KissMeData/310200/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211500	332029415	2840	2840	2840	2840	6146
3	20250214	211400	332029415	2840	2840	2840	2840	0
4	20250214	211300	332029415	2840	2840	2840	2840	0
5	20250214	211200	332029415	2840	2840	2840	2840	0
6	20250214	211100	332029415	2840	2840	2840	2840	0
7	20250214	211000	332029415	2840	2840	2840	2840	0
8	20250214	210900	332029415	2840	2840	2840	2840	0
9	20250214	210800	332029415	2840	2840	2840	2840	0
10	20250214	210700	332029415	2840	2840	2840	2840	0
11	20250214	210600	332029415	2840	2840	2840	2840	0
12	20250214	210500	332029415	2840	2840	2840	2840	0
13	20250214	210400	332029415	2840	2840	2840	2840	0
14	20250214	210300	332029415	2840	2840	2840	2840	0
15	20250214	210200	332029415	2840	2840	2840	2840	0
16	20250214	210100	332029415	2840	2840	2840	2840	0
17	20250214	210000	332029415	2840	2840	2840	2840	0
18	20250214	205900	332029415	2840	2840	2840	2840	0
19	20250214	205800	332029415	2840	2840	2840	2840	0
20	20250214	205700	332029415	2840	2840	2840	2840	0
21	20250214	205600	332029415	2840	2840	2840	2840	0
22	20250214	205500	332029415	2840	2840	2840	2840	0
23	20250214	205400	332029415	2840	2840	2840	2840	0
24	20250214	205300	332029415	2840	2840	2840	2840	0
25	20250214	205200	332029415	2840	2840	2840	2840	0
26	20250214	205100	332029415	2840	2840	2840	2840	0
27	20250214	205000	332029415	2840	2840	2840	2840	0
28	20250214	204900	332029415	2840	2840	2840	2840	0
29	20250214	204800	332029415	2840	2840	2840	2840	0
30	20250214	204700	332029415	2840	2840	2840	2840	0
31	20250214	204600	332029415	2840	2840	2840	2840	0
32	20250214	204500	332029415	2840	2840	2840	2840	6146
33	20250214	204400	332029415	2840	2840	2840	2840	0
34	20250214	204300	332029415	2840	2840	2840	2840	0
35	20250214	204200	332029415	2840	2840	2840	2840	0
36	20250214	204100	332029415	2840	2840	2840	2840	0
37	20250214	204000	332029415	2840	2840	2840	2840	0
38	20250214	203900	332029415	2840	2840	2840	2840	0
39	20250214	203800	332029415	2840	2840	2840	2840	0
40	20250214	203700	332029415	2840	2840	2840	2840	0
41	20250214	203600	332029415	2840	2840	2840	2840	0
42	20250214	203500	332029415	2840	2840	2840	2840	0
43	20250214	203400	332029415	2840	2840	2840	2840	0
44	20250214	203300	332029415	2840	2840	2840	2840	0
45	20250214	203200	332029415	2840	2840	2840	2840	0
46	20250214	203100	332029415	2840	2840	2840	2840	0
47	20250214	203000	332029415	2840	2840	2840	2840	0
48	20250214	202900	332029415	2840	2840	2840	2840	0
49	20250214	202800	332029415	2840	2840	2840	2840	0
50	20250214	202700	332029415	2840	2840	2840	2840	0
51	20250214	202600	332029415	2840	2840	2840	2840	0
52	20250214	202500	332029415	2840	2840	2840	2840	0
53	20250214	202400	332029415	2840	2840	2840	2840	0
54	20250214	202300	332029415	2840	2840	2840	2840	0
55	20250214	202200	332029415	2840	2840	2840	2840	0
56	20250214	202100	332029415	2840	2840	2840	2840	0
57	20250214	202000	332029415	2840	2840	2840	2840	0
58	20250214	201900	332029415	2840	2840	2840	2840	0
59	20250214	201800	332029415	2840	2840	2840	2840	0
60	20250214	201700	332029415	2840	2840	2840	2840	0
61	20250214	201600	332029415	2840	2840	2840	2840	0
62	20250214	201500	332029415	2840	2840	2840	2840	6146
63	20250214	201400	332029415	2840	2840	2840	2840	0
64	20250214	201300	332029415	2840	2840	2840	2840	0
65	20250214	201200	332029415	2840	2840	2840	2840	0
66	20250214	201100	332029415	2840	2840	2840	2840	0
67	20250214	201000	332029415	2840	2840	2840	2840	0
68	20250214	200900	332029415	2840	2840	2840	2840	0
69	20250214	200800	332029415	2840	2840	2840	2840	0
70	20250214	200700	332029415	2840	2840	2840	2840	0
71	20250214	200600	332029415	2840	2840	2840	2840	0
72	20250214	200500	332029415	2840	2840	2840	2840	0
73	20250214	200400	332029415	2840	2840	2840	2840	0
74	20250214	200300	332029415	2840	2840	2840	2840	0
75	20250214	200200	332029415	2840	2840	2840	2840	0
76	20250214	200100	332029415	2840	2840	2840	2840	0
77	20250214	200000	332029415	2840	2840	2840	2840	0
78	20250214	195900	332029415	2840	2840	2840	2840	0
79	20250214	195800	332029415	2840	2840	2840	2840	0
80	20250214	195700	332029415	2840	2840	2840	2840	0
81	20250214	195600	332029415	2840	2840	2840	2840	0
82	20250214	195500	332029415	2840	2840	2840	2840	0
83	20250214	195400	332029415	2840	2840	2840	2840	0
84	20250214	195300	332029415	2840	2840	2840	2840	0
85	20250214	195200	332029415	2840	2840	2840	2840	0
86	20250214	195100	332029415	2840	2840	2840	2840	0
87	20250214	195000	332029415	2840	2840	2840	2840	0
88	20250214	194900	332029415	2840	2840	2840	2840	0
89	20250214	194800	332029415	2840	2840	2840	2840	0
90	20250214	194700	332029415	2840	2840	2840	2840	0
91	20250214	194600	332029415	2840	2840	2840	2840	0
92	20250214	194500	332029415	2840	2840	2840	2840	6146
93	20250214	194400	332029415	2840	2840	2840	2840	0
94	20250214	194300	332029415	2840	2840	2840	2840	0
