KissMeData/101140/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201200	62621640	4475	4475	4475	4475	485
3	20250214	201100	62621640	4475	4475	4475	4475	0
4	20250214	201000	62621640	4475	4475	4475	4475	0
5	20250214	200900	62621640	4475	4475	4475	4475	0
6	20250214	200800	62621640	4475	4475	4475	4475	0
7	20250214	200700	62621640	4475	4475	4475	4475	0
8	20250214	200600	62621640	4475	4475	4475	4475	0
9	20250214	200500	62621640	4475	4475	4475	4475	0
10	20250214	200400	62621640	4475	4475	4475	4475	0
11	20250214	200300	62621640	4475	4475	4475	4475	0
12	20250214	200200	62621640	4475	4475	4475	4475	0
13	20250214	200100	62621640	4475	4475	4475	4475	0
14	20250214	200000	62621640	4475	4475	4475	4475	0
15	20250214	195900	62621640	4475	4475	4475	4475	0
16	20250214	195800	62621640	4475	4475	4475	4475	0
17	20250214	195700	62621640	4475	4475	4475	4475	0
18	20250214	195600	62621640	4475	4475	4475	4475	0
19	20250214	195500	62621640	4475	4475	4475	4475	0
20	20250214	195400	62621640	4475	4475	4475	4475	0
21	20250214	195300	62621640	4475	4475	4475	4475	0
22	20250214	195200	62621640	4475	4475	4475	4475	0
23	20250214	195100	62621640	4475	4475	4475	4475	0
24	20250214	195000	62621640	4475	4475	4475	4475	0
25	20250214	194900	62621640	4475	4475	4475	4475	0
26	20250214	194800	62621640	4475	4475	4475	4475	0
27	20250214	194700	62621640	4475	4475	4475	4475	0
28	20250214	194600	62621640	4475	4475	4475	4475	0
29	20250214	194500	62621640	4475	4475	4475	4475	0
30	20250214	194400	62621640	4475	4475	4475	4475	0
31	20250214	194300	62621640	4475	4475	4475	4475	0
32	20250214	194200	62621640	4475	4475	4475	4475	485
33	20250214	194100	62621640	4475	4475	4475	4475	0
34	20250214	194000	62621640	4475	4475	4475	4475	0
35	20250214	193900	62621640	4475	4475	4475	4475	0
36	20250214	193800	62621640	4475	4475	4475	4475	0
37	20250214	193700	62621640	4475	4475	4475	4475	0
38	20250214	193600	62621640	4475	4475	4475	4475	0
39	20250214	193500	62621640	4475	4475	4475	4475	0
40	20250214	193400	62621640	4475	4475	4475	4475	0
41	20250214	193300	62621640	4475	4475	4475	4475	0
42	20250214	193200	62621640	4475	4475	4475	4475	0
43	20250214	193100	62621640	4475	4475	4475	4475	0
44	20250214	193000	62621640	4475	4475	4475	4475	0
45	20250214	192900	62621640	4475	4475	4475	4475	0
46	20250214	192800	62621640	4475	4475	4475	4475	0
47	20250214	192700	62621640	4475	4475	4475	4475	0
48	20250214	192600	62621640	4475	4475	4475	4475	0
49	20250214	192500	62621640	4475	4475	4475	4475	0
50	20250214	192400	62621640	4475	4475	4475	4475	0
51	20250214	192300	62621640	4475	4475	4475	4475	0
52	20250214	192200	62621640	4475	4475	4475	4475	0
53	20250214	192100	62621640	4475	4475	4475	4475	0
54	20250214	192000	62621640	4475	4475	4475	4475	0
55	20250214	191900	62621640	4475	4475	4475	4475	0
56	20250214	191800	62621640	4475	4475	4475	4475	0
57	20250214	191700	62621640	4475	4475	4475	4475	0
58	20250214	191600	62621640	4475	4475	4475	4475	0
59	20250214	191500	62621640	4475	4475	4475	4475	0
60	20250214	191400	62621640	4475	4475	4475	4475	0
61	20250214	191300	62621640	4475	4475	4475	4475	0
62	20250214	191200	62621640	4475	4475	4475	4475	485
63	20250214	191100	62621640	4475	4475	4475	4475	0
64	20250214	191000	62621640	4475	4475	4475	4475	0
65	20250214	190900	62621640	4475	4475	4475	4475	0
66	20250214	190800	62621640	4475	4475	4475	4475	0
67	20250214	190700	62621640	4475	4475	4475	4475	0
68	20250214	190600	62621640	4475	4475	4475	4475	0
69	20250214	190500	62621640	4475	4475	4475	4475	0
70	20250214	190400	62621640	4475	4475	4475	4475	0
71	20250214	190300	62621640	4475	4475	4475	4475	0
72	20250214	190200	62621640	4475	4475	4475	4475	0
73	20250214	190100	62621640	4475	4475	4475	4475	0
74	20250214	190000	62621640	4475	4475	4475	4475	0
75	20250214	185900	62621640	4475	4475	4475	4475	0
76	20250214	185800	62621640	4475	4475	4475	4475	0
77	20250214	185700	62621640	4475	4475	4475	4475	0
78	20250214	185600	62621640	4475	4475	4475	4475	0
79	20250214	185500	62621640	4475	4475	4475	4475	0
80	20250214	185400	62621640	4475	4475	4475	4475	0
81	20250214	185300	62621640	4475	4475	4475	4475	0
82	20250214	185200	62621640	4475	4475	4475	4475	0
83	20250214	185100	62621640	4475	4475	4475	4475	0
84	20250214	185000	62621640	4475	4475	4475	4475	0
85	20250214	184900	62621640	4475	4475	4475	4475	0
86	20250214	184800	62621640	4475	4475	4475	4475	0
