	2705	2705	0
236	20250214	164700	114378860	2705	2705	2705	2705	0
237	20250214	164600	114378860	2705	2705	2705	2705	0
238	20250214	164500	114378860	2705	2705	2705	2705	0
239	20250214	164400	114378860	2705	2705	2705	2705	0
240	20250214	164300	114378860	2705	2705	2705	2705	0
241	20250214	164200	114378860	2705	2705	2705	2705	0
242	20250214	164100	114378860	2705	2705	2705	2705	1207
243	20250214	164000	114378860	2705	2705	2705	2705	0
244	20250214	163900	114378860	2705	2705	2705	2705	0
245	20250214	163800	114378860	2705	2705	2705	2705	0
246	20250214	163700	114378860	2705	2705	2705	2705	0
247	20250214	163600	114378860	2705	2705	2705	2705	0
248	20250214	163500	114378860	2705	2705	2705	2705	0
249	20250214	163400	114378860	2705	2705	2705	2705	0
250	20250214	163300	114378860	2705	2705	2705	2705	0
251	20250214	163200	114378860	2705	2705	2705	2705	0
252	20250214	163100	114378860	2705	2705	2705	2705	0
253	20250214	163000	114378860	2705	2705	2705	2705	0
254	20250214	162900	114378860	2705	2705	2705	2705	0
255	20250214	162800	114378860	2705	2705	2705	2705	0
256	20250214	162700	114378860	2705	2705	2705	2705	0
257	20250214	162600	114378860	2705	2705	2705	2705	0
258	20250214	162500	114378860	2705	2705	2705	2705	0
259	20250214	162400	114378860	2705	2705	2705	2705	0
260	20250214	162300	114378860	2705	2705	2705	2705	0
261	20250214	162200	114378860	2705	2705	2705	2705	0
262	20250214	162100	114378860	2705	2705	2705	2705	0
263	20250214	162000	114378860	2705	2705	2705	2705	0
264	20250214	161900	114378860	2705	2705	2705	2705	0
265	20250214	161800	114378860	2705	2705	2705	2705	0
266	20250214	161700	114378860	2705	2705	2705	2705	0
267	20250214	161600	114378860	2705	2705	2705	2705	0
268	20250214	161500	114378860	2705	2705	2705	2705	0
269	20250214	161400	114378860	2705	2705	2705	2705	0
270	20250214	161300	114378860	2705	2705	2705	2705	0
271	20250214	161200	114378860	2705	2705	2705	2705	0
272	20250214	161100	114378860	2705	2705	2705	2705	1207
273	20250214	161000	114378860	2705	2705	2705	2705	0
274	20250214	160900	114378860	2705	2705	2705	2705	0
275	20250214	160800	114378860	2705	2705	2705	2705	0
276	20250214	160700	114378860	2705	2705	2705	2705	0
277	20250214	160600	114378860	2705	2705	2705	2705	0
278	20250214	160500	114378860	2705	2705	2705	2705	0
279	20250214	160400	114378860	2705	2705	2705	2705	0
280	20250214	160300	114378860	2705	2705	2705	2705	0
281	20250214	160200	114378860	2705	2705	2705	2705	0
282	20250214	160100	114378860	2705	2705	2705	2705	0
283	20250214	160000	114378860	2705	2705	2705	2705	0
284	20250214	155900	114378860	2705	2705	2705	2705	0
285	20250214	155800	114378860	2705	2705	2705	2705	0
286	20250214	155700	114378860	2705	2705	2705	2705	0
287	20250214	155600	114378860	2705	2705	2705	2705	0
288	20250214	155500	114378860	2705	2705	2705	2705	0
289	20250214	155400	114378860	2705	2705	2705	2705	0
290	20250214	155300	114378860	2705	2705	2705	2705	0
291	20250214	155200	114378860	2705	2705	2705	2705	0
292	20250214	155100	114378860	2705	2705	2705	2705	0
293	20250214	155000	114378860	2705	2705	2705	2705	0