95	20250214	194200	332029415	2840	2840	2840	2840	0
96	20250214	194100	332029415	2840	2840	2840	2840	0
97	20250214	194000	332029415	2840	2840	2840	2840	0
98	20250214	193900	332029415	2840	2840	2840	2840	0
99	20250214	193800	332029415	2840	2840	2840	2840	0
100	20250214	193700	332029415	2840	2840	2840	2840	0
101	20250214	193600	332029415	2840	2840	2840	2840	0
102	20250214	193500	332029415	2840	2840	2840	2840	0
103	20250214	193400	332029415	2840	2840	2840	2840	0
104	20250214	193300	332029415	2840	2840	2840	2840	0
105	20250214	193200	332029415	2840	2840	2840	2840	0
106	20250214	193100	332029415	2840	2840	2840	2840	0
107	20250214	193000	332029415	2840	2840	2840	2840	0
108	20250214	192900	332029415	2840	2840	2840	2840	0
109	20250214	192800	332029415	2840	2840	2840	2840	0
110	20250214	192700	332029415	2840	2840	2840	2840	0
111	20250214	192600	332029415	2840	2840	2840	2840	0
112	20250214	192500	332029415	2840	2840	2840	2840	0
113	20250214	192400	332029415	2840	2840	2840	2840	0
114	20250214	192300	332029415	2840	2840	2840	2840	0
115	20250214	192200	332029415	2840	2840	2840	2840	0
116	20250214	192100	332029415	2840	2840	2840	2840	0
117	20250214	192000	332029415	2840	2840	2840	2840	0
118	20250214	191900	332029415	2840	2840	2840	2840	0
119	20250214	191800	332029415	2840	2840	2840	2840	0
120	20250214	191700	332029415	2840	2840	2840	2840	0
121	20250214	191600	332029415	2840	2840	2840	2840	0
122	20250214	191500	332029415	2840	2840	2840	2840	6146
123	20250214	191400	332029415	2840	2840	2840	2840	0
124	20250214	191300	332029415	2840	2840	2840	2840	0
125	20250214	191200	332029415	2840	2840	2840	2840	0
126	20250214	191100	332029415	2840	2840	2840	2840	0
127	20250214	191000	332029415	2840	2840	2840	2840	0
128	20250214	190900	332029415	2840	2840	2840	2840	0
129	20250214	190800	332029415	2840	2840	2840	2840	0
130	20250214	190700	332029415	2840	2840	2840	2840	0
131	20250214	190600	332029415	2840	2840	2840	2840	0
132	20250214	190500	332029415	2840	2840	2840	2840	0
133	20250214	190400	332029415	2840	2840	2840	2840	0
134	20250214	190300	332029415	2840	2840	2840	2840	0
135	20250214	190200	332029415	2840	2840	2840	2840	0
136	20250214	190100	332029415	2840	2840	2840	2840	0
137	20250214	190000	332029415	2840	2840	2840	2840	0
138	20250214	185900	332029415	2840	2840	2840	2840	0
139	20250214	185800	332029415	2840	2840	2840	2840	0
140	20250214	185700	332029415	2840	2840	2840	2840	0
141	20250214	185600	332029415	2840	2840	2840	2840	0
142	20250214	185500	332029415	2840	2840	2840	2840	0
143	20250214	185400	332029415	2840	2840	2840	2840	0
144	20250214	185300	332029415	2840	2840	2840	2840	0
145	20250214	185200	332029415	2840	2840	2840	2840	0
146	20250214	185100	332029415	2840	2840	2840	2840	0
147	20250214	185000	332029415	2840	2840	2840	2840	0
148	20250214	184900	332029415	2840	2840	2840	2840	0
149	20250214	184800	332029415	2840	2840	2840	2840	0
150	20250214	184700	332029415	2840	2840	2840	2840	0
151	20250214	184600	332029415	2840	2840	2840	2840	0
152	20250214	184500	332029415	2840	2840	2840	2840	6146
153	20250214	184400	332029415	2840	2840	2840	2840	0
154	20250214	184300	332029415	2840	2840	2840	2840	0
155	20250214	184200	332029415	2840	2840	2840	2840	0
156	20250214	184100	332029415	2840	2840	2840	2840	0
157	20250214	184000	332029415	2840	2840	2840	2840	0
158	20250214	183900	332029415	2840	2840	2840	2840	0
159	20250214	183800	332029415	2840	2840	2840	2840	0
160	20250214	183700	332029415	2840	2840	2840	2840	0
161	20250214	183600	332029415	2840	2840	2840	2840	0
162	20250214	183500	332029415	2840	2840	2840	2840	0
163	20250214	183400	332029415	2840	2840	2840	2840	0
164	20250214	183300	332029415	2840	2840	2840	2840	0
165	20250214	183200	332029415	2840	2840	2840	2840	0
166	20250214	183100	332029415	2840	2840	2840	2840	0
167	20250214	183000	332029415	2840	2840	2840	2840	0
168	20250214	182900	332029415	2840	2840	2840	2840	0
169	20250214	182800	332029415	2840	2840	2840	2840	0
170	20250214	182700	332029415	2840	2840	2840	2840	0
171	20250214	182600	332029415	2840	2840	2840	2840	0
172	20250214	182500	332029415	2840	2840	2840	2840	0
173	20250214	182400	332029415	2840	2840	2840	2840	0
174	20250214	182300	332029415	2840	2840	2840	2840	0
175	20250214	182200	332029415	2840	2840	2840	2840	0
176	20250214	182100	332029415	2840	2840	2840	2840	0
177	20250214	182000	332029415	2840	2840	2840	2840	0
178	20250214	181900	332029415	2840	2840	2840	2840	0
179	20250214	181800	332029415	2840	2840	2840	2840	0
180	20250214	181700	332029415	2840	2840	2840	2840	0
181	20250214	181600	332029415	2840	2840	2840	2840	0
182	20250214	181500	332029415	2840	2840	2840	2840	6146
183	20250214	181400	332029415	2840	2840	2840	2840	0
184	20250214	181300	332029415	2840	2840	2840	2840	0
185	20250214	181200	332029415	2840	2840	2840	2840	0
186	20250214	181100	332029415	2840	2840	2840	2840	0
187	20250214	181000	332029415	2840	2840	2840	2840	0