87	20250214	184700	62621640	4475	4475	4475	4475	0
88	20250214	184600	62621640	4475	4475	4475	4475	0
89	20250214	184500	62621640	4475	4475	4475	4475	0
90	20250214	184400	62621640	4475	4475	4475	4475	0
91	20250214	184300	62621640	4475	4475	4475	4475	0
92	20250214	184200	62621640	4475	4475	4475	4475	485
93	20250214	184100	62621640	4475	4475	4475	4475	0
94	20250214	184000	62621640	4475	4475	4475	4475	0
95	20250214	183900	62621640	4475	4475	4475	4475	0
96	20250214	183800	62621640	4475	4475	4475	4475	0
97	20250214	183700	62621640	4475	4475	4475	4475	0
98	20250214	183600	62621640	4475	4475	4475	4475	0
99	20250214	183500	62621640	4475	4475	4475	4475	0
100	20250214	183400	62621640	4475	4475	4475	4475	0
101	20250214	183300	62621640	4475	4475	4475	4475	0
102	20250214	183200	62621640	4475	4475	4475	4475	0
103	20250214	183100	62621640	4475	4475	4475	4475	0
104	20250214	183000	62621640	4475	4475	4475	4475	0
105	20250214	182900	62621640	4475	4475	4475	4475	0
106	20250214	182800	62621640	4475	4475	4475	4475	0
107	20250214	182700	62621640	4475	4475	4475	4475	0
108	20250214	182600	62621640	4475	4475	4475	4475	0
109	20250214	182500	62621640	4475	4475	4475	4475	0
110	20250214	182400	62621640	4475	4475	4475	4475	0
111	20250214	182300	62621640	4475	4475	4475	4475	0
112	20250214	182200	62621640	4475	4475	4475	4475	0
113	20250214	182100	62621640	4475	4475	4475	4475	0
114	20250214	182000	62621640	4475	4475	4475	4475	0
115	20250214	181900	62621640	4475	4475	4475	4475	0
116	20250214	181800	62621640	4475	4475	4475	4475	0
117	20250214	181700	62621640	4475	4475	4475	4475	0
118	20250214	181600	62621640	4475	4475	4475	4475	0
119	20250214	181500	62621640	4475	4475	4475	4475	0
120	20250214	181400	62621640	4475	4475	4475	4475	0
121	20250214	181300	62621640	4475	4475	4475	4475	0
122	20250214	181200	62621640	4475	4475	4475	4475	485
123	20250214	181100	62621640	4475	4475	4475	4475	0
124	20250214	181000	62621640	4475	4475	4475	4475	0
125	20250214	180900	62621640	4475	4475	4475	4475	0
126	20250214	180800	62621640	4475	4475	4475	4475	0
127	20250214	180700	62621640	4475	4475	4475	4475	0
128	20250214	180600	62621640	4475	4475	4475	4475	0
129	20250214	180500	62621640	4475	4475	4475	4475	0
130	20250214	180400	62621640	4475	4475	4475	4475	0
131	20250214	180300	62621640	4475	4475	4475	4475	0
132	20250214	180200	62621640	4475	4475	4475	4475	0
133	20250214	180100	62621640	4475	4475	4475	4475	0
134	20250214	180000	62621640	4475	4475	4475	4475	0
135	20250214	175900	62621640	4475	4475	4475	4475	0
136	20250214	175800	62621640	4475	4475	4475	4475	0
137	20250214	175700	62621640	4475	4475	4475	4475	0
138	20250214	175600	62621640	4475	4475	4475	4475	0
139	20250214	175500	62621640	4475	4475	4475	4475	0
140	20250214	175400	62621640	4475	4475	4475	4475	0
141	20250214	175300	62621640	4475	4475	4475	4475	0
142	20250214	175200	62621640	4475	4475	4475	4475	0
143	20250214	175100	62621640	4475	4475	4475	4475	0
144	20250214	175000	62621640	4475	4475	4475	4475	0
145	20250214	174900	62621640	4475	4475	4475	4475	0
146	20250214	174800	62621640	4475	4475	4475	4475	0
147	20250214	174700	62621640	4475	4475	4475	4475	0
148	20250214	174600	62621640	4475	4475	4475	4475	0
149	20250214	174500	62621640	4475	4475	4475	4475	0
150	20250214	174400	62621640	4475	4475	4475	4475	0
151	20250214	174300	62621640	4475	4475	4475	4475	0
152	20250214	174200	62621640	4475	4475	4475	4475	485
153	20250214	174100	62621640	4475	4475	4475	4475	0
154	20250214	174000	62621640	4475	4475	4475	4475	0
155	20250214	173900	62621640	4475	4475	4475	4475	0
156	20250214	173800	62621640	4475	4475	4475	4475	0
157	20250214	173700	62621640	4475	4475	4475	4475	0
158	20250214	173600	62621640	4475	4475	4475	4475	0
159	20250214	173500	62621640	4475	4475	4475	4475	0
160	20250214	173400	62621640	4475	4475	4475	4475	0
161	20250214	173300	62621640	4475	4475	4475	4475	0
162	20250214	173200	62621640	4475	4475	4475	4475	0
163	20250214	173100	62621640	4475	4475	4475	4475	0
164	20250214	173000	62621640	4475	4475	4475	4475	0
165	20250214	172900	62621640	4475	4475	4475	4475	0
166	20250214	172800	62621640	4475	4475	4475	4475	0
167	20250214	172700	62621640	4475	4475	4475	4475	0
168	20250214	172600	62621640	4475	4475	4475	4475	0
169	20250214	172500	62621640	4475	4475	4475	4475	0
170	20250214	172400	62621640	4475	4475	4475	4475	0
