KissMeData/070300/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195100	136651960	2935	2935	2935	2935	1811
3	20250214	195000	136651960	2935	2935	2935	2935	0
4	20250214	194900	136651960	2935	2935	2935	2935	0
5	20250214	194800	136651960	2935	2935	2935	2935	0
6	20250214	194700	136651960	2935	2935	2935	2935	0
7	20250214	194600	136651960	2935	2935	2935	2935	0
8	20250214	194500	136651960	2935	2935	2935	2935	0
9	20250214	194400	136651960	2935	2935	2935	2935	0
10	20250214	194300	136651960	2935	2935	2935	2935	0
11	20250214	194200	136651960	2935	2935	2935	2935	0
12	20250214	194100	136651960	2935	2935	2935	2935	0
13	20250214	194000	136651960	2935	2935	2935	2935	0
14	20250214	193900	136651960	2935	2935	2935	2935	0
15	20250214	193800	136651960	2935	2935	2935	2935	0
16	20250214	193700	136651960	2935	2935	2935	2935	0
17	20250214	193600	136651960	2935	2935	2935	2935	0
18	20250214	193500	136651960	2935	2935	2935	2935	0
19	20250214	193400	136651960	2935	2935	2935	2935	0
20	20250214	193300	136651960	2935	2935	2935	2935	0
21	20250214	193200	136651960	2935	2935	2935	2935	0
22	20250214	193100	136651960	2935	2935	2935	2935	0
23	20250214	193000	136651960	2935	2935	2935	2935	0
24	20250214	192900	136651960	2935	2935	2935	2935	0
25	20250214	192800	136651960	2935	2935	2935	2935	0
26	20250214	192700	136651960	2935	2935	2935	2935	0
27	20250214	192600	136651960	2935	2935	2935	2935	0
28	20250214	192500	136651960	2935	2935	2935	2935	0
29	20250214	192400	136651960	2935	2935	2935	2935	0
30	20250214	192300	136651960	2935	2935	2935	2935	0
31	20250214	192200	136651960	2935	2935	2935	2935	0
32	20250214	192100	136651960	2935	2935	2935	2935	1811
33	20250214	192000	136651960	2935	2935	2935	2935	0
34	20250214	191900	136651960	2935	2935	2935	2935	0
35	20250214	191800	136651960	2935	2935	2935	2935	0
36	20250214	191700	136651960	2935	2935	2935	2935	0
37	20250214	191600	136651960	2935	2935	2935	2935	0
38	20250214	191500	136651960	2935	2935	2935	2935	0
39	20250214	191400	136651960	2935	2935	2935	2935	0
40	20250214	191300	136651960	2935	2935	2935	2935	0
41	20250214	191200	136651960	2935	2935	2935	2935	0
42	20250214	191100	136651960	2935	2935	2935	2935	0
43	20250214	191000	136651960	2935	2935	2935	2935	0
44	20250214	190900	136651960	2935	2935	2935	2935	0
45	20250214	190800	136651960	2935	2935	2935	2935	0
46	20250214	190700	136651960	2935	2935	2935	2935	0
47	20250214	190600	136651960	2935	2935	2935	2935	0
48	20250214	190500	136651960	2935	2935	2935	2935	0
49	20250214	190400	136651960	2935	2935	2935	2935	0
50	20250214	190300	136651960	2935	2935	2935	2935	0
51	20250214	190200	136651960	2935	2935	2935	2935	0
52	20250214	190100	136651960	2935	2935	2935	2935	0
53	20250214	190000	136651960	2935	2935	2935	2935	0
54	20250214	185900	136651960	2935	2935	2935	2935	0
55	20250214	185800	136651960	2935	2935	2935	2935	0
56	20250214	185700	136651960	2935	2935	2935	2935	0
57	20250214	185600	136651960	2935	2935	2935	2935	0
58	20250214	185500	136651960	2935	2935	2935	2935	0
59	20250214	185400	136651960	2935	2935	2935	2935	0
60	20250214	185300	136651960	2935	2935	2935	2935	0
61	20250214	185200	136651960	2935	2935	2935	2935	0
62	20250214	185100	136651960	2935	2935	2935	2935	1811
63	20250214	185000	136651960	2935	2935	2935	2935	0
64	20250214	184900	136651960	2935	2935	2935	2935	0
65	20250214	184800	136651960	2935	2935	2935	2935	0
66	20250214	184700	136651960	2935	2935	2935	2935	0
67	20250214	184600	136651960	2935	2935	2935	2935	0
68	20250214	184500	136651960	2935	2935	2935	2935	0
69	20250214	184400	136651960	2935	2935	2935	2935	0
70	20250214	184300	136651960	2935	2935	2935	2935	0
71	20250214	184200	136651960	2935	2935	2935	2935	0
72	20250214	184100	136651960	2935	2935	2935	2935	0
73	20250214	184000	136651960	2935	2935	2935	2935	0
74	20250214	183900	136651960	2935	2935	2935	2935	0
75	20250214	183800	136651960	2935	2935	2935	2935	0
76	20250214	183700	136651960	2935	2935	2935	2935	0
77	20250214	183600	136651960	2935	2935	2935	2935	0
78	20250214	183500	136651960	2935	2935	2935	2935	0
79	20250214	183400	136651960	2935	2935	2935	2935	0
80	20250214	183300	136651960	2935	2935	2935	2935	0
81	20250214	183200	136651960	2935	2935	2935	2935	0
82	20250214	183100	136651960	2935	2935	2935	2935	0
83	20250214	183000	136651960	2935	2935	2935	2935	0
