KissMeData/241690/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205500	119276290	2860	2860	2860	2860	972
3	20250214	205400	119276290	2860	2860	2860	2860	0
4	20250214	205300	119276290	2860	2860	2860	2860	0
5	20250214	205200	119276290	2860	2860	2860	2860	0
6	20250214	205100	119276290	2860	2860	2860	2860	0
7	20250214	205000	119276290	2860	2860	2860	2860	0
8	20250214	204900	119276290	2860	2860	2860	2860	0
9	20250214	204800	119276290	2860	2860	2860	2860	0
10	20250214	204700	119276290	2860	2860	2860	2860	0
11	20250214	204600	119276290	2860	2860	2860	2860	0
12	20250214	204500	119276290	2860	2860	2860	2860	0
13	20250214	204400	119276290	2860	2860	2860	2860	0
14	20250214	204300	119276290	2860	2860	2860	2860	0
15	20250214	204200	119276290	2860	2860	2860	2860	0
16	20250214	204100	119276290	2860	2860	2860	2860	0
17	20250214	204000	119276290	2860	2860	2860	2860	0
18	20250214	203900	119276290	2860	2860	2860	2860	0
19	20250214	203800	119276290	2860	2860	2860	2860	0
20	20250214	203700	119276290	2860	2860	2860	2860	0
21	20250214	203600	119276290	2860	2860	2860	2860	0
22	20250214	203500	119276290	2860	2860	2860	2860	0
23	20250214	203400	119276290	2860	2860	2860	2860	0
24	20250214	203300	119276290	2860	2860	2860	2860	0
25	20250214	203200	119276290	2860	2860	2860	2860	0
26	20250214	203100	119276290	2860	2860	2860	2860	0
27	20250214	203000	119276290	2860	2860	2860	2860	0
28	20250214	202900	119276290	2860	2860	2860	2860	0
29	20250214	202800	119276290	2860	2860	2860	2860	0
30	20250214	202700	119276290	2860	2860	2860	2860	0
31	20250214	202600	119276290	2860	2860	2860	2860	0
32	20250214	202500	119276290	2860	2860	2860	2860	972
33	20250214	202400	119276290	2860	2860	2860	2860	0
34	20250214	202300	119276290	2860	2860	2860	2860	0
35	20250214	202200	119276290	2860	2860	2860	2860	0
36	20250214	202100	119276290	2860	2860	2860	2860	0
37	20250214	202000	119276290	2860	2860	2860	2860	0
38	20250214	201900	119276290	2860	2860	2860	2860	0
39	20250214	201800	119276290	2860	2860	2860	2860	0
40	20250214	201700	119276290	2860	2860	2860	2860	0
41	20250214	201600	119276290	2860	2860	2860	2860	0
42	20250214	201500	119276290	2860	2860	2860	2860	0
43	20250214	201400	119276290	2860	2860	2860	2860	0
44	20250214	201300	119276290	2860	2860	2860	2860	0
45	20250214	201200	119276290	2860	2860	2860	2860	0
46	20250214	201100	119276290	2860	2860	2860	2860	0
47	20250214	201000	119276290	2860	2860	2860	2860	0
48	20250214	200900	119276290	2860	2860	2860	2860	0
49	20250214	200800	119276290	2860	2860	2860	2860	0
50	20250214	200700	119276290	2860	2860	2860	2860	0
51	20250214	200600	119276290	2860	2860	2860	2860	0
52	20250214	200500	119276290	2860	2860	2860	2860	0
53	20250214	200400	119276290	2860	2860	2860	2860	0
54	20250214	200300	119276290	2860	2860	2860	2860	0
55	20250214	200200	119276290	2860	2860	2860	2860	0
56	20250214	200100	119276290	2860	2860	2860	2860	0
57	20250214	200000	119276290	2860	2860	2860	2860	0
58	20250214	195900	119276290	2860	2860	2860	2860	0
59	20250214	195800	119276290	2860	2860	2860	2860	0
60	20250214	195700	119276290	2860	2860	2860	2860	0
61	20250214	195600	119276290	2860	2860	2860	2860	0
62	20250214	195500	119276290	2860	2860	2860	2860	972
63	20250214	195400	119276290	2860	2860	2860	2860	0
64	20250214	195300	119276290	2860	2860	2860	2860	0
65	20250214	195200	119276290	2860	2860	2860	2860	0
66	20250214	195100	119276290	2860	2860	2860	2860	0
67	20250214	195000	119276290	2860	2860	2860	2860	0
68	20250214	194900	119276290	2860	2860	2860	2860	0
69	20250214	194800	119276290	2860	2860	2860	2860	0
70	20250214	194700	119276290	2860	2860	2860	2860	0
71	20250214	194600	119276290	2860	2860	2860	2860	0
72	20250214	194500	119276290	2860	2860	2860	2860	0
73	20250214	194400	119276290	2860	2860	2860	2860	0
74	20250214	194300	119276290	2860	2860	2860	2860	0
75	20250214	194200	119276290	2860	2860	2860	2860	0
76	20250214	194100	119276290	2860	2860	2860	2860	0
77	20250214	194000	119276290	2860	2860	2860	2860	0
78	20250214	193900	119276290	2860	2860	2860	2860	0
79	20250214	193800	119276290	2860	2860	2860	2860	0
80	20250214	193700	119276290	2860	2860	2860	2860	0
81	20250214	193600	119276290	2860	2860	2860	2860	0
82	20250214	193500	119276290	2860	2860	2860	2860	0
83	20250214	193400	119276290	2860	2860	2860	2860	0
84	20250214	193300	119276290	2860	2860	2860	2860	0
85	20250214	193200	119276290	2860	2860	2860	2860	0
86	20250214	193100	119276290	2860	2860	2860	2860	0
87	20250214	193000	119276290	2860	2860	2860	2860	0
88	20250214	192900	119276290	2860	2860	2860	2860	0
89	20250214	192800	119276290	2860	2860	2860	2860	0
90	20250214	192700	119276290	2860	2860	2860	2860	0
91	20250214	192600	119276290	2860	2860	2860	2860	0