171	20250214	172300	62621640	4475	4475	4475	4475	0
172	20250214	172200	62621640	4475	4475	4475	4475	0
173	20250214	172100	62621640	4475	4475	4475	4475	0
174	20250214	172000	62621640	4475	4475	4475	4475	0
175	20250214	171900	62621640	4475	4475	4475	4475	0
176	20250214	171800	62621640	4475	4475	4475	4475	0
177	20250214	171700	62621640	4475	4475	4475	4475	0
178	20250214	171600	62621640	4475	4475	4475	4475	0
179	20250214	171500	62621640	4475	4475	4475	4475	0
180	20250214	171400	62621640	4475	4475	4475	4475	0
181	20250214	171300	62621640	4475	4475	4475	4475	0
182	20250214	171200	62621640	4475	4475	4475	4475	485
183	20250214	171100	62621640	4475	4475	4475	4475	0
184	20250214	171000	62621640	4475	4475	4475	4475	0
185	20250214	170900	62621640	4475	4475	4475	4475	0
186	20250214	170800	62621640	4475	4475	4475	4475	0
187	20250214	170700	62621640	4475	4475	4475	4475	0
188	20250214	170600	62621640	4475	4475	4475	4475	0
189	20250214	170500	62621640	4475	4475	4475	4475	0
190	20250214	170400	62621640	4475	4475	4475	4475	0
191	20250214	170300	62621640	4475	4475	4475	4475	0
192	20250214	170200	62621640	4475	4475	4475	4475	0
193	20250214	170100	62621640	4475	4475	4475	4475	0
194	20250214	170000	62621640	4475	4475	4475	4475	0
195	20250214	165900	62621640	4475	4475	4475	4475	0
196	20250214	165800	62621640	4475	4475	4475	4475	0
197	20250214	165700	62621640	4475	4475	4475	4475	0
198	20250214	165600	62621640	4475	4475	4475	4475	0
199	20250214	165500	62621640	4475	4475	4475	4475	0
200	20250214	165400	62621640	4475	4475	4475	4475	0
201	20250214	165300	62621640	4475	4475	4475	4475	0
202	20250214	165200	62621640	4475	4475	4475	4475	0
203	20250214	165100	62621640	4475	4475	4475	4475	0
204	20250214	165000	62621640	4475	4475	4475	4475	0
205	20250214	164900	62621640	4475	4475	4475	4475	0
206	20250214	164800	62621640	4475	4475	4475	4475	0
207	20250214	164700	62621640	4475	4475	4475	4475	0
208	20250214	164600	62621640	4475	4475	4475	4475	0
209	20250214	164500	62621640	4475	4475	4475	4475	0
210	20250214	164400	62621640	4475	4475	4475	4475	0
211	20250214	164300	62621640	4475	4475	4475	4475	0
212	20250214	164200	62621640	4475	4475	4475	4475	485
213	20250214	164100	62621640	4475	4475	4475	4475	0
214	20250214	164000	62621640	4475	4475	4475	4475	0
215	20250214	163900	62621640	4475	4475	4475	4475	0
216	20250214	163800	62621640	4475	4475	4475	4475	0
217	20250214	163700	62621640	4475	4475	4475	4475	0
218	20250214	163600	62621640	4475	4475	4475	4475	0
219	20250214	163500	62621640	4475	4475	4475	4475	0
220	20250214	163400	62621640	4475	4475	4475	4475	0
221	20250214	163300	62621640	4475	4475	4475	4475	0
222	20250214	163200	62621640	4475	4475	4475	4475	0
223	20250214	163100	62621640	4475	4475	4475	4475	0
224	20250214	163000	62621640	4475	4475	4475	4475	0
225	20250214	162900	62621640	4475	4475	4475	4475	0
226	20250214	162800	62621640	4475	4475	4475	4475	0
227	20250214	162700	62621640	4475	4475	4475	4475	0
228	20250214	162600	62621640	4475	4475	4475	4475	0
229	20250214	162500	62621640	4475	4475	4475	4475	0
230	20250214	162400	62621640	4475	4475	4475	4475	0
231	20250214	162300	62621640	4475	4475	4475	4475	0
232	20250214	162200	62621640	4475	4475	4475	4475	0
233	20250214	162100	62621640	4475	4475	4475	4475	0
234	20250214	162000	62621640	4475	4475	4475	4475	0
235	20250214	161900	62621640	4475	4475	4475	4475	0
236	20250214	161800	62621640	4475	4475	4475	4475	0
237	20250214	161700	62621640	4475	4475	4475	4475	0
238	20250214	161600	62621640	4475	4475	4475	4475	0
239	20250214	161500	62621640	4475	4475	4475	4475	0
240	20250214	161400	62621640	4475	4475	4475	4475	0
241	20250214	161300	62621640	4475	4475	4475	4475	0
242	20250214	161200	62621640	4475	4475	4475	4475	485
243	20250214	161100	62621640	4475	4475	4475	4475	0
244	20250214	161000	62621640	4475	4475	4475	4475	0
245	20250214	160900	62621640	4475	4475	4475	4475	0
246	20250214	160800	62621640	4475	4475	4475	4475	0
247	20250214	160700	62621640	4475	4475	4475	4475	0
248	20250214	160600	62621640	4475	4475	4475	4475	0
249	20250214	160500	62621640	4475	4475	4475	4475	0
250	20250214	160400	62621640	4475	4475	4475	4475	0
251	20250214	160300	62621640	4475	4475	4475	4475	0
252	20250214	160200	62621640	4475	4475	4475	4475	0
253	20250214	160100	62621640	4475	4475	4475	4475	0
254	20250214	160000	62621640	4475	4475	4475	4475	0