84	20250214	182900	136651960	2935	2935	2935	2935	0
85	20250214	182800	136651960	2935	2935	2935	2935	0
86	20250214	182700	136651960	2935	2935	2935	2935	0
87	20250214	182600	136651960	2935	2935	2935	2935	0
88	20250214	182500	136651960	2935	2935	2935	2935	0
89	20250214	182400	136651960	2935	2935	2935	2935	0
90	20250214	182300	136651960	2935	2935	2935	2935	0
91	20250214	182200	136651960	2935	2935	2935	2935	0
92	20250214	182100	136651960	2935	2935	2935	2935	1811
93	20250214	182000	136651960	2935	2935	2935	2935	0
94	20250214	181900	136651960	2935	2935	2935	2935	0
95	20250214	181800	136651960	2935	2935	2935	2935	0
96	20250214	181700	136651960	2935	2935	2935	2935	0
97	20250214	181600	136651960	2935	2935	2935	2935	0
98	20250214	181500	136651960	2935	2935	2935	2935	0
99	20250214	181400	136651960	2935	2935	2935	2935	0
100	20250214	181300	136651960	2935	2935	2935	2935	0
101	20250214	181200	136651960	2935	2935	2935	2935	0
102	20250214	181100	136651960	2935	2935	2935	2935	0
103	20250214	181000	136651960	2935	2935	2935	2935	0
104	20250214	180900	136651960	2935	2935	2935	2935	0
105	20250214	180800	136651960	2935	2935	2935	2935	0
106	20250214	180700	136651960	2935	2935	2935	2935	0
107	20250214	180600	136651960	2935	2935	2935	2935	0
108	20250214	180500	136651960	2935	2935	2935	2935	0
109	20250214	180400	136651960	2935	2935	2935	2935	0
110	20250214	180300	136651960	2935	2935	2935	2935	0
111	20250214	180200	136651960	2935	2935	2935	2935	0
112	20250214	180100	136651960	2935	2935	2935	2935	0
113	20250214	180000	136651960	2935	2935	2935	2935	0
114	20250214	175900	136651960	2935	2935	2935	2935	0
115	20250214	175800	136651960	2935	2935	2935	2935	0
116	20250214	175700	136651960	2935	2935	2935	2935	0
117	20250214	175600	136651960	2935	2935	2935	2935	0
118	20250214	175500	136651960	2935	2935	2935	2935	0
119	20250214	175400	136651960	2935	2935	2935	2935	0
120	20250214	175300	136651960	2935	2935	2935	2935	0
121	20250214	175200	136651960	2935	2935	2935	2935	0
122	20250214	175100	136651960	2935	2935	2935	2935	1811
123	20250214	175000	136651960	2935	2935	2935	2935	0
124	20250214	174900	136651960	2935	2935	2935	2935	0
125	20250214	174800	136651960	2935	2935	2935	2935	0
126	20250214	174700	136651960	2935	2935	2935	2935	0
127	20250214	174600	136651960	2935	2935	2935	2935	0
128	20250214	174500	136651960	2935	2935	2935	2935	0
129	20250214	174400	136651960	2935	2935	2935	2935	0
130	20250214	174300	136651960	2935	2935	2935	2935	0
131	20250214	174200	136651960	2935	2935	2935	2935	0
132	20250214	174100	136651960	2935	2935	2935	2935	0
133	20250214	174000	136651960	2935	2935	2935	2935	0
134	20250214	173900	136651960	2935	2935	2935	2935	0
135	20250214	173800	136651960	2935	2935	2935	2935	0
136	20250214	173700	136651960	2935	2935	2935	2935	0
137	20250214	173600	136651960	2935	2935	2935	2935	0
138	20250214	173500	136651960	2935	2935	2935	2935	0
139	20250214	173400	136651960	2935	2935	2935	2935	0
140	20250214	173300	136651960	2935	2935	2935	2935	0
141	20250214	173200	136651960	2935	2935	2935	2935	0
142	20250214	173100	136651960	2935	2935	2935	2935	0
143	20250214	173000	136651960	2935	2935	2935	2935	0
144	20250214	172900	136651960	2935	2935	2935	2935	0
145	20250214	172800	136651960	2935	2935	2935	2935	0
146	20250214	172700	136651960	2935	2935	2935	2935	0
147	20250214	172600	136651960	2935	2935	2935	2935	0
148	20250214	172500	136651960	2935	2935	2935	2935	0
149	20250214	172400	136651960	2935	2935	2935	2935	0
150	20250214	172300	136651960	2935	2935	2935	2935	0
151	20250214	172200	136651960	2935	2935	2935	2935	0
152	20250214	172100	136651960	2935	2935	2935	2935	1811
153	20250214	172000	136651960	2935	2935	2935	2935	0
154	20250214	171900	136651960	2935	2935	2935	2935	0
155	20250214	171800	136651960	2935	2935	2935	2935	0
156	20250214	171700	136651960	2935	2935	2935	2935	0
157	20250214	171600	136651960	2935	2935	2935	2935	0
158	20250214	171500	136651960	2935	2935	2935	2935	0
159	20250214	171400	136651960	2935	2935	2935	2935	0
160	20250214	171300	136651960	2935	2935	2935	2935	0
161	20250214	171200	136651960	2935	2935	2935	2935	0
162	20250214	171100	136651960	2935	2935	2935	2935	0
163	20250214	171000	136651960	2935	2935	2935	2935	0
164	20250214	170900	136651960	2935	2935	2935	2935	0