92	20250214	192500	119276290	2860	2860	2860	2860	972
93	20250214	192400	119276290	2860	2860	2860	2860	0
94	20250214	192300	119276290	2860	2860	2860	2860	0
95	20250214	192200	119276290	2860	2860	2860	2860	0
96	20250214	192100	119276290	2860	2860	2860	2860	0
97	20250214	192000	119276290	2860	2860	2860	2860	0
98	20250214	191900	119276290	2860	2860	2860	2860	0
99	20250214	191800	119276290	2860	2860	2860	2860	0
100	20250214	191700	119276290	2860	2860	2860	2860	0
101	20250214	191600	119276290	2860	2860	2860	2860	0
102	20250214	191500	119276290	2860	2860	2860	2860	0
103	20250214	191400	119276290	2860	2860	2860	2860	0
104	20250214	191300	119276290	2860	2860	2860	2860	0
105	20250214	191200	119276290	2860	2860	2860	2860	0
106	20250214	191100	119276290	2860	2860	2860	2860	0
107	20250214	191000	119276290	2860	2860	2860	2860	0
108	20250214	190900	119276290	2860	2860	2860	2860	0
109	20250214	190800	119276290	2860	2860	2860	2860	0
110	20250214	190700	119276290	2860	2860	2860	2860	0
111	20250214	190600	119276290	2860	2860	2860	2860	0
112	20250214	190500	119276290	2860	2860	2860	2860	0
113	20250214	190400	119276290	2860	2860	2860	2860	0
114	20250214	190300	119276290	2860	2860	2860	2860	0
115	20250214	190200	119276290	2860	2860	2860	2860	0
116	20250214	190100	119276290	2860	2860	2860	2860	0
117	20250214	190000	119276290	2860	2860	2860	2860	0
118	20250214	185900	119276290	2860	2860	2860	2860	0
119	20250214	185800	119276290	2860	2860	2860	2860	0
120	20250214	185700	119276290	2860	2860	2860	2860	0
121	20250214	185600	119276290	2860	2860	2860	2860	0
122	20250214	185500	119276290	2860	2860	2860	2860	972
123	20250214	185400	119276290	2860	2860	2860	2860	0
124	20250214	185300	119276290	2860	2860	2860	2860	0
125	20250214	185200	119276290	2860	2860	2860	2860	0
126	20250214	185100	119276290	2860	2860	2860	2860	0
127	20250214	185000	119276290	2860	2860	2860	2860	0
128	20250214	184900	119276290	2860	2860	2860	2860	0
129	20250214	184800	119276290	2860	2860	2860	2860	0
130	20250214	184700	119276290	2860	2860	2860	2860	0
131	20250214	184600	119276290	2860	2860	2860	2860	0
132	20250214	184500	119276290	2860	2860	2860	2860	0
133	20250214	184400	119276290	2860	2860	2860	2860	0
134	20250214	184300	119276290	2860	2860	2860	2860	0
135	20250214	184200	119276290	2860	2860	2860	2860	0
136	20250214	184100	119276290	2860	2860	2860	2860	0
137	20250214	184000	119276290	2860	2860	2860	2860	0
138	20250214	183900	119276290	2860	2860	2860	2860	0
139	20250214	183800	119276290	2860	2860	2860	2860	0
140	20250214	183700	119276290	2860	2860	2860	2860	0
141	20250214	183600	119276290	2860	2860	2860	2860	0
142	20250214	183500	119276290	2860	2860	2860	2860	0
143	20250214	183400	119276290	2860	2860	2860	2860	0
144	20250214	183300	119276290	2860	2860	2860	2860	0
145	20250214	183200	119276290	2860	2860	2860	2860	0
146	20250214	183100	119276290	2860	2860	2860	2860	0
147	20250214	183000	119276290	2860	2860	2860	2860	0
148	20250214	182900	119276290	2860	2860	2860	2860	0
149	20250214	182800	119276290	2860	2860	2860	2860	0
150	20250214	182700	119276290	2860	2860	2860	2860	0
151	20250214	182600	119276290	2860	2860	2860	2860	0
152	20250214	182500	119276290	2860	2860	2860	2860	972
153	20250214	182400	119276290	2860	2860	2860	2860	0
154	20250214	182300	119276290	2860	2860	2860	2860	0
155	20250214	182200	119276290	2860	2860	2860	2860	0
156	20250214	182100	119276290	2860	2860	2860	2860	0
157	20250214	182000	119276290	2860	2860	2860	2860	0
158	20250214	181900	119276290	2860	2860	2860	2860	0
159	20250214	181800	119276290	2860	2860	2860	2860	0
160	20250214	181700	119276290	2860	2860	2860	2860	0
161	20250214	181600	119276290	2860	2860	2860	2860	0
162	20250214	181500	119276290	2860	2860	2860	2860	0
163	20250214	181400	119276290	2860	2860	2860	2860	0
164	20250214	181300	119276290	2860	2860	2860	2860	0
165	20250214	181200	119276290	2860	2860	2860	2860	0
166	20250214	181100	119276290	2860	2860	2860	2860	0
167	20250214	181000	119276290	2860	2860	2860	2860	0
168	20250214	180900	119276290	2860	2860	2860	2860	0
169	20250214	180800	119276290	2860	2860	2860	2860	0
170	20250214	180700	119276290	2860	2860	2860	2860	0
171	20250214	180600	119276290	2860	2860	2860	2860	0
172	20250214	180500	119276290	2860	2860	2860	2860	0
173	20250214	180400	119276290	2860	2860	2860	2860	0
174	20250214	180300	119276290	2860	2860	2860	2860	0
175	20250214	180200	119276290	2860	2860	2860	2860	0
176	20250214	180100	119276290	2860	2860	2860	2860	0
177	20250214	180000	119276290	2860	2860	2860	2860	0
178	20250214	175900	119276290	2860	2860	2860	2860	0
179	20250214	175800	119276290	2860	2860	2860	2860	0
180	20250214	175700	119276290	2860	2860	2860	2860	0