188	20250214	180900	332029415	2840	2840	2840	2840	0
189	20250214	180800	332029415	2840	2840	2840	2840	0
190	20250214	180700	332029415	2840	2840	2840	2840	0
191	20250214	180600	332029415	2840	2840	2840	2840	0
192	20250214	180500	332029415	2840	2840	2840	2840	0
193	20250214	180400	332029415	2840	2840	2840	2840	0
194	20250214	180300	332029415	2840	2840	2840	2840	0
195	20250214	180200	332029415	2840	2840	2840	2840	0
196	20250214	180100	332029415	2840	2840	2840	2840	0
197	20250214	180000	332029415	2840	2840	2840	2840	0
198	20250214	175900	332029415	2840	2840	2840	2840	0
199	20250214	175800	332029415	2840	2840	2840	2840	0
200	20250214	175700	332029415	2840	2840	2840	2840	0
201	20250214	175600	332029415	2840	2840	2840	2840	0
202	20250214	175500	332029415	2840	2840	2840	2840	0
203	20250214	175400	332029415	2840	2840	2840	2840	0
204	20250214	175300	332029415	2840	2840	2840	2840	0
205	20250214	175200	332029415	2840	2840	2840	2840	0
206	20250214	175100	332029415	2840	2840	2840	2840	0
207	20250214	175000	332029415	2840	2840	2840	2840	0
208	20250214	174900	332029415	2840	2840	2840	2840	0
209	20250214	174800	332029415	2840	2840	2840	2840	0
210	20250214	174700	332029415	2840	2840	2840	2840	0
211	20250214	174600	332029415	2840	2840	2840	2840	0
212	20250214	174500	332029415	2840	2840	2840	2840	6146
213	20250214	174400	332029415	2840	2840	2840	2840	0
214	20250214	174300	332029415	2840	2840	2840	2840	0
215	20250214	174200	332029415	2840	2840	2840	2840	0
216	20250214	174100	332029415	2840	2840	2840	2840	0
217	20250214	174000	332029415	2840	2840	2840	2840	0
218	20250214	173900	332029415	2840	2840	2840	2840	0
219	20250214	173800	332029415	2840	2840	2840	2840	0
220	20250214	173700	332029415	2840	2840	2840	2840	0
221	20250214	173600	332029415	2840	2840	2840	2840	0
222	20250214	173500	332029415	2840	2840	2840	2840	0
223	20250214	173400	332029415	2840	2840	2840	2840	0
224	20250214	173300	332029415	2840	2840	2840	2840	0
225	20250214	173200	332029415	2840	2840	2840	2840	0
226	20250214	173100	332029415	2840	2840	2840	2840	0
227	20250214	173000	332029415	2840	2840	2840	2840	0
228	20250214	172900	332029415	2840	2840	2840	2840	0
229	20250214	172800	332029415	2840	2840	2840	2840	0
230	20250214	172700	332029415	2840	2840	2840	2840	0
231	20250214	172600	332029415	2840	2840	2840	2840	0
232	20250214	172500	332029415	2840	2840	2840	2840	0
233	20250214	172400	332029415	2840	2840	2840	2840	0
234	20250214	172300	332029415	2840	2840	2840	2840	0
235	20250214	172200	332029415	2840	2840	2840	2840	0
236	20250214	172100	332029415	2840	2840	2840	2840	0
237	20250214	172000	332029415	2840	2840	2840	2840	0
238	20250214	171900	332029415	2840	2840	2840	2840	0
239	20250214	171800	332029415	2840	2840	2840	2840	0
240	20250214	171700	332029415	2840	2840	2840	2840	0
241	20250214	171600	332029415	2840	2840	2840	2840	0
242	20250214	171500	332029415	2840	2840	2840	2840	6146
243	20250214	171400	332029415	2840	2840	2840	2840	0
244	20250214	171300	332029415	2840	2840	2840	2840	0
245	20250214	171200	332029415	2840	2840	2840	2840	0
246	20250214	171100	332029415	2840	2840	2840	2840	0
247	20250214	171000	332029415	2840	2840	2840	2840	0
248	20250214	170900	332029415	2840	2840	2840	2840	0
249	20250214	170800	332029415	2840	2840	2840	2840	0
250	20250214	170700	332029415	2840	2840	2840	2840	0
251	20250214	170600	332029415	2840	2840	2840	2840	0
252	20250214	170500	332029415	2840	2840	2840	2840	0
253	20250214	170400	332029415	2840	2840	2840	2840	0
254	20250214	170300	332029415	2840	2840	2840	2840	0
255	20250214	170200	332029415	2840	2840	2840	2840	0
256	20250214	170100	332029415	2840	2840	2840	2840	0
257	20250214	170000	332029415	2840	2840	2840	2840	0
258	20250214	165900	332029415	2840	2840	2840	2840	0
259	20250214	165800	332029415	2840	2840	2840	2840	0
260	20250214	165700	332029415	2840	2840	2840	2840	0
261	20250214	165600	332029415	2840	2840	2840	2840	0
262	20250214	165500	332029415	2840	2840	2840	2840	0
263	20250214	165400	332029415	2840	2840	2840	2840	0
264	20250214	165300	332029415	2840	2840	2840	2840	0
265	20250214	165200	332029415	2840	2840	2840	2840	0
266	20250214	165100	332029415	2840	2840	2840	2840	0
267	20250214	165000	332029415	2840	2840	2840	2840	0
268	20250214	164900	332029415	2840	2840	2840	2840	0
269	20250214	164800	332029415	2840	2840	2840	2840	0
270	20250214	164700	332029415	2840	2840	2840	2840	0
271	20250214	164600	332029415	2840	2840	2840	2840	0
272	20250214	164500	332029415	2840	2840	2840	2840	6146
273	20250214	164400	332029415	2840	2840	2840	2840	0
274	20250214	164300	332029415	2840	2840	2840	2840	0
275	20250214	164200	332029415	2840	2840	2840	2840	0
276	20250214	164100	332029415	2840	2840	2840	2840	0
277	20250214	164000	332029415	2840	2840	2840	2840	0
278	20250214	163900	332029415	2840	2840	2840	2840	0
279	20250214	163800	332029415	2840	2840	2840	2840	0