165	20250214	170800	136651960	2935	2935	2935	2935	0
166	20250214	170700	136651960	2935	2935	2935	2935	0
167	20250214	170600	136651960	2935	2935	2935	2935	0
168	20250214	170500	136651960	2935	2935	2935	2935	0
169	20250214	170400	136651960	2935	2935	2935	2935	0
170	20250214	170300	136651960	2935	2935	2935	2935	0
171	20250214	170200	136651960	2935	2935	2935	2935	0
172	20250214	170100	136651960	2935	2935	2935	2935	0
173	20250214	170000	136651960	2935	2935	2935	2935	0
174	20250214	165900	136651960	2935	2935	2935	2935	0
175	20250214	165800	136651960	2935	2935	2935	2935	0
176	20250214	165700	136651960	2935	2935	2935	2935	0
177	20250214	165600	136651960	2935	2935	2935	2935	0
178	20250214	165500	136651960	2935	2935	2935	2935	0
179	20250214	165400	136651960	2935	2935	2935	2935	0
180	20250214	165300	136651960	2935	2935	2935	2935	0
181	20250214	165200	136651960	2935	2935	2935	2935	0
182	20250214	165100	136651960	2935	2935	2935	2935	1811
183	20250214	165000	136651960	2935	2935	2935	2935	0
184	20250214	164900	136651960	2935	2935	2935	2935	0
185	20250214	164800	136651960	2935	2935	2935	2935	0
186	20250214	164700	136651960	2935	2935	2935	2935	0
187	20250214	164600	136651960	2935	2935	2935	2935	0
188	20250214	164500	136651960	2935	2935	2935	2935	0
189	20250214	164400	136651960	2935	2935	2935	2935	0
190	20250214	164300	136651960	2935	2935	2935	2935	0
191	20250214	164200	136651960	2935	2935	2935	2935	0
192	20250214	164100	136651960	2935	2935	2935	2935	0
193	20250214	164000	136651960	2935	2935	2935	2935	0
194	20250214	163900	136651960	2935	2935	2935	2935	0
195	20250214	163800	136651960	2935	2935	2935	2935	0
196	20250214	163700	136651960	2935	2935	2935	2935	0
197	20250214	163600	136651960	2935	2935	2935	2935	0
198	20250214	163500	136651960	2935	2935	2935	2935	0
199	20250214	163400	136651960	2935	2935	2935	2935	0
200	20250214	163300	136651960	2935	2935	2935	2935	0
201	20250214	163200	136651960	2935	2935	2935	2935	0
202	20250214	163100	136651960	2935	2935	2935	2935	0
203	20250214	163000	136651960	2935	2935	2935	2935	0
204	20250214	162900	136651960	2935	2935	2935	2935	0
205	20250214	162800	136651960	2935	2935	2935	2935	0
206	20250214	162700	136651960	2935	2935	2935	2935	0
207	20250214	162600	136651960	2935	2935	2935	2935	0
208	20250214	162500	136651960	2935	2935	2935	2935	0
209	20250214	162400	136651960	2935	2935	2935	2935	0
210	20250214	162300	136651960	2935	2935	2935	2935	0
211	20250214	162200	136651960	2935	2935	2935	2935	0
212	20250214	162100	136651960	2935	2935	2935	2935	1811
213	20250214	162000	136651960	2935	2935	2935	2935	0
214	20250214	161900	136651960	2935	2935	2935	2935	0
215	20250214	161800	136651960	2935	2935	2935	2935	0
216	20250214	161700	136651960	2935	2935	2935	2935	0
217	20250214	161600	136651960	2935	2935	2935	2935	0
218	20250214	161500	136651960	2935	2935	2935	2935	0
219	20250214	161400	136651960	2935	2935	2935	2935	0
220	20250214	161300	136651960	2935	2935	2935	2935	0
221	20250214	161200	136651960	2935	2935	2935	2935	0
222	20250214	161100	136651960	2935	2935	2935	2935	0
223	20250214	161000	136651960	2935	2935	2935	2935	0
224	20250214	160900	136651960	2935	2935	2935	2935	0
225	20250214	160800	136651960	2935	2935	2935	2935	0
226	20250214	160700	136651960	2935	2935	2935	2935	0
227	20250214	160600	136651960	2935	2935	2935	2935	0
228	20250214	160500	136651960	2935	2935	2935	2935	0
229	20250214	160400	136651960	2935	2935	2935	2935	0
230	20250214	160300	136651960	2935	2935	2935	2935	0
231	20250214	160200	136651960	2935	2935	2935	2935	0
232	20250214	160100	136651960	2935	2935	2935	2935	0
233	20250214	160000	136651960	2935	2935	2935	2935	0
234	20250214	155900	136651960	2935	2935	2935	2935	0
235	20250214	155800	136651960	2935	2935	2935	2935	0
236	20250214	155700	136651960	2935	2935	2935	2935	0
237	20250214	155600	136651960	2935	2935	2935	2935	0
238	20250214	155500	136651960	2935	2935	2935	2935	0
239	20250214	155400	136651960	2935	2935	2935	2935	0
240	20250214	155300	136651960	2935	2935	2935	2935	0
241	20250214	155200	136651960	2935	2935	2935	2935	0
242	20250214	155100	136651960	2935	2935	2935	2935	1811
243	20250214	155000	136651960	2935	2935	2935	2935	0
244	20250214	154900	136651960	2935	2935	2935	2935	0
245	20250214	154800	136651960	2935	2935	2935	2935	0
246	20250214	154700	136651960	2935	2935	2935	2935	0