181	20250214	175600	119276290	2860	2860	2860	2860	0
182	20250214	175500	119276290	2860	2860	2860	2860	972
183	20250214	175400	119276290	2860	2860	2860	2860	0
184	20250214	175300	119276290	2860	2860	2860	2860	0
185	20250214	175200	119276290	2860	2860	2860	2860	0
186	20250214	175100	119276290	2860	2860	2860	2860	0
187	20250214	175000	119276290	2860	2860	2860	2860	0
188	20250214	174900	119276290	2860	2860	2860	2860	0
189	20250214	174800	119276290	2860	2860	2860	2860	0
190	20250214	174700	119276290	2860	2860	2860	2860	0
191	20250214	174600	119276290	2860	2860	2860	2860	0
192	20250214	174500	119276290	2860	2860	2860	2860	0
193	20250214	174400	119276290	2860	2860	2860	2860	0
194	20250214	174300	119276290	2860	2860	2860	2860	0
195	20250214	174200	119276290	2860	2860	2860	2860	0
196	20250214	174100	119276290	2860	2860	2860	2860	0
197	20250214	174000	119276290	2860	2860	2860	2860	0
198	20250214	173900	119276290	2860	2860	2860	2860	0
199	20250214	173800	119276290	2860	2860	2860	2860	0
200	20250214	173700	119276290	2860	2860	2860	2860	0
201	20250214	173600	119276290	2860	2860	2860	2860	0
202	20250214	173500	119276290	2860	2860	2860	2860	0
203	20250214	173400	119276290	2860	2860	2860	2860	0
204	20250214	173300	119276290	2860	2860	2860	2860	0
205	20250214	173200	119276290	2860	2860	2860	2860	0
206	20250214	173100	119276290	2860	2860	2860	2860	0
207	20250214	173000	119276290	2860	2860	2860	2860	0
208	20250214	172900	119276290	2860	2860	2860	2860	0
209	20250214	172800	119276290	2860	2860	2860	2860	0
210	20250214	172700	119276290	2860	2860	2860	2860	0
211	20250214	172600	119276290	2860	2860	2860	2860	0
212	20250214	172500	119276290	2860	2860	2860	2860	972
213	20250214	172400	119276290	2860	2860	2860	2860	0
214	20250214	172300	119276290	2860	2860	2860	2860	0
215	20250214	172200	119276290	2860	2860	2860	2860	0
216	20250214	172100	119276290	2860	2860	2860	2860	0
217	20250214	172000	119276290	2860	2860	2860	2860	0
218	20250214	171900	119276290	2860	2860	2860	2860	0
219	20250214	171800	119276290	2860	2860	2860	2860	0
220	20250214	171700	119276290	2860	2860	2860	2860	0
221	20250214	171600	119276290	2860	2860	2860	2860	0
222	20250214	171500	119276290	2860	2860	2860	2860	0
223	20250214	171400	119276290	2860	2860	2860	2860	0
224	20250214	171300	119276290	2860	2860	2860	2860	0
225	20250214	171200	119276290	2860	2860	2860	2860	0
226	20250214	171100	119276290	2860	2860	2860	2860	0
227	20250214	171000	119276290	2860	2860	2860	2860	0
228	20250214	170900	119276290	2860	2860	2860	2860	0
229	20250214	170800	119276290	2860	2860	2860	2860	0
230	20250214	170700	119276290	2860	2860	2860	2860	0
231	20250214	170600	119276290	2860	2860	2860	2860	0
232	20250214	170500	119276290	2860	2860	2860	2860	0
233	20250214	170400	119276290	2860	2860	2860	2860	0
234	20250214	170300	119276290	2860	2860	2860	2860	0
235	20250214	170200	119276290	2860	2860	2860	2860	0
236	20250214	170100	119276290	2860	2860	2860	2860	0
237	20250214	170000	119276290	2860	2860	2860	2860	0
238	20250214	165900	119276290	2860	2860	2860	2860	0
239	20250214	165800	119276290	2860	2860	2860	2860	0
240	20250214	165700	119276290	2860	2860	2860	2860	0
241	20250214	165600	119276290	2860	2860	2860	2860	0
242	20250214	165500	119276290	2860	2860	2860	2860	972
243	20250214	165400	119276290	2860	2860	2860	2860	0
244	20250214	165300	119276290	2860	2860	2860	2860	0
245	20250214	165200	119276290	2860	2860	2860	2860	0
246	20250214	165100	119276290	2860	2860	2860	2860	0
247	20250214	165000	119276290	2860	2860	2860	2860	0
248	20250214	164900	119276290	2860	2860	2860	2860	0
249	20250214	164800	119276290	2860	2860	2860	2860	0
250	20250214	164700	119276290	2860	2860	2860	2860	0
251	20250214	164600	119276290	2860	2860	2860	2860	0
252	20250214	164500	119276290	2860	2860	2860	2860	0
253	20250214	164400	119276290	2860	2860	2860	2860	0
254	20250214	164300	119276290	2860	2860	2860	2860	0
255	20250214	164200	119276290	2860	2860	2860	2860	0
256	20250214	164100	119276290	2860	2860	2860	2860	0
257	20250214	164000	119276290	2860	2860	2860	2860	0
258	20250214	163900	119276290	2860	2860	2860	2860	0
259	20250214	163800	119276290	2860	2860	2860	2860	0
260	20250214	163700	119276290	2860	2860	2860	2860	0
261	20250214	163600	119276290	2860	2860	2860	2860	0
262	20250214	163500	119276290	2860	2860	2860	2860	0
263	20250214	163400	119276290	2860	2860	2860	2860	0
264	20250214	163300	119276290	2860	2860	2860	2860	0
265	20250214	163200	119276290	2860	2860	2860	2860	0
266	20250214	163100	119276290	2860	2860	2860	2860	0
267	20250214	163000	119276290	2860	2860	2860	2860	0
268	20250214	162900	119276290	2860	2860	2860	2860	0
269	20250214	162800	119276290	2860	2860	2860	2860	0