280	20250214	163700	332029415	2840	2840	2840	2840	0
281	20250214	163600	332029415	2840	2840	2840	2840	0
282	20250214	163500	332029415	2840	2840	2840	2840	0
283	20250214	163400	332029415	2840	2840	2840	2840	0
284	20250214	163300	332029415	2840	2840	2840	2840	0
285	20250214	163200	332029415	2840	2840	2840	2840	0
286	20250214	163100	332029415	2840	2840	2840	2840	0
287	20250214	163000	332029415	2840	2840	2840	2840	0
288	20250214	162900	332029415	2840	2840	2840	2840	0
289	20250214	162800	332029415	2840	2840	2840	2840	0
290	20250214	162700	332029415	2840	2840	2840	2840	0
291	20250214	162600	332029415	2840	2840	2840	2840	0
292	20250214	162500	332029415	2840	2840	2840	2840	0
293	20250214	162400	332029415	2840	2840	2840	2840	0
294	20250214	162300	332029415	2840	2840	2840	2840	0
295	20250214	162200	332029415	2840	2840	2840	2840	0
296	20250214	162100	332029415	2840	2840	2840	2840	0
297	20250214	162000	332029415	2840	2840	2840	2840	0
298	20250214	161900	332029415	2840	2840	2840	2840	0
299	20250214	161800	332029415	2840	2840	2840	2840	0
300	20250214	161700	332029415	2840	2840	2840	2840	0
301	20250214	161600	332029415	2840	2840	2840	2840	0
302	20250214	161500	332029415	2840	2840	2840	2840	6146
303	20250214	161400	332029415	2840	2840	2840	2840	0
304	20250214	161300	332029415	2840	2840	2840	2840	0
305	20250214	161200	332029415	2840	2840	2840	2840	0
306	20250214	161100	332029415	2840	2840	2840	2840	0
307	20250214	161000	332029415	2840	2840	2840	2840	0
308	20250214	160900	332029415	2840	2840	2840	2840	0
309	20250214	160800	332029415	2840	2840	2840	2840	0
310	20250214	160700	332029415	2840	2840	2840	2840	0
311	20250214	160600	332029415	2840	2840	2840	2840	0
312	20250214	160500	332029415	2840	2840	2840	2840	0
313	20250214	160400	332029415	2840	2840	2840	2840	0
314	20250214	160300	332029415	2840	2840	2840	2840	0
315	20250214	160200	332029415	2840	2840	2840	2840	0
316	20250214	160100	332029415	2840	2840	2840	2840	0
317	20250214	160000	332029415	2840	2840	2840	2840	0
318	20250214	155900	332029415	2840	2840	2840	2840	0
319	20250214	155800	332029415	2840	2840	2840	2840	0
320	20250214	155700	332029415	2840	2840	2840	2840	0
321	20250214	155600	332029415	2840	2840	2840	2840	0
322	20250214	155500	332029415	2840	2840	2840	2840	0
323	20250214	155400	332029415	2840	2840	2840	2840	0
324	20250214	155300	332029415	2840	2840	2840	2840	0
325	20250214	155200	332029415	2840	2840	2840	2840	0
326	20250214	155100	332029415	2840	2840	2840	2840	0
327	20250214	155000	332029415	2840	2840	2840	2840	0
328	20250214	154900	332029415	2840	2840	2840	2840	0
329	20250214	154800	332029415	2840	2840	2840	2840	0
330	20250214	154700	332029415	2840	2840	2840	2840	0
331	20250214	154600	332029415	2840	2840	2840	2840	0
332	20250214	154500	332029415	2840	2840	2840	2840	6146
333	20250214	154400	332029415	2840	2840	2840	2840	0
334	20250214	154300	332029415	2840	2840	2840	2840	0
335	20250214	154200	332029415	2840	2840	2840	2840	0
336	20250214	154100	332029415	2840	2840	2840	2840	0
337	20250214	154000	332029415	2840	2840	2840	2840	0
338	20250214	153900	332029415	2840	2840	2840	2840	0
339	20250214	153800	332029415	2840	2840	2840	2840	0
340	20250214	153700	332029415	2840	2840	2840	2840	0
341	20250214	153600	332029415	2840	2840	2840	2840	0
342	20250214	153500	332029415	2840	2840	2840	2840	0
343	20250214	153400	332029415	2840	2840	2840	2840	0
344	20250214	153300	332029415	2840	2840	2840	2840	0
345	20250214	153200	332029415	2840	2840	2840	2840	0
346	20250214	153100	332029415	2840	2840	2840	2840	0
347	20250214	153000	332029415	2840	2840	2840	2840	6146
348	20250214	152900	314574775	2840	2840	2840	2840	0
349	20250214	152800	314574775	2840	2840	2840	2840	0
350	20250214	152700	314574775	2840	2840	2840	2840	0
351	20250214	152600	314574775	2840	2840	2840	2840	0
352	20250214	152500	314574775	2840	2840	2840	2840	0
353	20250214	152400	314574775	2840	2840	2840	2840	0
354	20250214	152300	314574775	2840	2840	2840	2840	0
355	20250214	152200	314574775	2840	2840	2840	2840	0
356	20250214	152100	314574775	2840	2840	2840	2840	0
357	20250214	152000	314574775	2840	2840	2840	2840	0
358	20250214	151900	314574775	2840	2850	2850	2840	14
359	20250214	151800	314534885	2850	2850	2850	2840	1189
360	20250214	151700	311158075	2845	2845	2845	2845	0
361	20250214	151600	311158075	2845	2845	2845	2845	180
362	20250214	151500	310645975	2845	2845	2845	2845	321
363	20250214	151400	309732730	2850	2845	2850	2845	639
364	20250214	151300	307914490	2850	2850	2850	2850	65
365	20250214	151200	307729240	2850	2850	2850	2850	97
366	20250214	151100	307452790	2850	2850	2850	2850	10
367	20250214	151000	307424290	2855	2855	2855	2855	74
368	20250214	150900	307213020	2855	2855	2855	2855	7
369	20250214	150800	307193035	2845	2845	2845	2845	0
370	20250214	150700	307193035	2845	2845	2845	2845	25
371	20250214	150600	307121910	2850	2850	2850	2850	0