247	20250214	154600	136651960	2935	2935	2935	2935	0
248	20250214	154500	136651960	2935	2935	2935	2935	0
249	20250214	154400	136651960	2935	2935	2935	2935	0
250	20250214	154300	136651960	2935	2935	2935	2935	0
251	20250214	154200	136651960	2935	2935	2935	2935	0
252	20250214	154100	136651960	2935	2935	2935	2935	0
253	20250214	154000	136651960	2935	2935	2935	2935	0
254	20250214	153900	136651960	2935	2935	2935	2935	0
255	20250214	153800	136651960	2935	2935	2935	2935	0
256	20250214	153700	136651960	2935	2935	2935	2935	0
257	20250214	153600	136651960	2935	2935	2935	2935	0
258	20250214	153500	136651960	2935	2935	2935	2935	0
259	20250214	153400	136651960	2935	2935	2935	2935	0
260	20250214	153300	136651960	2935	2935	2935	2935	0
261	20250214	153200	136651960	2935	2935	2935	2935	0
262	20250214	153100	136651960	2935	2935	2935	2935	0
263	20250214	153000	136651960	2935	2935	2935	2935	1811
264	20250214	152900	131336675	2975	2975	2975	2975	0
265	20250214	152800	131336675	2975	2975	2975	2975	0
266	20250214	152700	131336675	2975	2975	2975	2975	0
267	20250214	152600	131336675	2975	2975	2975	2975	0
268	20250214	152500	131336675	2975	2975	2975	2975	0
269	20250214	152400	131336675	2975	2975	2975	2975	0
270	20250214	152300	131336675	2975	2975	2975	2975	0
271	20250214	152200	131336675	2975	2975	2975	2975	0
272	20250214	152100	131336675	2975	2975	2975	2975	0
273	20250214	152000	131336675	2975	2975	2975	2975	0
274	20250214	151900	131336675	2975	2975	2975	2975	1
275	20250214	151800	131333700	2975	2975	2975	2975	0
276	20250214	151700	131333700	2975	2975	2975	2975	1
277	20250214	151600	131330725	2950	2950	2950	2950	0
278	20250214	151500	131330725	2950	2950	2950	2950	0
279	20250214	151400	131330725	2950	2945	2950	2945	160
280	20250214	151300	130858925	2980	2980	2980	2980	0
281	20250214	151200	130858925	2980	2980	2980	2980	0
282	20250214	151100	130858925	2980	2980	2980	2980	0
283	20250214	151000	130858925	2980	2980	2980	2980	1
284	20250214	150900	130855945	2960	2960	2960	2960	40
285	20250214	150800	130737545	2985	2985	2985	2985	0
286	20250214	150700	130737545	2985	2985	2985	2985	0
287	20250214	150600	130737545	2985	2965	2985	2965	21
288	20250214	150500	130675260	2985	2985	2985	2985	1
289	20250214	150400	130672275	2980	2975	2980	2975	626
290	20250214	150300	128807340	2965	2965	2965	2965	0
291	20250214	150200	128807340	2965	2965	2965	2965	0
292	20250214	150100	128807340	2965	2965	2965	2965	0
293	20250214	150000	128807340	2965	2965	2965	2965	0
294	20250214	145900	128807340	2965	2965	2965	2965	0
295	20250214	145800	128807340	2965	2965	2965	2965	0
296	20250214	145700	128807340	2965	2965	2965	2965	0
297	20250214	145600	128807340	2965	2965	2965	2965	0
298	20250214	145500	128807340	2965	2965	2965	2965	0
299	20250214	145400	128807340	2965	2965	2965	2965	0
300	20250214	145300	128807340	2965	2965	2965	2965	100
301	20250214	145200	128510840	2960	2960	2960	2960	1
302	20250214	145100	128507880	2960	2960	2960	2960	1
303	20250214	145000	128504920	2960	2960	2960	2960	70
304	20250214	144900	128297720	2960	2960	2960	2960	100
305	20250214	144800	128001720	2970	2970	2970	2970	0
306	20250214	144700	128001720	2970	2970	2970	2970	0
307	20250214	144600	128001720	2970	2970	2970	2970	0
308	20250214	144500	128001720	2970	2970	2970	2970	51
309	20250214	144400	127850250	2980	2980	2980	2980	1
310	20250214	144300	127847270	2970	2970	2970	2970	1014
311	20250214	144200	124835690	2980	2980	2980	2980	1
312	20250214	144100	124832710	2980	2975	2980	2975	4
313	20250214	144000	124820805	2975	2975	2975	2975	5
314	20250214	143900	124805930	2975	2975	2975	2975	10
315	20250214	143800	124776180	2975	2975	2975	2975	0
316	20250214	143700	124776180	2975	2975	2975	2975	0
317	20250214	143600	124776180	2975	2975	2975	2975	0
318	20250214	143500	124776180	2975	2975	2975	2975	0
319	20250214	143400	124776180	2975	2975	2975	2975	5
320	20250214	143300	124761305	2975	2975	2975	2975	0
321	20250214	143200	124761305	2975	2975	2975	2975	0
322	20250214	143100	124761305	2975	2975	2975	2975	0
323	20250214	143000	124761305	2975	2975	2975	2975	1
324	20250214	142900	124758330	2970	2970	2970	2970	0
325	20250214	142800	124758330	2970	2970	2970	2970	0
326	20250214	142700	124758330	2970	2970	2970	2970	198
327	20250214	142600	124170270	2980	2980	2980	2980	0