270	20250214	162700	119276290	2860	2860	2860	2860	0
271	20250214	162600	119276290	2860	2860	2860	2860	0
272	20250214	162500	119276290	2860	2860	2860	2860	972
273	20250214	162400	119276290	2860	2860	2860	2860	0
274	20250214	162300	119276290	2860	2860	2860	2860	0
275	20250214	162200	119276290	2860	2860	2860	2860	0
276	20250214	162100	119276290	2860	2860	2860	2860	0
277	20250214	162000	119276290	2860	2860	2860	2860	0
278	20250214	161900	119276290	2860	2860	2860	2860	0
279	20250214	161800	119276290	2860	2860	2860	2860	0
280	20250214	161700	119276290	2860	2860	2860	2860	0
281	20250214	161600	119276290	2860	2860	2860	2860	0
282	20250214	161500	119276290	2860	2860	2860	2860	0
283	20250214	161400	119276290	2860	2860	2860	2860	0
284	20250214	161300	119276290	2860	2860	2860	2860	0
285	20250214	161200	119276290	2860	2860	2860	2860	0
286	20250214	161100	119276290	2860	2860	2860	2860	0
287	20250214	161000	119276290	2860	2860	2860	2860	0
288	20250214	160900	119276290	2860	2860	2860	2860	0
289	20250214	160800	119276290	2860	2860	2860	2860	0
290	20250214	160700	119276290	2860	2860	2860	2860	0
291	20250214	160600	119276290	2860	2860	2860	2860	0
292	20250214	160500	119276290	2860	2860	2860	2860	0
293	20250214	160400	119276290	2860	2860	2860	2860	0
294	20250214	160300	119276290	2860	2860	2860	2860	0
295	20250214	160200	119276290	2860	2860	2860	2860	0
296	20250214	160100	119276290	2860	2860	2860	2860	0
297	20250214	160000	119276290	2860	2860	2860	2860	0
298	20250214	155900	119276290	2860	2860	2860	2860	0
299	20250214	155800	119276290	2860	2860	2860	2860	0
300	20250214	155700	119276290	2860	2860	2860	2860	0
301	20250214	155600	119276290	2860	2860	2860	2860	0
302	20250214	155500	119276290	2860	2860	2860	2860	972
303	20250214	155400	119276290	2860	2860	2860	2860	0
304	20250214	155300	119276290	2860	2860	2860	2860	0
305	20250214	155200	119276290	2860	2860	2860	2860	0
306	20250214	155100	119276290	2860	2860	2860	2860	0
307	20250214	155000	119276290	2860	2860	2860	2860	0
308	20250214	154900	119276290	2860	2860	2860	2860	0
309	20250214	154800	119276290	2860	2860	2860	2860	0
310	20250214	154700	119276290	2860	2860	2860	2860	0
311	20250214	154600	119276290	2860	2860	2860	2860	0
312	20250214	154500	119276290	2860	2860	2860	2860	0
313	20250214	154400	119276290	2860	2860	2860	2860	0
314	20250214	154300	119276290	2860	2860	2860	2860	0
315	20250214	154200	119276290	2860	2860	2860	2860	0
316	20250214	154100	119276290	2860	2860	2860	2860	0
317	20250214	154000	119276290	2860	2860	2860	2860	0
318	20250214	153900	119276290	2860	2860	2860	2860	0
319	20250214	153800	119276290	2860	2860	2860	2860	0
320	20250214	153700	119276290	2860	2860	2860	2860	0
321	20250214	153600	119276290	2860	2860	2860	2860	0
322	20250214	153500	119276290	2860	2860	2860	2860	0
323	20250214	153400	119276290	2860	2860	2860	2860	0
324	20250214	153300	119276290	2860	2860	2860	2860	0
325	20250214	153200	119276290	2860	2860	2860	2860	0
326	20250214	153100	119276290	2860	2860	2860	2860	0
327	20250214	153000	119276290	2860	2860	2860	2860	972
328	20250214	152900	116496370	2860	2860	2860	2860	0
329	20250214	152800	116496370	2860	2860	2860	2860	0
330	20250214	152700	116496370	2860	2860	2860	2860	0
331	20250214	152600	116496370	2860	2860	2860	2860	0
332	20250214	152500	116496370	2860	2860	2860	2860	0
333	20250214	152400	116496370	2860	2860	2860	2860	0
334	20250214	152300	116496370	2860	2860	2860	2860	0
335	20250214	152200	116496370	2860	2860	2860	2860	0
336	20250214	152100	116496370	2860	2860	2860	2860	0
337	20250214	152000	116496370	2860	2860	2860	2860	0
338	20250214	151900	116496370	2860	2860	2860	2860	64
339	20250214	151800	116313330	2860	2860	2860	2860	0
340	20250214	151700	116313330	2860	2860	2860	2860	90
341	20250214	151600	116055930	2860	2860	2860	2860	0
342	20250214	151500	116055930	2860	2860	2860	2860	0
343	20250214	151400	116055930	2860	2860	2860	2860	0
344	20250214	151300	116055930	2860	2860	2860	2860	0
345	20250214	151200	116055930	2860	2860	2860	2860	0
346	20250214	151100	116055930	2860	2860	2860	2860	0
347	20250214	151000	116055930	2860	2860	2860	2860	0
348	20250214	150900	116055930	2860	2860	2860	2860	152
349	20250214	150800	115621210	2860	2860	2860	2860	0
350	20250214	150700	115621210	2860	2870	2870	2860	1501
351	20250214	150600	111326395	2860	2860	2860	2860	0
352	20250214	150500	111326395	2860	2860	2860	2860	0
353	20250214	150400	111326395	2860	2860	2860	2860	0
354	20250214	150300	111326395	2860	2860	2860	2860	100
355	20250214	150200	111040395	2875	2875	2875	2875	149
356	20250214	150100	110612020	2860	2860	2860	2860	0
357	20250214	150000	110612020	2860	2860	2860	2860	0
358	20250214	145900	110612020	2860	2860	2860	2860	0