294	20250214	154900	114378860	2705	2705	2705	2705	0
295	20250214	154800	114378860	2705	2705	2705	2705	0
296	20250214	154700	114378860	2705	2705	2705	2705	0
297	20250214	154600	114378860	2705	2705	2705	2705	0
298	20250214	154500	114378860	2705	2705	2705	2705	0
299	20250214	154400	114378860	2705	2705	2705	2705	0
300	20250214	154300	114378860	2705	2705	2705	2705	0
301	20250214	154200	114378860	2705	2705	2705	2705	0
302	20250214	154100	114378860	2705	2705	2705	2705	1207
303	20250214	154000	114378860	2705	2705	2705	2705	0
304	20250214	153900	114378860	2705	2705	2705	2705	0
305	20250214	153800	114378860	2705	2705	2705	2705	0
306	20250214	153700	114378860	2705	2705	2705	2705	0
307	20250214	153600	114378860	2705	2705	2705	2705	0
308	20250214	153500	114378860	2705	2705	2705	2705	0
309	20250214	153400	114378860	2705	2705	2705	2705	0
310	20250214	153300	114378860	2705	2705	2705	2705	0
311	20250214	153200	114378860	2705	2705	2705	2705	0
312	20250214	153100	114378860	2705	2705	2705	2705	0
313	20250214	153000	114378860	2705	2705	2705	2705	1207
314	20250214	152900	111113925	2700	2700	2700	2700	0
315	20250214	152800	111113925	2700	2700	2700	2700	0
316	20250214	152700	111113925	2700	2700	2700	2700	0
317	20250214	152600	111113925	2700	2700	2700	2700	0
318	20250214	152500	111113925	2700	2700	2700	2700	0
319	20250214	152400	111113925	2700	2700	2700	2700	0
320	20250214	152300	111113925	2700	2700	2700	2700	0
321	20250214	152200	111113925	2700	2700	2700	2700	0
322	20250214	152100	111113925	2700	2700	2700	2700	0
323	20250214	152000	111113925	2700	2700	2700	2700	0
324	20250214	151900	111113925	2700	2690	2700	2690	800
325	20250214	151800	108958905	2675	2675	2675	2675	0
326	20250214	151700	108958905	2675	2675	2675	2675	0
327	20250214	151600	108958905	2675	2675	2675	2675	0
328	20250214	151500	108958905	2675	2675	2675	2675	0
329	20250214	151400	108958905	2675	2675	2675	2675	0
330	20250214	151300	108958905	2675	2675	2675	2675	0
331	20250214	151200	108958905	2675	2675	2675	2675	1
332	20250214	151100	108956230	2695	2695	2695	2695	23
333	20250214	151000	108894245	2675	2675	2675	2675	0
334	20250214	150900	108894245	2675	2675	2675	2675	0
335	20250214	150800	108894245	2675	2675	2675	2675	1
336	20250214	150700	108891570	2675	2675	2675	2675	1
337	20250214	150600	108888895	2675	2675	2675	2675	89
338	20250214	150500	108650820	2675	2675	2675	2675	0
339	20250214	150400	108650820	2675	2675	2675	2675	1
340	20250214	150300	108648145	2675	2675	2675	2675	1
341	20250214	150200	108645470	2690	2685	2690	2685	1200
342	20250214	150100	105422670	2675	2675	2675	2675	0
343	20250214	150000	105422670	2675	2680	2680	2675	3
344	20250214	145900	105414635	2680	2680	2680	2680	2
345	20250214	145800	105409275	2685	2685	2685	2685	12
346	20250214	145700	105377055	2675	2675	2675	2675	0
347	20250214	145600	105377055	2675	2675	2675	2675	1
348	20250214	145500	105374380	2675	2675	2675	2675	1
349	20250214	145400	105371705	2675	2675	2675	2675	0
350	20250214	145300	105371705	2675	2675	2675	2675	0