328	20250214	142500	124170270	2980	2980	2980	2980	0
329	20250214	142400	124170270	2980	2980	2980	2980	0
330	20250214	142300	124170270	2980	2980	2980	2980	0
331	20250214	142200	124170270	2980	2980	2980	2980	0
332	20250214	142100	124170270	2980	2980	2980	2980	0
333	20250214	142000	124170270	2980	2980	2980	2980	0
334	20250214	141900	124170270	2980	2980	2980	2980	0
335	20250214	141800	124170270	2980	2980	2980	2980	0
336	20250214	141700	124170270	2980	2980	2980	2980	0
337	20250214	141600	124170270	2980	2975	2980	2975	202
338	20250214	141500	123569315	2975	2975	2975	2975	1
339	20250214	141400	123566340	2970	2970	2970	2970	0
340	20250214	141300	123566340	2970	2970	2970	2970	0
341	20250214	141200	123566340	2970	2970	2970	2970	34
342	20250214	141100	123465360	2970	2970	2970	2970	0
343	20250214	141000	123465360	2970	2970	2970	2970	1
344	20250214	140900	123462390	2975	2975	2975	2975	1
345	20250214	140800	123459415	2970	2970	2970	2970	0
346	20250214	140700	123459415	2970	2970	2970	2970	37
347	20250214	140600	123349525	2970	2970	2970	2970	66
348	20250214	140500	123153505	2970	2970	2970	2970	0
349	20250214	140400	123153505	2970	2970	2970	2970	7
350	20250214	140300	123132715	2970	2970	2970	2970	0
351	20250214	140200	123132715	2970	2970	2970	2970	0
352	20250214	140100	123132715	2970	2970	2970	2970	34
353	20250214	140000	123031735	2970	2970	2970	2970	0
354	20250214	135900	123031735	2970	2970	2970	2970	5
355	20250214	135800	123016885	2975	2960	2975	2960	106
356	20250214	135700	122703110	2960	2950	2960	2950	2
357	20250214	135600	122697200	2950	2975	2975	2950	3000
358	20250214	135500	113834355	2985	2985	2985	2985	0
359	20250214	135400	113834355	2985	2985	2985	2985	0
360	20250214	135300	113834355	2985	2985	2985	2985	0
361	20250214	135200	113834355	2985	2985	2985	2985	10
362	20250214	135100	113804505	2985	2985	2985	2985	0
363	20250214	135000	113804505	2985	2985	2985	2985	0
364	20250214	134900	113804505	2985	2985	2985	2985	0
365	20250214	134800	113804505	2985	2985	2985	2985	0
366	20250214	134700	113804505	2985	2980	2985	2980	3
367	20250214	134600	113795560	2980	2980	2980	2980	1
368	20250214	134500	113792580	2985	2985	2985	2985	0
369	20250214	134400	113792580	2985	2985	2985	2985	1
370	20250214	134300	113789595	2970	2965	2970	2965	17
371	20250214	134200	113739110	2970	2970	2970	2970	0
372	20250214	134100	113739110	2970	2970	2970	2970	1
373	20250214	134000	113736140	2965	2965	2965	2965	0
374	20250214	133900	113736140	2965	2965	2965	2965	0
375	20250214	133800	113736140	2965	2965	2965	2965	0
376	20250214	133700	113736140	2965	2965	2965	2965	0
377	20250214	133600	113736140	2965	2965	2965	2965	1
378	20250214	133500	113733175	2970	2970	2970	2970	0
379	20250214	133400	113733175	2970	2970	2970	2970	0
380	20250214	133300	113733175	2970	2970	2970	2970	0
381	20250214	133200	113733175	2970	2970	2970	2970	0
382	20250214	133100	113733175	2970	2970	2970	2970	0
383	20250214	133000	113733175	2970	2970	2970	2970	0
384	20250214	132900	113733175	2970	2970	2970	2970	2
385	20250214	132800	113727235	2970	2970	2970	2970	0
386	20250214	132700	113727235	2970	2970	2970	2970	0
387	20250214	132600	113727235	2970	2970	2970	2970	0
388	20250214	132500	113727235	2970	2970	2970	2970	0
389	20250214	132400	113727235	2970	2980	2980	2970	468
390	20250214	132300	112335475	2980	2980	2980	2980	0
391	20250214	132200	112335475	2980	2980	2980	2980	0
392	20250214	132100	112335475	2980	2980	2980	2980	86
393	20250214	132000	112079195	2985	2980	2985	2980	6
394	20250214	131900	112061300	2990	2990	2990	2990	100
395	20250214	131800	111762300	2990	2990	2990	2990	0
396	20250214	131700	111762300	2990	2990	2990	2990	2
397	20250214	131600	111756320	2990	2990	2990	2990	0
398	20250214	131500	111756320	2990	2990	2990	2990	1
399	20250214	131400	111753330	2980	2980	2980	2980	29
400	20250214	131300	111666910	2990	2990	2990	2990	0
401	20250214	131200	111666910	2990	2990	2990	2990	0
402	20250214	131100	111666910	2990	2990	2990	2990	0
403	20250214	131000	111666910	2990	2990	2990	2990	0
404	20250214	130900	111666910	2990	2990	2990	2990	0
405	20250214	130800	111666910	2990	2975	2990	2975	28
406	20250214	130700	111583595	2975	2975	2975	2975	0
407	20250214	130600	111583595	2975	2975	2975	2975	0
408	20250214	130500	111583595	2975	2975	2975	2975	0