372	20250214	150500	307121910	2850	2850	2850	2850	0
373	20250214	150400	307121910	2850	2850	2850	2850	0
374	20250214	150300	307121910	2850	2850	2850	2850	149
375	20250214	150200	306697260	2855	2855	2855	2855	0
376	20250214	150100	306697260	2855	2850	2855	2850	1180
377	20250214	150000	303333515	2850	2850	2850	2850	0
378	20250214	145900	303333515	2850	2850	2850	2850	345
379	20250214	145800	302350265	2850	2850	2850	2850	1
380	20250214	145700	302347415	2855	2855	2855	2855	10
381	20250214	145600	302318865	2855	2855	2855	2855	0
382	20250214	145500	302318865	2855	2855	2855	2855	0
383	20250214	145400	302318865	2855	2850	2855	2850	431
384	20250214	145300	301090510	2855	2855	2855	2855	0
385	20250214	145200	301090510	2855	2855	2855	2855	118
386	20250214	145100	300753620	2855	2855	2855	2855	118
387	20250214	145000	300416730	2855	2855	2855	2855	127
388	20250214	144900	300054145	2855	2855	2855	2855	1
389	20250214	144800	300051290	2850	2850	2850	2850	2474
390	20250214	144700	293000390	2850	2850	2850	2850	0
391	20250214	144600	293000390	2850	2850	2850	2850	0
392	20250214	144500	293000390	2850	2850	2850	2850	101
393	20250214	144400	292712540	2850	2850	2850	2850	1
394	20250214	144300	292709690	2850	2850	2850	2850	0
395	20250214	144200	292709690	2850	2850	2850	2850	31
396	20250214	144100	292621340	2850	2850	2850	2850	0
397	20250214	144000	292621340	2850	2850	2850	2850	1
398	20250214	143900	292618490	2850	2850	2850	2850	0
399	20250214	143800	292618490	2850	2850	2850	2850	8
400	20250214	143700	292595690	2850	2850	2850	2850	0
401	20250214	143600	292595690	2850	2850	2850	2850	0
402	20250214	143500	292595690	2850	2850	2850	2850	0
403	20250214	143400	292595690	2850	2850	2850	2850	0
404	20250214	143300	292595690	2850	2850	2850	2850	0
405	20250214	143200	292595690	2850	2860	2860	2850	387
406	20250214	143100	291490850	2860	2860	2860	2860	3027
407	20250214	143000	282833630	2850	2850	2850	2850	4
408	20250214	142900	282822230	2860	2860	2860	2860	198
409	20250214	142800	282255950	2855	2850	2855	2850	1334
410	20250214	142700	278453435	2855	2855	2855	2855	1227
411	20250214	142600	274950350	2855	2855	2855	2855	0
412	20250214	142500	274950350	2855	2855	2855	2855	0
413	20250214	142400	274950350	2855	2855	2855	2855	0
414	20250214	142300	274950350	2855	2855	2855	2855	300
415	20250214	142200	274093850	2855	2855	2855	2855	0
416	20250214	142100	274093850	2855	2855	2855	2855	605
417	20250214	142000	272366575	2855	2855	2855	2855	1
418	20250214	141900	272363720	2855	2855	2855	2855	0
419	20250214	141800	272363720	2855	2855	2855	2855	9
420	20250214	141700	272338025	2855	2855	2855	2855	537
421	20250214	141600	270804890	2855	2855	2855	2855	0
422	20250214	141500	270804890	2855	2855	2855	2855	0
423	20250214	141400	270804890	2855	2855	2855	2855	0
424	20250214	141300	270804890	2855	2855	2855	2855	0
425	20250214	141200	270804890	2855	2855	2855	2855	601
426	20250214	141100	269089035	2855	2855	2855	2855	0
427	20250214	141000	269089035	2855	2855	2855	2855	0
428	20250214	140900	269089035	2855	2855	2855	2855	0
429	20250214	140800	269089035	2855	2855	2855	2855	146
430	20250214	140700	268672205	2860	2860	2860	2860	328
431	20250214	140600	267734125	2860	2860	2860	2860	0
432	20250214	140500	267734125	2860	2860	2860	2860	201
433	20250214	140400	267159265	2855	2855	2855	2855	300
434	20250214	140300	266302765	2855	2855	2855	2855	0
435	20250214	140200	266302765	2855	2855	2855	2855	160
436	20250214	140100	265845965	2855	2855	2855	2855	0
437	20250214	140000	265845965	2855	2855	2855	2855	150
438	20250214	135900	265417715	2855	2855	2855	2855	0
439	20250214	135800	265417715	2855	2855	2855	2855	134
440	20250214	135700	265035145	2855	2855	2855	2855	194
441	20250214	135600	264481275	2855	2855	2855	2855	0
442	20250214	135500	264481275	2855	2855	2855	2855	371
443	20250214	135400	263422070	2855	2855	2855	2855	25
444	20250214	135300	263350695	2855	2855	2855	2855	498
445	20250214	135200	261928905	2850	2850	2850	2850	32
446	20250214	135100	261837705	2855	2855	2855	2855	284
447	20250214	135000	261026885	2855	2855	2855	2855	0
448	20250214	134900	261026885	2855	2855	2855	2855	136
449	20250214	134800	260638605	2855	2855	2855	2855	226
450	20250214	134700	259993375	2855	2855	2855	2855	0
451	20250214	134600	259993375	2855	2855	2855	2855	136
452	20250214	134500	259605095	2855	2855	2855	2855	0
453	20250214	134400	259605095	2855	2855	2855	2855	1
454	20250214	134300	259602240	2850	2850	2850	2850	480
455	20250214	134200	258234240	2850	2850	2850	2850	0
456	20250214	134100	258234240	2850	2850	2850	2850	7
457	20250214	134000	258214290	2850	2850	2850	2850	1
458	20250214	133900	258211440	2850	2850	2850	2850	500
459	20250214	133800	256786440	2850	2850	2850	2850	0
460	20250214	133700	256786440	2850	2855	2855	2850	2072
461	20250214	133600	250877385	2855	2855	2855	2855	128
462	20250214	133500	250511945	2855	2855	2855	2855	74