359	20250214	145800	110612020	2860	2860	2860	2860	0
360	20250214	145700	110612020	2860	2860	2860	2860	0
361	20250214	145600	110612020	2860	2860	2860	2860	0
362	20250214	145500	110612020	2860	2860	2860	2860	0
363	20250214	145400	110612020	2860	2860	2860	2860	0
364	20250214	145300	110612020	2860	2860	2860	2860	0
365	20250214	145200	110612020	2860	2860	2860	2860	0
366	20250214	145100	110612020	2860	2860	2860	2860	0
367	20250214	145000	110612020	2860	2860	2860	2860	0
368	20250214	144900	110612020	2860	2860	2860	2860	0
369	20250214	144800	110612020	2860	2860	2860	2860	0
370	20250214	144700	110612020	2860	2860	2860	2860	0
371	20250214	144600	110612020	2860	2860	2860	2860	0
372	20250214	144500	110612020	2860	2860	2860	2860	0
373	20250214	144400	110612020	2860	2860	2860	2860	0
374	20250214	144300	110612020	2860	2860	2860	2860	80
375	20250214	144200	110383220	2880	2870	2880	2870	1055
376	20250214	144100	107346305	2860	2860	2860	2860	0
377	20250214	144000	107346305	2860	2860	2860	2860	0
378	20250214	143900	107346305	2860	2860	2860	2860	0
379	20250214	143800	107346305	2860	2860	2860	2860	0
380	20250214	143700	107346305	2860	2860	2860	2860	377
381	20250214	143600	106268085	2860	2860	2860	2860	0
382	20250214	143500	106268085	2860	2865	2865	2860	50
383	20250214	143400	106124930	2865	2865	2865	2865	0
384	20250214	143300	106124930	2865	2865	2865	2865	0
385	20250214	143200	106124930	2865	2865	2865	2865	0
386	20250214	143100	106124930	2865	2865	2865	2865	0
387	20250214	143000	106124930	2865	2865	2865	2865	0
388	20250214	142900	106124930	2865	2865	2865	2865	9
389	20250214	142800	106099145	2880	2880	2880	2880	0
390	20250214	142700	106099145	2880	2880	2880	2880	0
391	20250214	142600	106099145	2880	2880	2880	2880	0
392	20250214	142500	106099145	2880	2880	2880	2880	0
393	20250214	142400	106099145	2880	2880	2880	2880	0
394	20250214	142300	106099145	2880	2880	2880	2880	0
395	20250214	142200	106099145	2880	2880	2880	2880	0
396	20250214	142100	106099145	2880	2880	2880	2880	0
397	20250214	142000	106099145	2880	2880	2880	2880	0
398	20250214	141900	106099145	2880	2880	2880	2880	0
399	20250214	141800	106099145	2880	2880	2880	2880	0
400	20250214	141700	106099145	2880	2880	2880	2880	0
401	20250214	141600	106099145	2880	2880	2880	2880	3
402	20250214	141500	106090505	2870	2870	2870	2870	0
403	20250214	141400	106090505	2870	2870	2870	2870	38
404	20250214	141300	105981445	2880	2880	2880	2880	365
405	20250214	141200	104930245	2880	2880	2880	2880	30
406	20250214	141100	104843845	2880	2880	2880	2880	38
407	20250214	141000	104734405	2870	2870	2870	2870	0
408	20250214	140900	104734405	2870	2870	2870	2870	0
409	20250214	140800	104734405	2870	2870	2870	2870	0
410	20250214	140700	104734405	2870	2870	2870	2870	1
411	20250214	140600	104731535	2880	2880	2880	2880	7
412	20250214	140500	104711375	2880	2880	2880	2880	0
413	20250214	140400	104711375	2880	2880	2880	2880	0
414	20250214	140300	104711375	2880	2880	2880	2880	0
415	20250214	140200	104711375	2880	2880	2880	2880	0
416	20250214	140100	104711375	2880	2880	2880	2880	0
417	20250214	140000	104711375	2880	2880	2880	2880	0
418	20250214	135900	104711375	2880	2880	2880	2880	0
419	20250214	135800	104711375	2880	2880	2880	2880	4
420	20250214	135700	104699855	2890	2890	2890	2890	0
421	20250214	135600	104699855	2890	2890	2890	2890	0
422	20250214	135500	104699855	2890	2890	2890	2890	0
423	20250214	135400	104699855	2890	2890	2890	2890	71
424	20250214	135300	104494665	2890	2890	2890	2890	30
425	20250214	135200	104407965	2890	2890	2890	2890	30
426	20250214	135100	104321265	2890	2880	2890	2880	71
427	20250214	135000	104116085	2895	2895	2895	2895	0
428	20250214	134900	104116085	2895	2895	2895	2895	0
429	20250214	134800	104116085	2895	2895	2895	2895	0
430	20250214	134700	104116085	2895	2895	2895	2895	200
431	20250214	134600	103537085	2890	2880	2890	2880	3393
432	20250214	134500	93741680	2875	2875	2875	2875	209
433	20250214	134400	93140805	2875	2875	2875	2875	41
434	20250214	134300	93022930	2870	2870	2875	2870	1004
435	20250214	134200	90141445	2870	2870	2870	2870	467
436	20250214	134100	88801155	2870	2865	2870	2865	12
437	20250214	134000	88766770	2870	2870	2870	2870	2
438	20250214	133900	88761030	2870	2865	2870	2865	11
439	20250214	133800	88729510	2865	2865	2865	2865	57
440	20250214	133700	88566205	2865	2865	2865	2865	0
441	20250214	133600	88566205	2865	2865	2865	2865	0
442	20250214	133500	88566205	2865	2865	2865	2865	0
443	20250214	133400	88566205	2865	2865	2865	2865	0
444	20250214	133300	88566205	2865	2865	2865	2865	0
445	20250214	133200	88566205	2865	2865	2865	2865	0
446	20250214	133100	88566205	2865	2865	2865	2865	0
447	20250214	133000	88566205	2865	2865	2865	2865	0