255	20250214	155900	62621640	4475	4475	4475	4475	0
256	20250214	155800	62621640	4475	4475	4475	4475	0
257	20250214	155700	62621640	4475	4475	4475	4475	0
258	20250214	155600	62621640	4475	4475	4475	4475	0
259	20250214	155500	62621640	4475	4475	4475	4475	0
260	20250214	155400	62621640	4475	4475	4475	4475	0
261	20250214	155300	62621640	4475	4475	4475	4475	0
262	20250214	155200	62621640	4475	4475	4475	4475	0
263	20250214	155100	62621640	4475	4475	4475	4475	0
264	20250214	155000	62621640	4475	4475	4475	4475	0
265	20250214	154900	62621640	4475	4475	4475	4475	0
266	20250214	154800	62621640	4475	4475	4475	4475	0
267	20250214	154700	62621640	4475	4475	4475	4475	0
268	20250214	154600	62621640	4475	4475	4475	4475	0
269	20250214	154500	62621640	4475	4475	4475	4475	0
270	20250214	154400	62621640	4475	4475	4475	4475	0
271	20250214	154300	62621640	4475	4475	4475	4475	0
272	20250214	154200	62621640	4475	4475	4475	4475	485
273	20250214	154100	62621640	4475	4475	4475	4475	0
274	20250214	154000	62621640	4475	4475	4475	4475	0
275	20250214	153900	62621640	4475	4475	4475	4475	0
276	20250214	153800	62621640	4475	4475	4475	4475	0
277	20250214	153700	62621640	4475	4475	4475	4475	0
278	20250214	153600	62621640	4475	4475	4475	4475	0
279	20250214	153500	62621640	4475	4475	4475	4475	0
280	20250214	153400	62621640	4475	4475	4475	4475	0
281	20250214	153300	62621640	4475	4475	4475	4475	0
282	20250214	153200	62621640	4475	4475	4475	4475	0
283	20250214	153100	62621640	4475	4475	4475	4475	0
284	20250214	153000	62621640	4475	4475	4475	4475	485
285	20250214	152900	60451265	4465	4465	4465	4465	0
286	20250214	152800	60451265	4465	4465	4465	4465	0
287	20250214	152700	60451265	4465	4465	4465	4465	0
288	20250214	152600	60451265	4465	4465	4465	4465	0
289	20250214	152500	60451265	4465	4465	4465	4465	0
290	20250214	152400	60451265	4465	4465	4465	4465	0
291	20250214	152300	60451265	4465	4465	4465	4465	0
292	20250214	152200	60451265	4465	4465	4465	4465	0
293	20250214	152100	60451265	4465	4465	4465	4465	0
294	20250214	152000	60451265	4465	4465	4465	4465	0
295	20250214	151900	60451265	4465	4480	4480	4465	26
296	20250214	151800	60335160	4470	4480	4480	4470	8
297	20250214	151700	60299370	4485	4485	4485	4485	0
298	20250214	151600	60299370	4485	4485	4485	4485	0
299	20250214	151500	60299370	4485	4485	4485	4485	0
300	20250214	151400	60299370	4485	4485	4485	4485	1
301	20250214	151300	60294885	4465	4465	4465	4465	0
302	20250214	151200	60294885	4465	4465	4465	4465	15
303	20250214	151100	60227910	4460	4460	4460	4460	0
304	20250214	151000	60227910	4460	4460	4460	4460	0
305	20250214	150900	60227910	4460	4460	4460	4460	0
306	20250214	150800	60227910	4460	4460	4460	4460	0
307	20250214	150700	60227910	4460	4460	4460	4460	0
308	20250214	150600	60227910	4460	4460	4460	4460	0
309	20250214	150500	60227910	4460	4460	4460	4460	0
310	20250214	150400	60227910	4460	4460	4460	4460	0
311	20250214	150300	60227910	4460	4460	4460	4460	0
312	20250214	150200	60227910	4460	4460	4460	4460	0
313	20250214	150100	60227910	4460	4460	4460	4460	0
314	20250214	150000	60227910	4460	4460	4460	4460	0
315	20250214	145900	60227910	4460	4460	4460	4460	2
316	20250214	145800	60218990	4485	4485	4485	4485	0
317	20250214	145700	60218990	4485	4475	4485	4475	58
318	20250214	145600	59959145	4480	4480	4480	4480	0
319	20250214	145500	59959145	4480	4480	4480	4480	0
320	20250214	145400	59959145	4480	4480	4480	4480	2
321	20250214	145300	59950185	4485	4485	4485	4485	0
322	20250214	145200	59950185	4485	4485	4485	4485	0
323	20250214	145100	59950185	4485	4485	4485	4485	0
324	20250214	145000	59950185	4485	4485	4485	4485	0
325	20250214	144900	59950185	4485	4485	4485	4485	0
326	20250214	144800	59950185	4485	4485	4485	4485	0
327	20250214	144700	59950185	4485	4485	4485	4485	0
328	20250214	144600	59950185	4485	4485	4485	4485	2
329	20250214	144500	59941215	4495	4490	4495	4490	668
330	20250214	144400	56938570	4485	4485	4485	4485	0
331	20250214	144300	56938570	4485	4485	4485	4485	0
332	20250214	144200	56938570	4485	4485	4485	4485	0
333	20250214	144100	56938570	4485	4485	4485	4485	1
334	20250214	144000	56934085	4495	4495	4495	4495	0
335	20250214	143900	56934085	4495	4495	4495	4495	0
336	20250214	143800	56934085	4495	4495	4495	4495	0
337	20250214	143700	56934085	4495	4495	4495	4495	0
338	20250214	143600	56934085	4495	4490	4495	4490	9