351	20250214	145200	105371705	2675	2675	2675	2675	1
352	20250214	145100	105369030	2675	2675	2675	2675	12
353	20250214	145000	105336930	2675	2675	2675	2675	1
354	20250214	144900	105334255	2675	2675	2675	2675	0
355	20250214	144800	105334255	2675	2675	2675	2675	1
356	20250214	144700	105331580	2675	2675	2675	2675	0
357	20250214	144600	105331580	2675	2675	2675	2675	1
358	20250214	144500	105328905	2675	2675	2675	2675	0
359	20250214	144400	105328905	2675	2675	2675	2675	0
360	20250214	144300	105328905	2675	2675	2675	2675	603
361	20250214	144200	103715880	2675	2680	2680	2675	11
362	20250214	144100	103686405	2675	2675	2675	2675	0
363	20250214	144000	103686405	2675	2675	2675	2675	0
364	20250214	143900	103686405	2675	2675	2675	2675	1
365	20250214	143800	103683730	2675	2675	2675	2675	1
366	20250214	143700	103681055	2680	2680	2680	2680	215
367	20250214	143600	103104855	2680	2680	2680	2680	0
368	20250214	143500	103104855	2680	2675	2685	2675	97
369	20250214	143400	102845295	2675	2675	2685	2675	3
370	20250214	143300	102837260	2680	2680	2680	2680	0
371	20250214	143200	102837260	2680	2680	2680	2680	400
372	20250214	143100	101765260	2675	2675	2675	2675	1
373	20250214	143000	101762585	2680	2680	2680	2680	5457
374	20250214	142900	87137825	2685	2685	2685	2685	0
375	20250214	142800	87137825	2685	2685	2685	2685	0
376	20250214	142700	87137825	2685	2685	2685	2685	47
377	20250214	142600	87011630	2685	2685	2685	2685	1
378	20250214	142500	87008945	2685	2685	2685	2685	0
379	20250214	142400	87008945	2685	2685	2685	2685	0
380	20250214	142300	87008945	2685	2685	2685	2685	1
381	20250214	142200	87006260	2685	2690	2690	2685	3
382	20250214	142100	86998195	2690	2690	2690	2690	0
383	20250214	142000	86998195	2690	2690	2690	2690	1
384	20250214	141900	86995505	2685	2685	2685	2685	1
385	20250214	141800	86992820	2685	2685	2685	2685	5
386	20250214	141700	86979395	2685	2685	2685	2685	0
387	20250214	141600	86979395	2685	2685	2685	2685	0
388	20250214	141500	86979395	2685	2685	2685	2685	1
389	20250214	141400	86976710	2685	2685	2685	2685	1
390	20250214	141300	86974025	2685	2685	2685	2685	0
391	20250214	141200	86974025	2685	2685	2685	2685	0
392	20250214	141100	86974025	2685	2685	2685	2685	1
393	20250214	141000	86971340	2685	2685	2685	2685	1
394	20250214	140900	86968655	2690	2690	2690	2690	0
395	20250214	140800	86968655	2690	2690	2690	2690	0
396	20250214	140700	86968655	2690	2685	2690	2685	2
397	20250214	140600	86963280	2685	2685	2685	2685	0
398	20250214	140500	86963280	2685	2685	2685	2685	1
399	20250214	140400	86960595	2685	2685	2685	2685	0
400	20250214	140300	86960595	2685	2685	2685	2685	10
401	20250214	140200	86933745	2685	2685	2685	2685	0
402	20250214	140100	86933745	2685	2685	2685	2685	1
403	20250214	140000	86931060	2685	2685	2685	2685	0
404	20250214	135900	86931060	2685	2685	2685	2685	0
405	20250214	135800	86931060	2685	2685	2685	2685	1
406	20250214	135700	86928375	2685	2685	2685	2685	1
407	20250214	135600	86925690	2685	2685	2685	2685	0
408	20250214	135500	86925690	2685	2685	2685	2685	0
409	20250214	135400	86925690	2685	2685	2685	2685	1