448	20250214	132900	88566205	2865	2865	2865	2865	0
449	20250214	132800	88566205	2865	2865	2865	2865	0
450	20250214	132700	88566205	2865	2865	2865	2865	0
451	20250214	132600	88566205	2865	2865	2865	2865	0
452	20250214	132500	88566205	2865	2865	2865	2865	0
453	20250214	132400	88566205	2865	2865	2865	2865	0
454	20250214	132300	88566205	2865	2865	2865	2865	0
455	20250214	132200	88566205	2865	2865	2865	2865	0
456	20250214	132100	88566205	2865	2865	2865	2865	0
457	20250214	132000	88566205	2865	2865	2865	2865	0
458	20250214	131900	88566205	2865	2865	2865	2865	0
459	20250214	131800	88566205	2865	2865	2865	2865	0
460	20250214	131700	88566205	2865	2865	2865	2865	105
461	20250214	131600	88265380	2865	2865	2865	2865	0
462	20250214	131500	88265380	2865	2865	2865	2865	0
463	20250214	131400	88265380	2865	2865	2865	2865	64
464	20250214	131300	88082020	2865	2865	2865	2865	0
465	20250214	131200	88082020	2865	2865	2865	2865	0
466	20250214	131100	88082020	2865	2865	2865	2865	0
467	20250214	131000	88082020	2865	2865	2865	2865	0
468	20250214	130900	88082020	2865	2865	2865	2865	0
469	20250214	130800	88082020	2865	2855	2865	2855	23
470	20250214	130700	88016345	2850	2850	2850	2850	0
471	20250214	130600	88016345	2850	2850	2850	2850	0
472	20250214	130500	88016345	2850	2850	2850	2850	0
473	20250214	130400	88016345	2850	2850	2850	2850	0
474	20250214	130300	88016345	2850	2850	2850	2850	0
475	20250214	130200	88016345	2850	2850	2850	2850	0
476	20250214	130100	88016345	2850	2850	2850	2850	0
477	20250214	130000	88016345	2850	2850	2850	2850	0
478	20250214	125900	88016345	2850	2850	2850	2850	0
479	20250214	125800	88016345	2850	2850	2850	2850	0
480	20250214	125700	88016345	2850	2850	2850	2850	0
481	20250214	125600	88016345	2850	2850	2850	2850	447
482	20250214	125500	86742395	2850	2850	2850	2850	0
483	20250214	125400	86742395	2850	2850	2850	2850	0
484	20250214	125300	86742395	2850	2850	2850	2850	0
485	20250214	125200	86742395	2850	2850	2850	2850	0
486	20250214	125100	86742395	2850	2850	2850	2850	0
487	20250214	125000	86742395	2850	2850	2850	2850	20
488	20250214	124900	86685395	2850	2850	2850	2850	0
489	20250214	124800	86685395	2850	2850	2850	2850	20
490	20250214	124700	86628395	2835	2835	2835	2835	121
491	20250214	124600	86285360	2850	2850	2850	2850	0
492	20250214	124500	86285360	2850	2850	2850	2850	0
493	20250214	124400	86285360	2850	2850	2850	2850	0
494	20250214	124300	86285360	2850	2850	2850	2850	0
495	20250214	124200	86285360	2850	2850	2850	2850	0
496	20250214	124100	86285360	2850	2850	2850	2850	0
497	20250214	124000	86285360	2850	2850	2850	2850	0
498	20250214	123900	86285360	2850	2850	2850	2850	0
499	20250214	123800	86285360	2850	2850	2850	2850	0
500	20250214	123700	86285360	2850	2850	2850	2850	0
501	20250214	123600	86285360	2850	2850	2850	2850	0
502	20250214	123500	86285360	2850	2850	2850	2850	0
503	20250214	123400	86285360	2850	2850	2850	2850	0
504	20250214	123300	86285360	2850	2850	2850	2850	0
505	20250214	123200	86285360	2850	2850	2850	2850	0
506	20250214	123100	86285360	2850	2850	2850	2850	0
507	20250214	123000	86285360	2850	2850	2850	2850	0
508	20250214	122900	86285360	2850	2850	2850	2850	0
509	20250214	122800	86285360	2850	2850	2850	2850	0
510	20250214	122700	86285360	2850	2850	2850	2850	60
511	20250214	122600	86114360	2850	2850	2850	2850	0
512	20250214	122500	86114360	2850	2850	2850	2850	0
513	20250214	122400	86114360	2850	2850	2850	2850	0
514	20250214	122300	86114360	2850	2850	2850	2850	0
515	20250214	122200	86114360	2850	2850	2850	2850	3
516	20250214	122100	86105810	2835	2835	2835	2835	0
517	20250214	122000	86105810	2835	2835	2835	2835	150
518	20250214	121900	85680560	2835	2835	2835	2835	224
519	20250214	121800	85045520	2850	2850	2850	2850	0
520	20250214	121700	85045520	2850	2850	2850	2850	0
521	20250214	121600	85045520	2850	2850	2850	2850	708
522	20250214	121500	83027720	2850	2850	2850	2850	2
523	20250214	121400	83022020	2850	2850	2850	2850	0
524	20250214	121300	83022020	2850	2850	2850	2850	0
525	20250214	121200	83022020	2850	2850	2850	2850	8
526	20250214	121100	82999220	2850	2850	2850	2850	0
527	20250214	121000	82999220	2850	2850	2850	2850	0
528	20250214	120900	82999220	2850	2850	2850	2850	92
529	20250214	120800	82737020	2850	2850	2850	2850	0
530	20250214	120700	82737020	2850	2850	2850	2850	223
531	20250214	120600	82101470	2850	2850	2850	2850	0
532	20250214	120500	82101470	2850	2850	2850	2850	220
533	20250214	120400	81474470	2850	2850	2850	2850	1
534	20250214	120300	81471620	2835	2835	2835	2835	0
535	20250214	120200	81471620	2835	2840	2840	2835	1444
536	20250214	120100	77377795	2840	2840	2840	2840	0
537	20250214	120000	77377795	2840	2840	2840	2840	0