409	20250214	130400	111583595	2975	2975	2975	2975	0
410	20250214	130300	111583595	2975	2975	2975	2975	0
411	20250214	130200	111583595	2975	2975	2975	2975	0
412	20250214	130100	111583595	2975	2975	2975	2975	0
413	20250214	130000	111583595	2975	2975	2975	2975	1223
414	20250214	125900	107945170	2970	2970	2970	2970	0
415	20250214	125800	107945170	2970	2970	2970	2970	0
416	20250214	125700	107945170	2970	2970	2970	2970	0
417	20250214	125600	107945170	2970	2970	2970	2970	219
418	20250214	125500	107294740	2970	2970	2970	2970	109
419	20250214	125400	106971010	2970	2970	2970	2970	0
420	20250214	125300	106971010	2970	2970	2970	2970	0
421	20250214	125200	106971010	2970	2970	2970	2970	0
422	20250214	125100	106971010	2970	2970	2970	2970	0
423	20250214	125000	106971010	2970	2970	2970	2970	0
424	20250214	124900	106971010	2970	2970	2970	2970	0
425	20250214	124800	106971010	2970	2970	2970	2970	0
426	20250214	124700	106971010	2970	2970	2970	2970	0
427	20250214	124600	106971010	2970	2970	2970	2970	0
428	20250214	124500	106971010	2970	2970	2970	2970	0
429	20250214	124400	106971010	2970	2970	2970	2970	1
430	20250214	124300	106968040	2950	2950	2950	2950	837
431	20250214	124200	104498890	2975	2975	2975	2975	0
432	20250214	124100	104498890	2975	2975	2975	2975	0
433	20250214	124000	104498890	2975	2975	2975	2975	0
434	20250214	123900	104498890	2975	2975	2975	2975	0
435	20250214	123800	104498890	2975	2975	2975	2975	0
436	20250214	123700	104498890	2975	2975	2975	2975	0
437	20250214	123600	104498890	2975	2955	2975	2955	1000
438	20250214	123500	101527725	2950	2950	2950	2950	5
439	20250214	123400	101512975	2950	2950	2950	2950	0
440	20250214	123300	101512975	2950	2950	2950	2950	0
441	20250214	123200	101512975	2950	2950	2950	2950	0
442	20250214	123100	101512975	2950	2950	2950	2950	0
443	20250214	123000	101512975	2950	2950	2950	2950	0
444	20250214	122900	101512975	2950	2950	2950	2950	0
445	20250214	122800	101512975	2950	2950	2950	2950	0
446	20250214	122700	101512975	2950	2950	2950	2950	0
447	20250214	122600	101512975	2950	2950	2950	2950	0
448	20250214	122500	101512975	2950	2950	2950	2950	0
449	20250214	122400	101512975	2950	2950	2950	2950	0
450	20250214	122300	101512975	2950	2950	2950	2950	0
451	20250214	122200	101512975	2950	2950	2950	2950	0
452	20250214	122100	101512975	2950	2950	2950	2950	0
453	20250214	122000	101512975	2950	2950	2950	2950	0
454	20250214	121900	101512975	2950	2950	2950	2950	0
455	20250214	121800	101512975	2950	2950	2950	2950	0
456	20250214	121700	101512975	2950	2950	2950	2950	0
457	20250214	121600	101512975	2950	2950	2950	2950	0
458	20250214	121500	101512975	2950	2950	2950	2950	0
459	20250214	121400	101512975	2950	2950	2950	2950	17
460	20250214	121300	101462825	2950	2950	2950	2950	5
461	20250214	121200	101448075	2950	2950	2950	2950	0
462	20250214	121100	101448075	2950	2950	2950	2950	0
463	20250214	121000	101448075	2950	2950	2950	2950	0
464	20250214	120900	101448075	2950	2950	2950	2950	0
465	20250214	120800	101448075	2950	2950	2950	2950	0
466	20250214	120700	101448075	2950	2950	2950	2950	0
467	20250214	120600	101448075	2950	2950	2950	2950	0
468	20250214	120500	101448075	2950	2950	2950	2950	0
469	20250214	120400	101448075	2950	2950	2950	2950	0
470	20250214	120300	101448075	2950	2950	2950	2950	10
471	20250214	120200	101418575	2930	2930	2930	2930	0
472	20250214	120100	101418575	2930	2930	2930	2930	0
473	20250214	120000	101418575	2930	2930	2930	2930	0
474	20250214	115900	101418575	2930	2930	2930	2930	0
475	20250214	115800	101418575	2930	2930	2930	2930	0
476	20250214	115700	101418575	2930	2930	2930	2930	0
477	20250214	115600	101418575	2930	2935	2950	2930	15
478	20250214	115500	101374460	2930	2930	2930	2930	0
479	20250214	115400	101374460	2930	2930	2930	2930	0
480	20250214	115300	101374460	2930	2940	2940	2930	595
481	20250214	115200	99629770	2940	2940	2940	2940	0
482	20250214	115100	99629770	2940	2940	2940	2940	0
483	20250214	115000	99629770	2940	2940	2940	2940	0
484	20250214	114900	99629770	2940	2940	2940	2940	0
485	20250214	114800	99629770	2940	2940	2940	2940	0
486	20250214	114700	99629770	2940	2940	2940	2940	0
487	20250214	114600	99629770	2940	2940	2940	2940	0
488	20250214	114500	99629770	2940	2940	2940	2940	0
489	20250214	114400	99629770	2940	2940	2940	2940	0