410	20250214	135300	86923005	2685	2685	2685	2685	1
411	20250214	135200	86920320	2685	2685	2685	2685	0
412	20250214	135100	86920320	2685	2685	2685	2685	0
413	20250214	135000	86920320	2685	2685	2685	2685	1
414	20250214	134900	86917635	2695	2685	2695	2685	151
415	20250214	134800	86510705	2685	2685	2685	2685	0
416	20250214	134700	86510705	2685	2685	2685	2685	0
417	20250214	134600	86510705	2685	2685	2685	2685	1
418	20250214	134500	86508020	2685	2685	2685	2685	1
419	20250214	134400	86505335	2685	2685	2685	2685	0
420	20250214	134300	86505335	2685	2685	2685	2685	0
421	20250214	134200	86505335	2685	2685	2685	2685	1
422	20250214	134100	86502650	2685	2685	2685	2685	2
423	20250214	134000	86497280	2685	2685	2685	2685	0
424	20250214	133900	86497280	2685	2685	2685	2685	0
425	20250214	133800	86497280	2685	2685	2685	2685	1
426	20250214	133700	86494595	2685	2685	2685	2685	1
427	20250214	133600	86491910	2685	2685	2685	2685	0
428	20250214	133500	86491910	2685	2685	2685	2685	0
429	20250214	133400	86491910	2685	2685	2685	2685	1
430	20250214	133300	86489225	2685	2685	2685	2685	1
431	20250214	133200	86486540	2690	2690	2690	2690	0
432	20250214	133100	86486540	2690	2690	2690	2690	0
433	20250214	133000	86486540	2690	2685	2690	2685	101
434	20250214	132900	86214855	2690	2690	2690	2690	2
435	20250214	132800	86209475	2695	2695	2695	2695	0
436	20250214	132700	86209475	2695	2695	2695	2695	14
437	20250214	132600	86171745	2695	2685	2695	2685	2
438	20250214	132500	86166365	2685	2685	2685	2685	1
439	20250214	132400	86163680	2685	2685	2685	2685	0
440	20250214	132300	86163680	2685	2685	2685	2685	0
441	20250214	132200	86163680	2685	2685	2685	2685	1
442	20250214	132100	86160995	2685	2685	2685	2685	0
443	20250214	132000	86160995	2685	2685	2685	2685	1
444	20250214	131900	86158310	2685	2685	2685	2685	0
445	20250214	131800	86158310	2685	2685	2685	2685	1
446	20250214	131700	86155625	2685	2685	2685	2685	0
447	20250214	131600	86155625	2685	2685	2685	2685	1
448	20250214	131500	86152940	2690	2690	2690	2690	0
449	20250214	131400	86152940	2690	2690	2690	2690	0
450	20250214	131300	86152940	2690	2690	2690	2690	1
451	20250214	131200	86150250	2690	2690	2690	2690	36
452	20250214	131100	86053410	2690	2690	2690	2690	0
453	20250214	131000	86053410	2690	2690	2690	2690	0
454	20250214	130900	86053410	2690	2690	2690	2690	1
455	20250214	130800	86050720	2685	2685	2685	2685	1
456	20250214	130700	86048035	2685	2690	2690	2685	202
457	20250214	130600	85504665	2685	2685	2685	2685	0
458	20250214	130500	85504665	2685	2685	2685	2685	1
459	20250214	130400	85501980	2685	2685	2685	2685	1
460	20250214	130300	85499295	2685	2685	2685	2685	0
461	20250214	130200	85499295	2685	2685	2685	2685	0
462	20250214	130100	85499295	2685	2685	2685	2685	1
463	20250214	130000	85496610	2685	2685	2685	2685	1
464	20250214	125900	85493925	2685	2685	2685	2685	0
465	20250214	125800	85493925	2685	2685	2685	2685	0
466	20250214	125700	85493925	2685	2685	2685	2685	1
467	20250214	125600	85491240	2685	2685	2685	2685	1
468	20250214	125500	85488555	2685	2690	2690	2685	1300