538	20250214	115900	77377795	2840	2840	2840	2840	220
539	20250214	115800	76752995	2845	2845	2845	2845	0
540	20250214	115700	76752995	2845	2845	2845	2845	1753
541	20250214	115600	71765710	2845	2845	2845	2845	205
542	20250214	115500	71182485	2855	2855	2855	2855	50
543	20250214	115400	71039735	2855	2855	2855	2855	0
544	20250214	115300	71039735	2855	2855	2855	2855	500
545	20250214	115200	69612235	2835	2835	2835	2835	134
546	20250214	115100	69232345	2850	2850	2850	2850	0
547	20250214	115000	69232345	2850	2850	2850	2850	0
548	20250214	114900	69232345	2850	2850	2850	2850	3
549	20250214	114800	69223795	2855	2855	2855	2855	0
550	20250214	114700	69223795	2855	2855	2855	2855	0
551	20250214	114600	69223795	2855	2855	2855	2855	0
552	20250214	114500	69223795	2855	2855	2855	2855	0
553	20250214	114400	69223795	2855	2855	2855	2855	0
554	20250214	114300	69223795	2855	2855	2855	2855	0
555	20250214	114200	69223795	2855	2855	2855	2855	0
556	20250214	114100	69223795	2855	2855	2855	2855	0
557	20250214	114000	69223795	2855	2855	2855	2855	0
558	20250214	113900	69223795	2855	2855	2855	2855	3
559	20250214	113800	69215230	2855	2855	2855	2855	0
560	20250214	113700	69215230	2855	2855	2855	2855	1
561	20250214	113600	69212375	2855	2855	2855	2855	2
562	20250214	113500	69206665	2835	2835	2835	2835	18
563	20250214	113400	69155635	2840	2840	2840	2840	0
564	20250214	113300	69155635	2840	2840	2840	2840	0
565	20250214	113200	69155635	2840	2840	2840	2840	0
566	20250214	113100	69155635	2840	2845	2845	2840	141
567	20250214	113000	68754880	2875	2875	2875	2875	0
568	20250214	112900	68754880	2875	2875	2875	2875	0
569	20250214	112800	68754880	2875	2875	2875	2875	0
570	20250214	112700	68754880	2875	2875	2875	2875	35
571	20250214	112600	68654255	2820	2820	2820	2820	0
572	20250214	112500	68654255	2820	2820	2820	2820	0
573	20250214	112400	68654255	2820	2855	2855	2820	2367
574	20250214	112300	61928865	2855	2855	2855	2855	17
575	20250214	112200	61880330	2855	2855	2855	2855	61
576	20250214	112100	61706175	2855	2855	2855	2855	0
577	20250214	112000	61706175	2855	2855	2855	2855	0
578	20250214	111900	61706175	2855	2865	2865	2855	667
579	20250214	111800	59798165	2870	2870	2870	2870	0
580	20250214	111700	59798165	2870	2870	2870	2870	0
581	20250214	111600	59798165	2870	2870	2870	2870	0
582	20250214	111500	59798165	2870	2870	2870	2870	130
583	20250214	111400	59425065	2885	2885	2885	2885	0
584	20250214	111300	59425065	2885	2885	2885	2885	0
585	20250214	111200	59425065	2885	2885	2885	2885	35
586	20250214	111100	59324090	2865	2865	2865	2865	0
587	20250214	111000	59324090	2865	2865	2865	2865	0
588	20250214	110900	59324090	2865	2875	2875	2865	50
589	20250214	110800	59180600	2885	2880	2885	2880	13
590	20250214	110700	59143155	2880	2880	2880	2880	0
591	20250214	110600	59143155	2880	2880	2880	2880	0
592	20250214	110500	59143155	2880	2880	2880	2880	250
593	20250214	110400	58423155	2875	2875	2875	2875	0
594	20250214	110300	58423155	2875	2875	2875	2875	237
595	20250214	110200	57741780	2875	2875	2875	2875	760
596	20250214	110100	55556780	2875	2875	2875	2875	10
597	20250214	110000	55528030	2875	2875	2875	2875	0
598	20250214	105900	55528030	2875	2875	2875	2875	0
599	20250214	105800	55528030	2875	2875	2875	2875	0
600	20250214	105700	55528030	2875	2870	2875	2870	3
601	20250214	105600	55519415	2870	2870	2870	2870	0
602	20250214	105500	55519415	2870	2870	2870	2870	9
603	20250214	105400	55493585	2870	2860	2870	2860	8
604	20250214	105300	55470635	2860	2860	2860	2860	0
605	20250214	105200	55470635	2860	2870	2870	2860	67
606	20250214	105100	55278515	2870	2870	2870	2870	0
607	20250214	105000	55278515	2870	2870	2870	2870	0
608	20250214	104900	55278515	2870	2870	2870	2870	0
609	20250214	104800	55278515	2870	2870	2870	2870	0
610	20250214	104700	55278515	2870	2870	2870	2870	0
611	20250214	104600	55278515	2870	2870	2870	2870	0
612	20250214	104500	55278515	2870	2875	2875	2870	46
613	20250214	104400	55146345	2870	2870	2870	2870	50
614	20250214	104300	55002845	2870	2870	2870	2870	134
615	20250214	104200	54618265	2870	2870	2870	2870	0
616	20250214	104100	54618265	2870	2870	2870	2870	0
617	20250214	104000	54618265	2870	2870	2870	2870	0
618	20250214	103900	54618265	2870	2860	2870	2860	550
619	20250214	103800	53041670	2865	2865	2865	2865	0
620	20250214	103700	53041670	2865	2865	2865	2865	0
621	20250214	103600	53041670	2865	2865	2865	2865	0
622	20250214	103500	53041670	2865	2865	2865	2865	50
623	20250214	103400	52898420	2865	2865	2865	2865	0
624	20250214	103300	52898420	2865	2865	2865	2865	0
625	20250214	103200	52898420	2865	2865	2865	2865	20
626	20250214	103100	52841120	2865	2865	2865	2865	0
627	20250214	103000	52841120	2865	2865	2865	2865	0