339	20250214	143500	56893640	4485	4485	4485	4485	0
340	20250214	143400	56893640	4485	4485	4485	4485	0
341	20250214	143300	56893640	4485	4485	4485	4485	0
342	20250214	143200	56893640	4485	4485	4485	4485	0
343	20250214	143100	56893640	4485	4485	4485	4485	0
344	20250214	143000	56893640	4485	4485	4485	4485	0
345	20250214	142900	56893640	4485	4485	4485	4485	10
346	20250214	142800	56848790	4485	4485	4485	4485	21
347	20250214	142700	56754605	4490	4490	4490	4490	0
348	20250214	142600	56754605	4490	4500	4500	4490	251
349	20250214	142500	55626430	4500	4500	4500	4500	0
350	20250214	142400	55626430	4500	4520	4520	4500	47
351	20250214	142300	55414870	4520	4520	4520	4520	400
352	20250214	142200	53606870	4520	4520	4520	4520	0
353	20250214	142100	53606870	4520	4520	4520	4520	0
354	20250214	142000	53606870	4520	4515	4520	4515	10
355	20250214	141900	53561680	4520	4520	4520	4520	5
356	20250214	141800	53539080	4520	4520	4520	4520	0
357	20250214	141700	53539080	4520	4520	4520	4520	1
358	20250214	141600	53534560	4520	4520	4520	4520	10
359	20250214	141500	53489360	4520	4520	4520	4520	1
360	20250214	141400	53484840	4525	4525	4525	4525	2
361	20250214	141300	53475790	4495	4495	4495	4495	105
362	20250214	141200	53003815	4495	4495	4495	4495	0
363	20250214	141100	53003815	4495	4495	4495	4495	0
364	20250214	141000	53003815	4495	4495	4495	4495	0
365	20250214	140900	53003815	4495	4495	4495	4495	1
366	20250214	140800	52999320	4495	4515	4515	4495	6
367	20250214	140700	52972250	4525	4525	4525	4525	0
368	20250214	140600	52972250	4525	4520	4525	4520	200
369	20250214	140500	52067775	4525	4525	4525	4525	0
370	20250214	140400	52067775	4525	4525	4525	4525	0
371	20250214	140300	52067775	4525	4525	4525	4525	0
372	20250214	140200	52067775	4525	4525	4525	4525	0
373	20250214	140100	52067775	4525	4525	4525	4525	0
374	20250214	140000	52067775	4525	4525	4525	4525	2
375	20250214	135900	52058725	4495	4495	4495	4495	0
376	20250214	135800	52058725	4495	4495	4495	4495	0
377	20250214	135700	52058725	4495	4495	4495	4495	0
378	20250214	135600	52058725	4495	4495	4495	4495	0
379	20250214	135500	52058725	4495	4495	4495	4495	0
380	20250214	135400	52058725	4495	4495	4495	4495	2
381	20250214	135300	52049735	4500	4500	4500	4500	0
382	20250214	135200	52049735	4500	4500	4500	4500	0
383	20250214	135100	52049735	4500	4500	4500	4500	0
384	20250214	135000	52049735	4500	4475	4500	4475	1220
385	20250214	134900	46567605	4475	4475	4475	4475	0
386	20250214	134800	46567605	4475	4475	4475	4475	0
387	20250214	134700	46567605	4475	4475	4475	4475	0
388	20250214	134600	46567605	4475	4470	4475	4470	4
389	20250214	134500	46549710	4455	4455	4455	4455	0
390	20250214	134400	46549710	4455	4455	4455	4455	0
391	20250214	134300	46549710	4455	4455	4455	4455	0
392	20250214	134200	46549710	4455	4455	4455	4455	0
393	20250214	134100	46549710	4455	4455	4455	4455	0
394	20250214	134000	46549710	4455	4455	4455	4455	0
395	20250214	133900	46549710	4455	4455	4455	4455	50
396	20250214	133800	46326960	4455	4455	4455	4455	0
397	20250214	133700	46326960	4455	4455	4455	4455	2
398	20250214	133600	46318050	4455	4455	4455	4455	0
399	20250214	133500	46318050	4455	4455	4455	4455	0
400	20250214	133400	46318050	4455	4455	4455	4455	0
401	20250214	133300	46318050	4455	4455	4455	4455	0
402	20250214	133200	46318050	4455	4455	4455	4455	0
403	20250214	133100	46318050	4455	4455	4455	4455	0
404	20250214	133000	46318050	4455	4455	4455	4455	45
405	20250214	132900	46117575	4455	4455	4455	4455	60
406	20250214	132800	45850275	4455	4455	4455	4455	0
407	20250214	132700	45850275	4455	4455	4455	4455	0
408	20250214	132600	45850275	4455	4455	4455	4455	0
409	20250214	132500	45850275	4455	4455	4455	4455	0
410	20250214	132400	45850275	4455	4455	4455	4455	0
411	20250214	132300	45850275	4455	4455	4455	4455	45
412	20250214	132200	45649800	4475	4475	4475	4475	0
413	20250214	132100	45649800	4475	4475	4475	4475	1
414	20250214	132000	45645325	4450	4450	4450	4450	0
415	20250214	131900	45645325	4450	4450	4450	4450	0
416	20250214	131800	45645325	4450	4450	4450	4450	0
417	20250214	131700	45645325	4450	4450	4450	4450	0
418	20250214	131600	45645325	4450	4450	4450	4450	0
419	20250214	131500	45645325	4450	4450	4450	4450	0
420	20250214	131400	45645325	4450	4450	4450	4450	0
421	20250214	131300	45645325	4450	4450	4450	4450	0
422	20250214	131200	45645325	4450	4455	4455	4450	35