469	20250214	125400	81997965	2685	2685	2685	2685	0
470	20250214	125300	81997965	2685	2685	2685	2685	1
471	20250214	125200	81995280	2685	2700	2700	2685	33
472	20250214	125100	81906210	2685	2685	2685	2685	0
473	20250214	125000	81906210	2685	2685	2685	2685	0
474	20250214	124900	81906210	2685	2685	2685	2685	1
475	20250214	124800	81903525	2685	2685	2685	2685	1
476	20250214	124700	81900840	2685	2685	2685	2685	0
477	20250214	124600	81900840	2685	2685	2685	2685	0
478	20250214	124500	81900840	2685	2685	2685	2685	1
479	20250214	124400	81898155	2685	2685	2685	2685	1
480	20250214	124300	81895470	2685	2685	2685	2685	0
481	20250214	124200	81895470	2685	2685	2685	2685	5
482	20250214	124100	81882045	2685	2685	2685	2685	1
483	20250214	124000	81879360	2685	2685	2685	2685	1
484	20250214	123900	81876675	2685	2685	2685	2685	0
485	20250214	123800	81876675	2685	2685	2685	2685	0
486	20250214	123700	81876675	2685	2685	2685	2685	1
487	20250214	123600	81873990	2685	2685	2685	2685	0
488	20250214	123500	81873990	2685	2685	2685	2685	1
489	20250214	123400	81871305	2700	2700	2700	2700	0
490	20250214	123300	81871305	2700	2690	2700	2690	2
491	20250214	123200	81865915	2690	2690	2690	2690	0
492	20250214	123100	81865915	2690	2690	2690	2690	1
493	20250214	123000	81863225	2685	2685	2685	2685	0
494	20250214	122900	81863225	2685	2685	2685	2685	0
495	20250214	122800	81863225	2685	2685	2685	2685	1
496	20250214	122700	81860540	2685	2685	2685	2685	1
497	20250214	122600	81857855	2685	2685	2685	2685	0
498	20250214	122500	81857855	2685	2685	2685	2685	0
499	20250214	122400	81857855	2685	2685	2685	2685	1
500	20250214	122300	81855170	2685	2685	2685	2685	1
501	20250214	122200	81852485	2700	2700	2700	2700	0
502	20250214	122100	81852485	2700	2700	2700	2700	0
503	20250214	122000	81852485	2700	2685	2700	2685	9
504	20250214	121900	81828230	2685	2685	2685	2685	1
505	20250214	121800	81825545	2685	2685	2685	2685	0
506	20250214	121700	81825545	2685	2685	2685	2685	0
507	20250214	121600	81825545	2685	2685	2685	2685	1
508	20250214	121500	81822860	2685	2685	2685	2685	1
509	20250214	121400	81820175	2685	2685	2685	2685	0
510	20250214	121300	81820175	2685	2685	2685	2685	0
511	20250214	121200	81820175	2685	2685	2685	2685	1
512	20250214	121100	81817490	2685	2695	2695	2685	2
513	20250214	121000	81812110	2685	2685	2685	2685	0
514	20250214	120900	81812110	2685	2695	2695	2685	35
515	20250214	120800	81717795	2685	2685	2685	2685	1
516	20250214	120700	81715110	2685	2685	2685	2685	1
517	20250214	120600	81712425	2685	2685	2685	2685	0
518	20250214	120500	81712425	2685	2685	2685	2685	0
519	20250214	120400	81712425	2685	2685	2685	2685	1
520	20250214	120300	81709740	2680	2680	2680	2680	1
521	20250214	120200	81707060	2680	2680	2680	2680	0
522	20250214	120100	81707060	2680	2680	2680	2680	0
523	20250214	120000	81707060	2680	2680	2680	2680	1
524	20250214	115900	81704380	2680	2680	2680	2680	1
525	20250214	115800	81701700	2680	2680	2680	2680	0
526	20250214	115700	81701700	2680	2680	2680	2680	0
527	20250214	115600	81701700	2680	2680	2680	2680	1