628	20250214	102900	52841120	2865	2865	2865	2865	0
629	20250214	102800	52841120	2865	2865	2865	2865	0
630	20250214	102700	52841120	2865	2865	2865	2865	30
631	20250214	102600	52755170	2865	2865	2865	2865	100
632	20250214	102500	52468670	2860	2860	2860	2860	0
633	20250214	102400	52468670	2860	2860	2860	2860	285
634	20250214	102300	51653570	2870	2870	2870	2870	0
635	20250214	102200	51653570	2870	2865	2870	2865	366
636	20250214	102100	50604970	2865	2865	2865	2865	0
637	20250214	102000	50604970	2865	2865	2865	2865	0
638	20250214	101900	50604970	2865	2860	2865	2860	613
639	20250214	101800	48849810	2855	2855	2855	2855	10
640	20250214	101700	48821260	2865	2865	2865	2865	0
641	20250214	101600	48821260	2865	2865	2865	2865	0
642	20250214	101500	48821260	2865	2865	2865	2865	0
643	20250214	101400	48821260	2865	2865	2865	2865	0
644	20250214	101300	48821260	2865	2865	2865	2865	0
645	20250214	101200	48821260	2865	2865	2865	2865	0
646	20250214	101100	48821260	2865	2865	2865	2865	0
647	20250214	101000	48821260	2865	2865	2865	2865	416
648	20250214	100900	47629420	2860	2850	2860	2850	1132
649	20250214	100800	44395280	2845	2845	2845	2845	0
650	20250214	100700	44395280	2845	2845	2845	2845	288
651	20250214	100600	43575920	2850	2845	2850	2845	31
652	20250214	100500	43487720	2845	2845	2845	2845	0
653	20250214	100400	43487720	2845	2845	2845	2845	0
654	20250214	100300	43487720	2845	2845	2845	2845	134
655	20250214	100200	43106490	2845	2845	2845	2845	0
656	20250214	100100	43106490	2845	2845	2845	2845	616
657	20250214	100000	41353970	2840	2840	2840	2840	1184
658	20250214	095900	37991410	2825	2825	2825	2825	0
659	20250214	095800	37991410	2825	2825	2825	2825	0
660	20250214	095700	37991410	2825	2825	2825	2825	0
661	20250214	095600	37991410	2825	2825	2825	2825	0
662	20250214	095500	37991410	2825	2825	2825	2825	0
663	20250214	095400	37991410	2825	2825	2825	2825	0
664	20250214	095300	37991410	2825	2820	2825	2820	388
665	20250214	095200	36896355	2820	2820	2820	2820	17
666	20250214	095100	36848415	2810	2810	2810	2810	0
667	20250214	095000	36848415	2810	2825	2825	2810	1989
668	20250214	094900	31240510	2840	2840	2840	2840	0
669	20250214	094800	31240510	2840	2840	2840	2840	1
670	20250214	094700	31237670	2820	2830	2830	2815	2582
671	20250214	094600	23951045	2855	2855	2855	2855	1
672	20250214	094500	23948190	2855	2855	2855	2855	4
673	20250214	094400	23936770	2830	2830	2830	2830	0
674	20250214	094300	23936770	2830	2830	2830	2830	6
675	20250214	094200	23919790	2830	2830	2830	2830	0
676	20250214	094100	23919790	2830	2830	2830	2830	351
677	20250214	094000	22926460	2835	2835	2835	2835	0
678	20250214	093900	22926460	2835	2840	2840	2830	520
679	20250214	093800	21451265	2840	2840	2840	2840	500
680	20250214	093700	20031265	2845	2845	2845	2845	0
681	20250214	093600	20031265	2845	2845	2845	2845	0
682	20250214	093500	20031265	2845	2845	2845	2845	1
683	20250214	093400	20028420	2845	2845	2845	2845	0
684	20250214	093300	20028420	2845	2845	2845	2845	0
685	20250214	093200	20028420	2845	2845	2845	2845	0
686	20250214	093100	20028420	2845	2845	2845	2845	0
687	20250214	093000	20028420	2845	2845	2845	2840	206
688	20250214	092900	19442415	2855	2855	2855	2855	0
689	20250214	092800	19442415	2855	2850	2855	2840	1486
690	20250214	092700	15215135	2855	2865	2865	2855	1011
691	20250214	092600	12326165	2865	2865	2865	2865	2
692	20250214	092500	12320435	2860	2860	2860	2860	0
693	20250214	092400	12320435	2860	2860	2860	2860	0
694	20250214	092300	12320435	2860	2860	2860	2860	0
695	20250214	092200	12320435	2860	2860	2860	2860	50
696	20250214	092100	12177435	2860	2860	2860	2860	0
697	20250214	092000	12177435	2860	2860	2860	2860	41
698	20250214	091900	12060175	2850	2850	2850	2850	58
699	20250214	091800	11894875	2865	2855	2865	2855	1751
700	20250214	091700	6888115	2850	2850	2850	2850	500
701	20250214	091600	5463115	2855	2855	2855	2855	0
702	20250214	091500	5463115	2855	2855	2855	2855	0
703	20250214	091400	5463115	2855	2850	2855	2850	46
704	20250214	091300	5331865	2855	2855	2855	2855	25
705	20250214	091200	5260490	2855	2855	2855	2855	0
706	20250214	091100	5260490	2855	2855	2855	2855	15
707	20250214	091000	5217665	2860	2860	2860	2860	0
708	20250214	090900	5217665	2860	2860	2860	2860	0
709	20250214	090800	5217665	2860	2860	2860	2860	0
710	20250214	090700	5217665	2860	2860	2860	2860	0
711	20250214	090600	5217665	2860	2860	2860	2860	5
712	20250214	090500	5203365	2860	2860	2860	2860	30
713	20250214	090400	5117565	2850	2850	2850	2850	500
714	20250214	090300	3692565	2860	2860	2860	2860	36
715	20250214	090200	3589605	2860	2865	2865	2860	1092
716	20250214	090100	466280	2865	2865	2865	2860	38
717	20250214	090000	357500	2860	2860	2860	2860	125