423	20250214	131100	45489415	4450	4450	4450	4450	0
424	20250214	131000	45489415	4450	4450	4450	4450	0
425	20250214	130900	45489415	4450	4450	4450	4450	2
426	20250214	130800	45480515	4450	4450	4450	4450	0
427	20250214	130700	45480515	4450	4450	4450	4450	0
428	20250214	130600	45480515	4450	4450	4450	4450	0
429	20250214	130500	45480515	4450	4450	4450	4450	50
430	20250214	130400	45258015	4450	4455	4455	4450	50
431	20250214	130300	45035330	4490	4490	4490	4490	0
432	20250214	130200	45035330	4490	4490	4490	4490	0
433	20250214	130100	45035330	4490	4490	4490	4490	0
434	20250214	130000	45035330	4490	4475	4490	4475	138
435	20250214	125900	44416365	4450	4465	4465	4450	1000
436	20250214	125800	39963100	4465	4465	4465	4465	143
437	20250214	125700	39324605	4490	4490	4490	4490	0
438	20250214	125600	39324605	4490	4490	4490	4490	0
439	20250214	125500	39324605	4490	4490	4490	4490	0
440	20250214	125400	39324605	4490	4490	4490	4490	1
441	20250214	125300	39320115	4465	4465	4465	4465	0
442	20250214	125200	39320115	4465	4465	4465	4465	0
443	20250214	125100	39320115	4465	4465	4465	4465	0
444	20250214	125000	39320115	4465	4465	4465	4465	0
445	20250214	124900	39320115	4465	4465	4465	4465	0
446	20250214	124800	39320115	4465	4465	4465	4465	86
447	20250214	124700	38936125	4460	4460	4460	4460	0
448	20250214	124600	38936125	4460	4460	4460	4460	1
449	20250214	124500	38931665	4460	4460	4460	4460	92
450	20250214	124400	38521345	4460	4460	4460	4460	0
451	20250214	124300	38521345	4460	4460	4460	4460	0
452	20250214	124200	38521345	4460	4460	4460	4460	3
453	20250214	124100	38507965	4455	4455	4455	4455	0
454	20250214	124000	38507965	4455	4455	4455	4455	0
455	20250214	123900	38507965	4455	4455	4455	4455	0
456	20250214	123800	38507965	4455	4455	4455	4455	0
457	20250214	123700	38507965	4455	4455	4455	4455	0
458	20250214	123600	38507965	4455	4455	4455	4455	0
459	20250214	123500	38507965	4455	4455	4455	4455	0
460	20250214	123400	38507965	4455	4455	4455	4455	100
461	20250214	123300	38062465	4460	4460	4460	4460	0
462	20250214	123200	38062465	4460	4460	4460	4460	0
463	20250214	123100	38062465	4460	4460	4460	4460	0
464	20250214	123000	38062465	4460	4460	4460	4460	0
465	20250214	122900	38062465	4460	4460	4460	4460	0
466	20250214	122800	38062465	4460	4460	4460	4460	0
467	20250214	122700	38062465	4460	4460	4460	4460	0
468	20250214	122600	38062465	4460	4460	4460	4460	0
469	20250214	122500	38062465	4460	4460	4460	4460	11
470	20250214	122400	38013405	4460	4460	4460	4460	0
471	20250214	122300	38013405	4460	4460	4460	4460	2
472	20250214	122200	38004485	4455	4455	4455	4455	0
473	20250214	122100	38004485	4455	4455	4455	4455	140
474	20250214	122000	37380785	4435	4435	4435	4435	0
475	20250214	121900	37380785	4435	4435	4435	4435	0
476	20250214	121800	37380785	4435	4435	4435	4435	0
477	20250214	121700	37380785	4435	4435	4435	4435	0
478	20250214	121600	37380785	4435	4435	4435	4435	0
479	20250214	121500	37380785	4435	4435	4435	4435	0
480	20250214	121400	37380785	4435	4435	4435	4435	0
481	20250214	121300	37380785	4435	4435	4435	4435	0
482	20250214	121200	37380785	4435	4435	4435	4435	0
483	20250214	121100	37380785	4435	4435	4435	4435	25
484	20250214	121000	37269910	4430	4430	4430	4430	0
485	20250214	120900	37269910	4430	4430	4430	4430	0
486	20250214	120800	37269910	4430	4430	4430	4430	0
487	20250214	120700	37269910	4430	4430	4430	4430	0
488	20250214	120600	37269910	4430	4430	4430	4430	0
489	20250214	120500	37269910	4430	4430	4430	4430	0
490	20250214	120400	37269910	4430	4430	4430	4430	16
491	20250214	120300	37199030	4430	4425	4430	4425	307
492	20250214	120200	35840520	4425	4425	4425	4425	0
493	20250214	120100	35840520	4425	4425	4425	4425	0
494	20250214	120000	35840520	4425	4425	4425	4425	0
495	20250214	115900	35840520	4425	4430	4430	4425	99
496	20250214	115800	35402415	4425	4425	4425	4425	0
497	20250214	115700	35402415	4425	4425	4425	4425	1
498	20250214	115600	35397990	4425	4425	4425	4425	2
499	20250214	115500	35389140	4425	4425	4425	4425	3
500	20250214	115400	35375865	4450	4450	4450	4450	0
501	20250214	115300	35375865	4450	4450	4450	4450	2
502	20250214	115200	35366965	4430	4430	4430	4430	0
503	20250214	115100	35366965	4430	4415	4495	4415	548
504	20250214	115000	32931465	4425	4425	4425	4425	1
505	20250214	114900	32927040	4420	4420	4420	4420	0
506	20250214	114800	32927040	4420	4420	4420	4420	0