528	20250214	115500	81699020	2680	2680	2680	2680	1
529	20250214	115400	81696340	2700	2700	2700	2700	2
530	20250214	115300	81690940	2680	2680	2680	2680	0
531	20250214	115200	81690940	2680	2680	2680	2680	1
532	20250214	115100	81688260	2685	2685	2685	2685	948
533	20250214	115000	79142880	2685	2685	2685	2685	1
534	20250214	114900	79140195	2685	2685	2685	2685	0
535	20250214	114800	79140195	2685	2685	2685	2685	1
536	20250214	114700	79137510	2685	2685	2685	2685	0
537	20250214	114600	79137510	2685	2685	2685	2685	1
538	20250214	114500	79134825	2685	2685	2685	2685	0
539	20250214	114400	79134825	2685	2685	2685	2685	0
540	20250214	114300	79134825	2685	2685	2685	2685	1
541	20250214	114200	79132140	2685	2685	2685	2685	1
542	20250214	114100	79129455	2685	2685	2685	2685	0
543	20250214	114000	79129455	2685	2685	2685	2685	0
544	20250214	113900	79129455	2685	2685	2685	2685	1
545	20250214	113800	79126770	2685	2685	2685	2685	1
546	20250214	113700	79124085	2685	2685	2685	2685	0
547	20250214	113600	79124085	2685	2700	2700	2685	2041
548	20250214	113500	73638485	2700	2700	2700	2700	1
549	20250214	113400	73635785	2700	2715	2715	2700	2
550	20250214	113300	73630370	2700	2700	2700	2700	0
551	20250214	113200	73630370	2700	2700	2700	2700	0
552	20250214	113100	73630370	2700	2700	2700	2700	1
553	20250214	113000	73627670	2690	2690	2690	2690	1
554	20250214	112900	73624980	2690	2690	2690	2690	0
555	20250214	112800	73624980	2690	2690	2690	2690	0
556	20250214	112700	73624980	2690	2690	2690	2690	1
557	20250214	112600	73622290	2690	2690	2690	2690	1
558	20250214	112500	73619600	2690	2690	2690	2690	0
559	20250214	112400	73619600	2690	2690	2690	2690	0
560	20250214	112300	73619600	2690	2690	2690	2690	1
561	20250214	112200	73616910	2690	2690	2690	2690	1
562	20250214	112100	73614220	2690	2690	2690	2690	0
563	20250214	112000	73614220	2690	2690	2690	2690	0
564	20250214	111900	73614220	2690	2690	2690	2690	1
565	20250214	111800	73611530	2715	2690	2715	2690	5
566	20250214	111700	73597995	2685	2690	2690	2685	1344
567	20250214	111600	69984495	2690	2690	2690	2690	0
568	20250214	111500	69984495	2690	2705	2705	2690	2
569	20250214	111400	69979100	2690	2690	2690	2690	1
570	20250214	111300	69976410	2700	2700	2700	2700	0
571	20250214	111200	69976410	2700	2700	2700	2700	1
572	20250214	111100	69973710	2695	2695	2695	2695	1
573	20250214	111000	69971015	2695	2695	2695	2695	1
574	20250214	110900	69968320	2700	2700	2700	2700	1
575	20250214	110800	69965620	2690	2690	2690	2690	0
576	20250214	110700	69965620	2690	2690	2690	2690	1
577	20250214	110600	69962930	2690	2690	2690	2690	1
578	20250214	110500	69960240	2685	2685	2685	2685	1
579	20250214	110400	69957555	2685	2685	2685	2685	1
580	20250214	110300	69954870	2690	2680	2690	2680	10
581	20250214	110200	69927980	2680	2680	2680	2680	0
582	20250214	110100	69927980	2680	2680	2680	2680	1
583	20250214	110000	69925300	2680	2680	2680	2680	186
584	20250214	105900	69426820	2680	2680	2680	2680	0
585	20250214	105800	69426820	2680	2680	2680	2680	1
586	20250214	105700	69424140	2680	2680	2680	2680	2