490	20250214	114300	99629770	2940	2940	2940	2940	0
491	20250214	114200	99629770	2940	2940	2940	2940	0
492	20250214	114100	99629770	2940	2940	2940	2940	0
493	20250214	114000	99629770	2940	2940	2940	2940	200
494	20250214	113900	99041770	2940	2940	2940	2940	0
495	20250214	113800	99041770	2940	2940	2940	2940	0
496	20250214	113700	99041770	2940	2940	2940	2940	0
497	20250214	113600	99041770	2940	2940	2940	2940	0
498	20250214	113500	99041770	2940	2940	2940	2940	0
499	20250214	113400	99041770	2940	2940	2940	2940	0
500	20250214	113300	99041770	2940	2940	2940	2940	0
501	20250214	113200	99041770	2940	2940	2940	2940	0
502	20250214	113100	99041770	2940	2940	2940	2940	0
503	20250214	113000	99041770	2940	2940	2940	2940	0
504	20250214	112900	99041770	2940	2940	2940	2940	0
505	20250214	112800	99041770	2940	2940	2940	2940	0
506	20250214	112700	99041770	2940	2940	2940	2940	0
507	20250214	112600	99041770	2940	2940	2940	2940	0
508	20250214	112500	99041770	2940	2940	2940	2940	0
509	20250214	112400	99041770	2940	2940	2940	2940	9
510	20250214	112300	99015310	2940	2940	2940	2940	0
511	20250214	112200	99015310	2940	2940	2940	2940	100
512	20250214	112100	98721310	2940	2940	2940	2940	0
513	20250214	112000	98721310	2940	2940	2940	2940	0
514	20250214	111900	98721310	2940	2940	2940	2940	0
515	20250214	111800	98721310	2940	2940	2940	2940	0
516	20250214	111700	98721310	2940	2940	2940	2940	0
517	20250214	111600	98721310	2940	2940	2940	2940	0
518	20250214	111500	98721310	2940	2940	2940	2940	0
519	20250214	111400	98721310	2940	2945	2945	2940	100
520	20250214	111300	98427230	2945	2945	2945	2945	0
521	20250214	111200	98427230	2945	2955	2955	2945	4
522	20250214	111100	98415425	2945	2945	2945	2945	1
523	20250214	111000	98412480	2950	2950	2950	2950	102
524	20250214	110900	98111580	2960	2960	2960	2960	0
525	20250214	110800	98111580	2960	2960	2960	2960	0
526	20250214	110700	98111580	2960	2960	2960	2960	0
527	20250214	110600	98111580	2960	2960	2960	2960	1
528	20250214	110500	98108620	2945	2945	2945	2945	34
529	20250214	110400	98008490	2940	2950	2950	2940	2054
530	20250214	110300	91969415	2950	2950	2950	2950	138
531	20250214	110200	91562315	2950	2950	2950	2950	0
532	20250214	110100	91562315	2950	2950	2950	2950	0
533	20250214	110000	91562315	2950	2950	2950	2950	0
534	20250214	105900	91562315	2950	2950	2950	2950	0
535	20250214	105800	91562315	2950	2940	2950	2940	488
536	20250214	105700	90127585	2940	2940	2940	2940	0
537	20250214	105600	90127585	2940	2930	2940	2930	24
538	20250214	105500	90057255	2930	2930	2930	2930	100
539	20250214	105400	89764255	2930	2930	2930	2930	20
540	20250214	105300	89705655	2930	2930	2940	2930	114
541	20250214	105200	89371625	2935	2935	2935	2935	50
542	20250214	105100	89224875	2940	2940	2940	2940	0
543	20250214	105000	89224875	2940	2930	2940	2930	2000
544	20250214	104900	83351795	2925	2930	2930	2925	411
545	20250214	104800	82148620	2930	2930	2930	2930	0
546	20250214	104700	82148620	2930	2930	2930	2930	0
547	20250214	104600	82148620	2930	2930	2930	2930	0
548	20250214	104500	82148620	2930	2930	2930	2930	0
549	20250214	104400	82148620	2930	2930	2930	2930	692
550	20250214	104300	80121060	2935	2935	2935	2935	0
551	20250214	104200	80121060	2935	2935	2935	2935	0
552	20250214	104100	80121060	2935	2935	2935	2935	78
553	20250214	104000	79892130	2930	2930	2930	2930	1
554	20250214	103900	79889200	2935	2935	2935	2935	0
555	20250214	103800	79889200	2935	2935	2935	2935	0
556	20250214	103700	79889200	2935	2935	2935	2935	0
557	20250214	103600	79889200	2935	2935	2935	2935	0
558	20250214	103500	79889200	2935	2935	2935	2935	6
559	20250214	103400	79871590	2935	2940	2940	2935	210
560	20250214	103300	79254240	2930	2940	2940	2930	2569
561	20250214	103200	71709870	2940	2940	2940	2940	0
562	20250214	103100	71709870	2940	2940	2940	2940	723
563	20250214	103000	69584250	2940	2940	2940	2940	200
564	20250214	102900	68996250	2940	2940	2940	2940	0
565	20250214	102800	68996250	2940	2940	2940	2940	1
566	20250214	102700	68993310	2945	2945	2945	2945	30
567	20250214	102600	68904960	2945	2945	2945	2945	11
568	20250214	102500	68872565	2950	2950	2950	2950	102
569	20250214	102400	68571665	2950	2950	2950	2950	156
570	20250214	102300	68111465	2950	2950	2950	2950	1603
571	20250214	102200	63382615	2955	2955	2955	2955	25