507	20250214	114700	32927040	4420	4420	4420	4420	211
508	20250214	114600	31994420	4420	4430	4430	4415	873
509	20250214	114500	28134760	4430	4430	4430	4430	0
510	20250214	114400	28134760	4430	4430	4430	4430	10
511	20250214	114300	28090460	4435	4435	4435	4435	176
512	20250214	114200	27309900	4435	4435	4435	4435	0
513	20250214	114100	27309900	4435	4435	4435	4435	10
514	20250214	114000	27265550	4425	4425	4425	4425	0
515	20250214	113900	27265550	4425	4425	4425	4425	0
516	20250214	113800	27265550	4425	4425	4425	4425	0
517	20250214	113700	27265550	4425	4425	4425	4425	0
518	20250214	113600	27265550	4425	4425	4425	4425	0
519	20250214	113500	27265550	4425	4425	4425	4425	0
520	20250214	113400	27265550	4425	4425	4425	4425	22
521	20250214	113300	27168200	4425	4430	4430	4425	52
522	20250214	113200	26937940	4435	4435	4435	4435	14
523	20250214	113100	26875850	4435	4435	4435	4435	51
524	20250214	113000	26649665	4435	4435	4435	4435	0
525	20250214	112900	26649665	4435	4435	4435	4435	0
526	20250214	112800	26649665	4435	4435	4435	4435	0
527	20250214	112700	26649665	4435	4435	4435	4435	0
528	20250214	112600	26649665	4435	4440	4440	4435	36
529	20250214	112500	26490000	4435	4435	4435	4435	0
530	20250214	112400	26490000	4435	4445	4445	4435	15
531	20250214	112300	26423410	4455	4455	4455	4455	1
532	20250214	112200	26418955	4460	4460	4460	4460	10
533	20250214	112100	26374355	4455	4455	4455	4455	0
534	20250214	112000	26374355	4455	4455	4455	4455	1
535	20250214	111900	26369900	4455	4455	4455	4455	0
536	20250214	111800	26369900	4455	4455	4455	4455	0
537	20250214	111700	26369900	4455	4455	4455	4455	0
538	20250214	111600	26369900	4455	4455	4455	4455	0
539	20250214	111500	26369900	4455	4455	4455	4455	5
540	20250214	111400	26347625	4465	4465	4465	4465	0
541	20250214	111300	26347625	4465	4465	4465	4465	0
542	20250214	111200	26347625	4465	4465	4465	4465	0
543	20250214	111100	26347625	4465	4465	4465	4465	0
544	20250214	111000	26347625	4465	4465	4465	4465	0
545	20250214	110900	26347625	4465	4465	4465	4465	0
546	20250214	110800	26347625	4465	4465	4465	4465	0
547	20250214	110700	26347625	4465	4465	4465	4465	0
548	20250214	110600	26347625	4465	4465	4465	4465	0
549	20250214	110500	26347625	4465	4465	4465	4465	0
550	20250214	110400	26347625	4465	4465	4465	4465	0
551	20250214	110300	26347625	4465	4465	4465	4465	0
552	20250214	110200	26347625	4465	4465	4465	4465	0
553	20250214	110100	26347625	4465	4465	4465	4465	0
554	20250214	110000	26347625	4465	4460	4465	4460	9
555	20250214	105900	26307450	4425	4425	4425	4425	0
556	20250214	105800	26307450	4425	4425	4425	4425	332
557	20250214	105700	24838350	4425	4440	4440	4425	125
558	20250214	105600	24284775	4440	4440	4440	4440	0
559	20250214	105500	24284775	4440	4450	4450	4440	320
560	20250214	105400	22863575	4450	4450	4450	4450	0
561	20250214	105300	22863575	4450	4450	4450	4450	5
562	20250214	105200	22841325	4455	4455	4455	4455	0
563	20250214	105100	22841325	4455	4455	4455	4455	0
564	20250214	105000	22841325	4455	4455	4455	4455	32
565	20250214	104900	22698765	4495	4495	4495	4495	1
566	20250214	104800	22694270	4450	4450	4450	4450	850
567	20250214	104700	18911770	4450	4450	4450	4450	38
568	20250214	104600	18742670	4450	4450	4450	4450	50
569	20250214	104500	18520170	4450	4450	4450	4450	18
570	20250214	104400	18440070	4430	4430	4430	4430	5
571	20250214	104300	18417920	4430	4430	4430	4430	0
572	20250214	104200	18417920	4430	4430	4430	4430	20
573	20250214	104100	18329320	4425	4425	4425	4425	0
574	20250214	104000	18329320	4425	4415	4425	4415	8
575	20250214	103900	18293950	4450	4445	4450	4445	108
576	20250214	103800	17813460	4450	4450	4450	4450	0
577	20250214	103700	17813460	4450	4455	4455	4450	458
578	20250214	103600	15774080	4460	4470	4475	4455	356
579	20250214	103500	14185085	4475	4475	4475	4475	0
580	20250214	103400	14185085	4475	4475	4475	4475	10
581	20250214	103300	14140335	4470	4470	4470	4470	14
582	20250214	103200	14077755	4475	4475	4475	4475	57
583	20250214	103100	13822680	4480	4490	4490	4480	11
584	20250214	103000	13773390	4490	4490	4490	4490	1
585	20250214	102900	13768900	4490	4490	4490	4490	0
586	20250214	102800	13768900	4490	4490	4490	4490	0
587	20250214	102700	13768900	4490	4490	4490	4490	0
588	20250214	102600	13768900	4490	4490	4490	4490	0
589	20250214	102500	13768900	4490	4485	4490	4480	130