463	20250214	133400	250300675	2855	2855	2855	2855	114
464	20250214	133300	249975205	2855	2855	2855	2855	88
465	20250214	133200	249723965	2855	2850	2855	2850	3704
466	20250214	133100	239159045	2850	2850	2850	2850	0
467	20250214	133000	239159045	2850	2850	2850	2850	11
468	20250214	132900	239127695	2850	2850	2850	2850	0
469	20250214	132800	239127695	2850	2850	2850	2850	7
470	20250214	132700	239107745	2850	2850	2850	2850	31
471	20250214	132600	239019395	2850	2850	2850	2850	0
472	20250214	132500	239019395	2850	2850	2850	2850	0
473	20250214	132400	239019395	2850	2850	2850	2850	10
474	20250214	132300	238990895	2855	2855	2855	2855	35
475	20250214	132200	238890970	2850	2850	2850	2850	10
476	20250214	132100	238862470	2855	2855	2855	2855	330
477	20250214	132000	237920320	2855	2855	2855	2855	0
478	20250214	131900	237920320	2855	2855	2855	2855	331
479	20250214	131800	236975315	2850	2850	2850	2850	17
480	20250214	131700	236926865	2850	2850	2850	2850	0
481	20250214	131600	236926865	2850	2850	2850	2850	30
482	20250214	131500	236841365	2850	2850	2850	2850	0
483	20250214	131400	236841365	2850	2850	2850	2850	5
484	20250214	131300	236827115	2855	2855	2855	2855	93
485	20250214	131200	236561600	2850	2850	2850	2850	208
486	20250214	131100	235968800	2850	2850	2850	2850	0
487	20250214	131000	235968800	2850	2850	2850	2850	581
488	20250214	130900	234312950	2860	2860	2860	2860	281
489	20250214	130800	233509290	2860	2860	2860	2860	0
490	20250214	130700	233509290	2860	2860	2860	2860	357
491	20250214	130600	232488270	2860	2860	2860	2860	22
492	20250214	130500	232425350	2860	2865	2865	2860	272
493	20250214	130400	231647425	2850	2850	2850	2850	5
494	20250214	130300	231633175	2850	2850	2850	2850	0
495	20250214	130200	231633175	2850	2860	2865	2850	299
496	20250214	130100	230777025	2865	2865	2865	2865	0
497	20250214	130000	230777025	2865	2865	2865	2865	246
498	20250214	125900	230072235	2865	2865	2865	2865	0
499	20250214	125800	230072235	2865	2860	2865	2860	140
500	20250214	125700	229671165	2865	2865	2865	2865	2025
501	20250214	125600	223869540	2845	2845	2845	2845	0
502	20250214	125500	223869540	2845	2845	2845	2845	0
503	20250214	125400	223869540	2845	2845	2845	2845	10
504	20250214	125300	223841090	2845	2845	2845	2845	1
505	20250214	125200	223838245	2845	2845	2845	2845	1001
506	20250214	125100	220990400	2845	2855	2855	2845	2616
507	20250214	125000	213538580	2855	2860	2860	2850	3918
508	20250214	124900	202347415	2865	2865	2865	2865	184
509	20250214	124800	201820255	2865	2865	2865	2865	665
510	20250214	124700	199915030	2865	2865	2865	2865	0
511	20250214	124600	199915030	2865	2865	2865	2865	40
512	20250214	124500	199800430	2860	2860	2860	2860	0
513	20250214	124400	199800430	2860	2860	2860	2860	349
514	20250214	124300	198802290	2860	2860	2860	2860	18
515	20250214	124200	198750810	2860	2860	2860	2860	0
516	20250214	124100	198750810	2860	2860	2860	2860	0
517	20250214	124000	198750810	2860	2860	2860	2860	0
518	20250214	123900	198750810	2860	2860	2860	2860	6
519	20250214	123800	198733650	2860	2860	2860	2860	6
520	20250214	123700	198716490	2860	2855	2860	2855	320
521	20250214	123600	197801445	2855	2855	2855	2855	0
522	20250214	123500	197801445	2855	2855	2855	2855	1
523	20250214	123400	197798590	2855	2855	2855	2855	0
524	20250214	123300	197798590	2855	2855	2855	2855	0
525	20250214	123200	197798590	2855	2855	2855	2855	0
526	20250214	123100	197798590	2855	2855	2855	2855	0
527	20250214	123000	197798590	2855	2855	2855	2855	746
528	20250214	122900	195668760	2855	2855	2855	2855	0
529	20250214	122800	195668760	2855	2855	2855	2855	608
530	20250214	122700	193932920	2855	2855	2855	2855	0
531	20250214	122600	193932920	2855	2855	2855	2855	0
532	20250214	122500	193932920	2855	2855	2855	2855	0
533	20250214	122400	193932920	2855	2855	2855	2855	382
534	20250214	122300	192842310	2860	2860	2860	2860	206
535	20250214	122200	192253150	2860	2860	2860	2860	64
536	20250214	122100	192070110	2855	2855	2855	2855	1
537	20250214	122000	192067255	2860	2860	2860	2860	151
538	20250214	121900	191635395	2860	2855	2860	2855	2
539	20250214	121800	191629680	2860	2860	2860	2860	306
540	20250214	121700	190754520	2860	2860	2860	2860	0
541	20250214	121600	190754520	2860	2860	2860	2860	274
542	20250214	121500	189970880	2860	2860	2860	2860	27
543	20250214	121400	189893660	2855	2855	2855	2855	0
544	20250214	121300	189893660	2855	2855	2855	2855	0
545	20250214	121200	189893660	2855	2855	2855	2855	31
546	20250214	121100	189805155	2860	2860	2860	2860	149
547	20250214	121000	189379015	2860	2860	2860	2860	0
548	20250214	120900	189379015	2860	2860	2860	2860	246
549	20250214	120800	188675455	2860	2860	2860	2860	0
550	20250214	120700	188675455	2860	2860	2860	2860	1278
551	20250214	120600	185020375	2855	2855	2855	2855	1
552	20250214	120500	185017520	2855	2855	2855	2855	0
553	20250214	120400	185017520	2855	2855	2855	2855	0
554	20250214	120300	185017520	2855	2855	2855	2855	0