587	20250214	105600	69418780	2690	2690	2690	2690	1
588	20250214	105500	69416090	2680	2680	2680	2680	0
589	20250214	105400	69416090	2680	2680	2680	2680	1
590	20250214	105300	69413410	2680	2685	2685	2680	16
591	20250214	105200	69370455	2685	2685	2685	2685	0
592	20250214	105100	69370455	2685	2685	2685	2685	0
593	20250214	105000	69370455	2685	2685	2685	2685	1
594	20250214	104900	69367770	2685	2685	2685	2685	1
595	20250214	104800	69365085	2685	2685	2685	2685	0
596	20250214	104700	69365085	2685	2685	2685	2685	0
597	20250214	104600	69365085	2685	2685	2685	2685	1
598	20250214	104500	69362400	2695	2685	2695	2685	2
599	20250214	104400	69357020	2680	2675	2680	2675	5054
600	20250214	104300	55812550	2680	2680	2680	2680	1649
601	20250214	104200	51393230	2680	2680	2680	2680	1
602	20250214	104100	51390550	2680	2685	2685	2680	486
603	20250214	104000	50085905	2685	2685	2685	2685	0
604	20250214	103900	50085905	2685	2685	2685	2685	0
605	20250214	103800	50085905	2685	2685	2685	2685	1
606	20250214	103700	50083220	2685	2685	2685	2685	1
607	20250214	103600	50080535	2690	2690	2690	2690	0
608	20250214	103500	50080535	2690	2690	2690	2690	0
609	20250214	103400	50080535	2690	2685	2695	2685	112
610	20250214	103300	49778760	2695	2685	2695	2685	101
611	20250214	103200	49506575	2695	2695	2695	2695	0
612	20250214	103100	49506575	2695	2695	2695	2695	100
613	20250214	103000	49237075	2685	2685	2685	2685	1
614	20250214	102900	49234390	2685	2685	2685	2685	1
615	20250214	102800	49231705	2695	2695	2695	2695	0
616	20250214	102700	49231705	2695	2690	2695	2690	101
617	20250214	102600	48959515	2685	2685	2685	2685	1
618	20250214	102500	48956830	2685	2685	2685	2685	1
619	20250214	102400	48954145	2685	2685	2685	2685	0
620	20250214	102300	48954145	2685	2685	2690	2685	240
621	20250214	102200	48309715	2685	2685	2685	2685	1
622	20250214	102100	48307030	2685	2685	2685	2685	0
623	20250214	102000	48307030	2685	2685	2685	2685	1
624	20250214	101900	48304345	2685	2685	2685	2685	0
625	20250214	101800	48304345	2685	2685	2685	2685	1
626	20250214	101700	48301660	2685	2690	2690	2685	14
627	20250214	101600	48264005	2690	2690	2690	2690	1
628	20250214	101500	48261315	2690	2690	2690	2690	0
629	20250214	101400	48261315	2690	2690	2690	2690	0
630	20250214	101300	48261315	2690	2690	2690	2690	1
631	20250214	101200	48258625	2690	2690	2690	2690	1
632	20250214	101100	48255935	2690	2690	2690	2690	0
633	20250214	101000	48255935	2690	2690	2690	2690	0
634	20250214	100900	48255935	2690	2690	2690	2690	1
635	20250214	100800	48253245	2690	2690	2690	2690	1
636	20250214	100700	48250555	2690	2690	2690	2690	0
637	20250214	100600	48250555	2690	2690	2690	2690	0
638	20250214	100500	48250555	2690	2690	2690	2690	1
639	20250214	100400	48247865	2690	2690	2690	2690	1
640	20250214	100300	48245175	2685	2685	2685	2685	0
641	20250214	100200	48245175	2685	2685	2685	2685	0
642	20250214	100100	48245175	2685	2685	2685	2685	1
643	20250214	100000	48242490	2685	2685	2685	2685	1
644	20250214	095900	48239805	2685	2685	2685	2685	0