572	20250214	102100	63308740	2970	2970	2970	2970	3
573	20250214	102000	63299830	2975	2975	2975	2975	0
574	20250214	101900	63299830	2975	2975	2975	2975	0
575	20250214	101800	63299830	2975	2975	2975	2975	0
576	20250214	101700	63299830	2975	2975	2975	2975	1
577	20250214	101600	63296855	2960	2960	2960	2960	577
578	20250214	101500	61588935	2975	2975	2975	2975	6
579	20250214	101400	61571085	2960	2955	2960	2955	194
580	20250214	101300	60997320	2950	2950	2950	2950	1
581	20250214	101200	60994370	2950	2950	2950	2950	0
582	20250214	101100	60994370	2950	2970	2970	2940	3937
583	20250214	101000	49364040	2965	2965	2965	2965	0
584	20250214	100900	49364040	2965	2970	2970	2965	501
585	20250214	100800	47876075	2970	2970	2970	2970	0
586	20250214	100700	47876075	2970	2970	2970	2970	0
587	20250214	100600	47876075	2970	2985	2985	2970	848
588	20250214	100500	45345515	2985	2985	2985	2985	0
589	20250214	100400	45345515	2985	2985	2985	2985	0
590	20250214	100300	45345515	2985	2985	2985	2985	0
591	20250214	100200	45345515	2985	2985	2985	2985	5
592	20250214	100100	45330590	2985	2985	2985	2985	0
593	20250214	100000	45330590	2985	2985	2985	2985	1
594	20250214	095900	45327605	2985	2985	2985	2985	0
595	20250214	095800	45327605	2985	2985	2985	2985	0
596	20250214	095700	45327605	2985	2985	2985	2985	0
597	20250214	095600	45327605	2985	2995	2995	2985	60
598	20250214	095500	45148405	2995	2995	2995	2995	0
599	20250214	095400	45148405	2995	2995	2995	2995	0
600	20250214	095300	45148405	2995	2995	2995	2995	0
601	20250214	095200	45148405	2995	2995	2995	2995	222
602	20250214	095100	44483515	2995	2995	2995	2995	0
603	20250214	095000	44483515	2995	2995	2995	2995	0
604	20250214	094900	44483515	2995	2995	2995	2995	0
605	20250214	094800	44483515	2995	2995	2995	2995	0
606	20250214	094700	44483515	2995	2995	2995	2995	50
607	20250214	094600	44333765	2995	2995	2995	2995	121
608	20250214	094500	43971370	2970	2980	2980	2965	825
609	20250214	094400	41521430	2980	2980	2980	2980	0
610	20250214	094300	41521430	2980	2995	2995	2980	1110
611	20250214	094200	38211980	2980	2980	2980	2980	0
612	20250214	094100	38211980	2980	2980	2980	2980	70
613	20250214	094000	38003380	3000	3000	3000	3000	0
614	20250214	093900	38003380	3000	3000	3000	3000	0
615	20250214	093800	38003380	3000	3000	3000	3000	0
616	20250214	093700	38003380	3000	3000	3000	3000	30
617	20250214	093600	37913380	3000	3000	3000	3000	1
618	20250214	093500	37910380	2990	2990	2990	2990	45
619	20250214	093400	37775830	2990	2975	2990	2975	566
620	20250214	093300	36084290	2960	2960	2960	2960	0
621	20250214	093200	36084290	2960	2960	2960	2960	0
622	20250214	093100	36084290	2960	2970	2970	2960	200
623	20250214	093000	35492190	2970	2965	2970	2965	700
624	20250214	092900	33413235	2970	2970	2970	2970	6
625	20250214	092800	33395415	2970	2970	2970	2970	0
626	20250214	092700	33395415	2970	2970	2970	2970	210
627	20250214	092600	32771715	2950	2960	2970	2950	4005
628	20250214	092500	20939035	2960	2960	2960	2960	91
629	20250214	092400	20669675	2960	2960	2960	2960	30
630	20250214	092300	20580875	2960	2970	2970	2960	408
631	20250214	092200	19372420	2970	2965	2970	2965	2
632	20250214	092100	19366485	2965	2965	2965	2965	1
633	20250214	092000	19363520	2990	2990	2990	2990	20
634	20250214	091900	19303720	2995	2995	2995	2995	0
635	20250214	091800	19303720	2995	2975	2995	2950	2911
636	20250214	091700	10653670	2980	2985	2985	2980	435
637	20250214	091600	9355965	3000	3000	3000	3000	0
638	20250214	091500	9355965	3000	3000	3000	3000	0
639	20250214	091400	9355965	3000	3000	3000	3000	10
640	20250214	091300	9325965	3000	3000	3000	3000	355
641	20250214	091200	8260965	3005	3010	3015	3005	233
642	20250214	091100	7560680	3015	3015	3015	3015	0
643	20250214	091000	7560680	3015	3015	3015	3015	36
644	20250214	090900	7452140	3015	3010	3015	3005	109
645	20250214	090800	7124485	3015	3010	3020	3010	405
646	20250214	090700	5903425	3060	3060	3060	3060	0
647	20250214	090600	5903425	3060	3060	3060	3060	50
648	20250214	090500	5750425	3065	3005	3065	3005	19
649	20250214	090400	5693210	3005	3015	3015	3005	1000
650	20250214	090300	2685240	3005	3005	3005	3005	0
651	20250214	090200	2685240	3005	3005	3005	3005	0
652	20250214	090100	2685240	3005	3035	3035	3005	336
653	20250214	090000	1668645	3020	3005	3020	3005	555