555	20250214	120200	185017520	2855	2855	2855	2855	0
556	20250214	120100	185017520	2855	2855	2855	2855	1500
557	20250214	120000	180735020	2855	2855	2855	2855	0
558	20250214	115900	180735020	2855	2860	2860	2855	3864
559	20250214	115800	169687390	2860	2860	2860	2860	8
560	20250214	115700	169664510	2860	2860	2860	2860	12
561	20250214	115600	169630190	2860	2860	2860	2860	100
562	20250214	115500	169344190	2860	2860	2860	2860	0
563	20250214	115400	169344190	2860	2860	2860	2860	0
564	20250214	115300	169344190	2860	2860	2860	2860	300
565	20250214	115200	168486190	2860	2860	2860	2860	10
566	20250214	115100	168457590	2860	2860	2860	2860	0
567	20250214	115000	168457590	2860	2865	2865	2860	10
568	20250214	114900	168428970	2860	2860	2860	2860	0
569	20250214	114800	168428970	2860	2860	2860	2860	507
570	20250214	114700	166978950	2860	2860	2860	2860	31
571	20250214	114600	166890290	2860	2860	2860	2860	479
572	20250214	114500	165520350	2860	2860	2860	2860	0
573	20250214	114400	165520350	2860	2860	2860	2860	0
574	20250214	114300	165520350	2860	2860	2860	2860	1
575	20250214	114200	165517490	2860	2860	2860	2860	0
576	20250214	114100	165517490	2860	2860	2860	2860	1
577	20250214	114000	165514630	2860	2860	2860	2860	2
578	20250214	113900	165508910	2860	2860	2860	2860	0
579	20250214	113800	165508910	2860	2860	2860	2860	8
580	20250214	113700	165486030	2860	2860	2860	2860	0
581	20250214	113600	165486030	2860	2860	2860	2860	1
582	20250214	113500	165483170	2860	2860	2860	2860	0
583	20250214	113400	165483170	2860	2860	2860	2860	0
584	20250214	113300	165483170	2860	2860	2860	2860	240
585	20250214	113200	164796770	2860	2860	2860	2860	50
586	20250214	113100	164653770	2860	2865	2865	2860	385
587	20250214	113000	163552625	2860	2860	2860	2860	0
588	20250214	112900	163552625	2860	2860	2860	2860	717
589	20250214	112800	161502005	2860	2860	2860	2860	6
590	20250214	112700	161484845	2860	2860	2860	2860	184
591	20250214	112600	160958605	2855	2855	2855	2855	0
592	20250214	112500	160958605	2855	2855	2855	2855	500
593	20250214	112400	159531105	2855	2855	2855	2855	0
594	20250214	112300	159531105	2855	2855	2855	2855	40
595	20250214	112200	159416905	2855	2855	2855	2855	31
596	20250214	112100	159328400	2855	2855	2855	2855	0
597	20250214	112000	159328400	2855	2855	2855	2855	1
598	20250214	111900	159325545	2855	2855	2855	2855	1
599	20250214	111800	159322690	2860	2855	2860	2855	233
600	20250214	111700	158656345	2855	2855	2855	2855	0
601	20250214	111600	158656345	2855	2855	2855	2855	0
602	20250214	111500	158656345	2855	2860	2860	2855	183
603	20250214	111400	158133015	2860	2860	2860	2860	0
604	20250214	111300	158133015	2860	2860	2860	2860	171
605	20250214	111200	157643955	2860	2860	2860	2860	0
606	20250214	111100	157643955	2860	2860	2860	2860	186
607	20250214	111000	157111995	2860	2860	2860	2860	233
608	20250214	110900	156445615	2860	2860	2860	2860	0
609	20250214	110800	156445615	2860	2860	2860	2860	217
610	20250214	110700	155824995	2860	2860	2860	2860	0
611	20250214	110600	155824995	2860	2860	2860	2860	181
612	20250214	110500	155307335	2860	2860	2860	2860	0
613	20250214	110400	155307335	2860	2860	2860	2860	251
614	20250214	110300	154589475	2860	2860	2860	2860	7
615	20250214	110200	154569455	2855	2855	2855	2855	0
616	20250214	110100	154569455	2855	2855	2855	2855	0
617	20250214	110000	154569455	2855	2855	2855	2855	1
618	20250214	105900	154566600	2855	2855	2855	2855	472
619	20250214	105800	153219040	2850	2850	2850	2850	8
620	20250214	105700	153196240	2850	2850	2850	2850	31
621	20250214	105600	153107890	2855	2855	2855	2855	308
622	20250214	105500	152228550	2855	2855	2855	2855	0
623	20250214	105400	152228550	2855	2855	2855	2855	205
624	20250214	105300	151643275	2855	2855	2855	2855	0
625	20250214	105200	151643275	2855	2855	2855	2855	206
626	20250214	105100	151055145	2855	2850	2855	2850	191
627	20250214	105000	150509865	2845	2845	2845	2845	2
628	20250214	104900	150504175	2845	2845	2845	2845	0
629	20250214	104800	150504175	2845	2845	2845	2845	208
630	20250214	104700	149912415	2845	2845	2845	2845	81
631	20250214	104600	149681970	2845	2845	2845	2845	533
632	20250214	104500	148165585	2845	2845	2845	2845	0
633	20250214	104400	148165585	2845	2845	2845	2845	0
634	20250214	104300	148165585	2845	2845	2845	2845	0
635	20250214	104200	148165585	2845	2840	2845	2840	483
636	20250214	104100	146791705	2840	2840	2840	2840	440
637	20250214	104000	145542105	2835	2835	2835	2835	0
638	20250214	103900	145542105	2835	2835	2835	2835	21
639	20250214	103800	145482570	2835	2835	2835	2835	7
640	20250214	103700	145462725	2835	2835	2835	2835	0
641	20250214	103600	145462725	2835	2825	2835	2825	88
642	20250214	103500	145213605	2825	2825	2825	2825	0
643	20250214	103400	145213605	2825	2825	2825	2825	0
644	20250214	103300	145213605	2825	2825	2825	2825	5
645	20250214	103200	145199480	2825	2830	2835	2825	4598