590	20250214	102400	13186315	4480	4480	4480	4480	7
591	20250214	102300	13154955	4490	4490	4490	4490	0
592	20250214	102200	13154955	4490	4490	4490	4490	0
593	20250214	102100	13154955	4490	4490	4490	4490	5
594	20250214	102000	13132505	4495	4480	4495	4480	272
595	20250214	101900	11913790	4480	4475	4480	4475	111
596	20250214	101800	11416550	4480	4480	4480	4480	1
597	20250214	101700	11412070	4480	4480	4480	4480	36
598	20250214	101600	11250790	4495	4495	4495	4495	0
599	20250214	101500	11250790	4495	4490	4495	4490	23
600	20250214	101400	11147505	4480	4480	4480	4480	1
601	20250214	101300	11143025	4480	4480	4480	4480	0
602	20250214	101200	11143025	4480	4480	4480	4480	50
603	20250214	101100	10919025	4480	4480	4480	4480	0
604	20250214	101000	10919025	4480	4480	4480	4480	30
605	20250214	100900	10784625	4480	4480	4480	4480	0
606	20250214	100800	10784625	4480	4480	4480	4480	49
607	20250214	100700	10565105	4480	4480	4480	4480	7
608	20250214	100600	10533745	4480	4480	4480	4480	11
609	20250214	100500	10484465	4475	4475	4475	4475	0
610	20250214	100400	10484465	4475	4475	4475	4475	0
611	20250214	100300	10484465	4475	4480	4480	4475	17
612	20250214	100200	10408340	4480	4480	4480	4480	29
613	20250214	100100	10278420	4500	4500	4500	4500	0
614	20250214	100000	10278420	4500	4515	4515	4500	1274
615	20250214	095900	4538105	4515	4525	4525	4515	209
616	20250214	095800	3593460	4535	4535	4535	4535	0
617	20250214	095700	3593460	4535	4535	4535	4535	0
618	20250214	095600	3593460	4535	4535	4535	4535	0
619	20250214	095500	3593460	4535	4535	4535	4535	0
620	20250214	095400	3593460	4535	4535	4535	4535	0
621	20250214	095300	3593460	4535	4535	4535	4535	0
622	20250214	095200	3593460	4535	4535	4535	4535	0
623	20250214	095100	3593460	4535	4535	4535	4535	0
624	20250214	095000	3593460	4535	4535	4535	4535	0
625	20250214	094900	3593460	4535	4535	4535	4535	0
626	20250214	094800	3593460	4535	4535	4535	4535	0
627	20250214	094700	3593460	4535	4535	4535	4535	0
628	20250214	094600	3593460	4535	4535	4535	4535	0
629	20250214	094500	3593460	4535	4535	4535	4535	0
630	20250214	094400	3593460	4535	4535	4535	4535	0
631	20250214	094300	3593460	4535	4535	4535	4535	1
632	20250214	094200	3588925	4535	4535	4535	4535	0
633	20250214	094100	3588925	4535	4535	4535	4535	0
634	20250214	094000	3588925	4535	4535	4535	4535	4
635	20250214	093900	3570785	4540	4540	4540	4540	0
636	20250214	093800	3570785	4540	4540	4540	4540	0
637	20250214	093700	3570785	4540	4540	4540	4540	9
638	20250214	093600	3529925	4540	4540	4540	4540	9
639	20250214	093500	3489065	4540	4540	4540	4540	0
640	20250214	093400	3489065	4540	4540	4540	4540	0
641	20250214	093300	3489065	4540	4540	4540	4540	0
642	20250214	093200	3489065	4540	4540	4540	4540	0
643	20250214	093100	3489065	4540	4540	4540	4540	0
644	20250214	093000	3489065	4540	4540	4540	4540	2
645	20250214	092900	3479985	4520	4520	4520	4520	0
646	20250214	092800	3479985	4520	4520	4520	4520	0
647	20250214	092700	3479985	4520	4520	4520	4520	0
648	20250214	092600	3479985	4520	4520	4520	4520	0
649	20250214	092500	3479985	4520	4520	4520	4520	15
650	20250214	092400	3412185	4540	4540	4540	4540	50
651	20250214	092300	3185185	4545	4545	4545	4540	209
652	20250214	092200	2235845	4555	4555	4555	4555	40
653	20250214	092100	2053645	4585	4585	4585	4585	0
654	20250214	092000	2053645	4585	4585	4585	4585	0
655	20250214	091900	2053645	4585	4585	4585	4585	143
656	20250214	091800	1397990	4590	4590	4590	4590	0
657	20250214	091700	1397990	4590	4590	4590	4590	0
658	20250214	091600	1397990	4590	4590	4590	4590	0
659	20250214	091500	1397990	4590	4590	4590	4590	0
660	20250214	091400	1397990	4590	4590	4590	4590	0
661	20250214	091300	1397990	4590	4590	4590	4590	0
662	20250214	091200	1397990	4590	4590	4590	4590	0
663	20250214	091100	1397990	4590	4585	4590	4585	40
664	20250214	091000	1214490	4545	4560	4560	4545	105
665	20250214	090900	736770	4545	4545	4545	4545	0
666	20250214	090800	736770	4545	4545	4545	4545	0
667	20250214	090700	736770	4545	4545	4545	4545	0
668	20250214	090600	736770	4545	4545	4545	4545	0
669	20250214	090500	736770	4545	4545	4545	4545	55
670	20250214	090400	486795	4545	4550	4550	4545	53
671	20250214	090300	245680	4540	4560	4560	4540	39
672	20250214	090200	68400	4560	4560	4560	4560	0
673	20250214	090100	68400	4560	4560	4560	4560	10
674	20250214	090000	22800	4560	4560	4560	4560	5