645	20250214	095800	48239805	2685	2685	2685	2685	0
646	20250214	095700	48239805	2685	2685	2685	2685	1
647	20250214	095600	48237120	2685	2685	2685	2685	1
648	20250214	095500	48234435	2685	2685	2685	2685	0
649	20250214	095400	48234435	2685	2685	2685	2685	0
650	20250214	095300	48234435	2685	2685	2685	2685	1
651	20250214	095200	48231750	2685	2685	2685	2685	1
652	20250214	095100	48229065	2685	2690	2690	2685	100
653	20250214	095000	47960115	2680	2680	2680	2680	0
654	20250214	094900	47960115	2680	2680	2680	2680	1
655	20250214	094800	47957435	2690	2680	2690	2680	6
656	20250214	094700	47941305	2680	2680	2680	2680	0
657	20250214	094600	47941305	2680	2690	2690	2680	32
658	20250214	094500	47855395	2690	2680	2690	2680	3
659	20250214	094400	47847340	2680	2680	2680	2680	1
660	20250214	094300	47844660	2690	2690	2690	2690	1
661	20250214	094200	47841970	2680	2680	2680	2680	0
662	20250214	094100	47841970	2680	2680	2680	2680	1
663	20250214	094000	47839290	2675	2675	2675	2675	1
664	20250214	093900	47836615	2690	2690	2690	2690	9
665	20250214	093800	47812405	2675	2675	2675	2675	0
666	20250214	093700	47812405	2675	2675	2675	2675	1
667	20250214	093600	47809730	2690	2690	2690	2690	1
668	20250214	093500	47807040	2675	2675	2675	2675	1
669	20250214	093400	47804365	2675	2675	2675	2675	0
670	20250214	093300	47804365	2675	2675	2675	2675	1
671	20250214	093200	47801690	2675	2690	2690	2675	3619
672	20250214	093100	38108960	2690	2690	2690	2690	1
673	20250214	093000	38106270	2690	2690	2690	2690	0
674	20250214	092900	38106270	2690	2690	2690	2690	0
675	20250214	092800	38106270	2690	2690	2690	2690	1
676	20250214	092700	38103580	2695	2695	2695	2695	1
677	20250214	092600	38100885	2695	2695	2695	2695	0
678	20250214	092500	38100885	2695	2695	2695	2695	0
679	20250214	092400	38100885	2695	2695	2695	2695	18
680	20250214	092300	38052375	2700	2700	2700	2700	634
681	20250214	092200	36340575	2700	2700	2700	2700	0
682	20250214	092100	36340575	2700	2700	2700	2700	0
683	20250214	092000	36340575	2700	2700	2700	2700	1
684	20250214	091900	36337875	2700	2710	2710	2700	2001
685	20250214	091800	30923475	2705	2705	2705	2705	0
686	20250214	091700	30923475	2705	2705	2705	2705	0
687	20250214	091600	30923475	2705	2705	2705	2705	1
688	20250214	091500	30920770	2705	2705	2705	2705	1
689	20250214	091400	30918065	2705	2705	2705	2705	0
690	20250214	091300	30918065	2705	2705	2705	2705	0
691	20250214	091200	30918065	2705	2705	2705	2705	1
692	20250214	091100	30915360	2705	2705	2705	2705	1
693	20250214	091000	30912655	2705	2705	2705	2705	144
694	20250214	090900	30523135	2705	2710	2710	2705	2140
695	20250214	090800	24734430	2705	2705	2705	2705	0
696	20250214	090700	24734430	2705	2705	2705	2705	1
697	20250214	090600	24731725	2725	2725	2725	2725	0
698	20250214	090500	24731725	2725	2725	2725	2725	2
699	20250214	090400	24726275	2720	2720	2720	2720	8625
700	20250214	090300	1266275	2695	2695	2695	2695	0
701	20250214	090200	1266275	2695	2695	2695	2695	0
702	20250214	090100	1266275	2695	2700	2700	2695	6
703	20250214	090000	1250100	2700	2700	2700	2700	463