646	20250214	103100	132187260	2830	2830	2830	2830	13
647	20250214	103000	132150470	2830	2830	2830	2830	0
648	20250214	102900	132150470	2830	2830	2830	2830	0
649	20250214	102800	132150470	2830	2830	2830	2830	100
650	20250214	102700	131867470	2830	2830	2830	2830	0
651	20250214	102600	131867470	2830	2830	2830	2830	0
652	20250214	102500	131867470	2830	2830	2830	2830	0
653	20250214	102400	131867470	2830	2830	2830	2830	0
654	20250214	102300	131867470	2830	2830	2830	2830	0
655	20250214	102200	131867470	2830	2830	2830	2830	0
656	20250214	102100	131867470	2830	2830	2830	2830	35
657	20250214	102000	131768420	2830	2825	2830	2825	2
658	20250214	101900	131762765	2825	2825	2825	2825	0
659	20250214	101800	131762765	2825	2825	2825	2825	9
660	20250214	101700	131737340	2820	2820	2820	2820	105
661	20250214	101600	131441240	2820	2820	2820	2820	8
662	20250214	101500	131418680	2840	2840	2840	2840	359
663	20250214	101400	130399120	2840	2840	2840	2840	1
664	20250214	101300	130396280	2810	2810	2810	2810	0
665	20250214	101200	130396280	2810	2835	2835	2810	10000
666	20250214	101100	102244710	2835	2830	2835	2830	490
667	20250214	101000	100855810	2830	2835	2835	2830	407
668	20250214	100900	99701970	2835	2835	2835	2835	0
669	20250214	100800	99701970	2835	2835	2835	2835	273
670	20250214	100700	98928015	2835	2840	2840	2835	2089
671	20250214	100600	93003110	2840	2840	2840	2840	0
672	20250214	100500	93003110	2840	2845	2845	2840	234
673	20250214	100400	92337420	2840	2845	2845	2840	102
674	20250214	100300	92047730	2840	2845	2845	2840	109
675	20250214	100200	91738165	2840	2840	2840	2840	0
676	20250214	100100	91738165	2840	2840	2840	2840	51
677	20250214	100000	91593325	2840	2840	2840	2840	227
678	20250214	095900	90948645	2840	2835	2840	2835	17
679	20250214	095800	90900400	2835	2835	2835	2835	77
680	20250214	095700	90682105	2835	2835	2835	2835	0
681	20250214	095600	90682105	2835	2835	2835	2835	0
682	20250214	095500	90682105	2835	2840	2840	2835	11
683	20250214	095400	90650915	2830	2840	2840	2820	5611
684	20250214	095300	74789200	2840	2840	2840	2840	0
685	20250214	095200	74789200	2840	2840	2840	2840	0
686	20250214	095100	74789200	2840	2840	2840	2840	1
687	20250214	095000	74786360	2840	2835	2840	2835	65
688	20250214	094900	74602035	2835	2850	2855	2835	472
689	20250214	094800	73260530	2855	2855	2855	2855	4
690	20250214	094700	73249110	2855	2850	2855	2850	247
691	20250214	094600	72545155	2850	2845	2850	2845	214
692	20250214	094500	71936180	2845	2845	2845	2845	28
693	20250214	094400	71856520	2830	2830	2830	2830	28
694	20250214	094300	71777280	2830	2840	2840	2830	10000
695	20250214	094200	43428275	2840	2840	2840	2840	1
696	20250214	094100	43425435	2840	2840	2840	2840	189
697	20250214	094000	42888675	2840	2840	2840	2840	1
698	20250214	093900	42885835	2840	2845	2845	2840	332
699	20250214	093800	41941345	2845	2845	2845	2845	0
700	20250214	093700	41941345	2845	2845	2845	2845	451
701	20250214	093600	40658250	2845	2845	2845	2845	0
702	20250214	093500	40658250	2845	2845	2845	2845	0
703	20250214	093400	40658250	2845	2845	2845	2845	0
704	20250214	093300	40658250	2845	2845	2845	2845	175
705	20250214	093200	40160375	2845	2845	2845	2845	284
706	20250214	093100	39352395	2845	2850	2850	2845	620
707	20250214	093000	37588485	2845	2850	2860	2845	31
708	20250214	092900	37500065	2845	2845	2845	2845	197
709	20250214	092800	36939600	2850	2850	2850	2850	5
710	20250214	092700	36925350	2845	2845	2845	2845	0
711	20250214	092600	36925350	2845	2845	2845	2845	0
712	20250214	092500	36925350	2845	2860	2860	2845	1146
713	20250214	092400	33662790	2860	2860	2860	2860	0
714	20250214	092300	33662790	2860	2860	2860	2860	191
715	20250214	092200	33116530	2860	2860	2860	2860	0
716	20250214	092100	33116530	2860	2855	2860	2855	159
717	20250214	092000	32661800	2860	2860	2860	2860	0
718	20250214	091900	32661800	2860	2860	2860	2860	172
719	20250214	091800	32169880	2860	2865	2865	2860	136
720	20250214	091700	31780275	2865	2860	2865	2860	2
721	20250214	091600	31774550	2845	2845	2845	2845	501
722	20250214	091500	30349205	2845	2845	2845	2845	132
723	20250214	091400	29973665	2845	2845	2845	2845	5708
724	20250214	091300	13734405	2845	2845	2845	2845	1
725	20250214	091200	13731560	2860	2855	2860	2855	276
726	20250214	091100	12942250	2860	2860	2860	2860	372
727	20250214	091000	11878330	2860	2860	2860	2860	23
728	20250214	090900	11812550	2860	2860	2860	2855	514
729	20250214	090800	10342515	2860	2860	2860	2860	0
730	20250214	090700	10342515	2860	2860	2860	2860	258
731	20250214	090600	9604635	2860	2860	2860	2860	0
732	20250214	090500	9604635	2860	2865	2865	2845	634
733	20250214	090400	7797970	2845	2845	2845	2845	0
734	20250214	090300	7797970	2845	2845	2845	2845	216
735	20250214	090200	7183450	2845	2860	2860	2845	850
736	20250214	090100	4759625	2860	2860	2860	2860	0
737	20250214	090000	4759625	2860	2865	2870	2860	1662