KissMeData/101330/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	201200	62660945	2860	2860	2860	2860	1140
3	20250214	201100	62660945	2860	2860	2860	2860	0
4	20250214	201000	62660945	2860	2860	2860	2860	0
5	20250214	200900	62660945	2860	2860	2860	2860	0
6	20250214	200800	62660945	2860	2860	2860	2860	0
7	20250214	200700	62660945	2860	2860	2860	2860	0
8	20250214	200600	62660945	2860	2860	2860	2860	0
9	20250214	200500	62660945	2860	2860	2860	2860	0
10	20250214	200400	62660945	2860	2860	2860	2860	0
11	20250214	200300	62660945	2860	2860	2860	2860	0
12	20250214	200200	62660945	2860	2860	2860	2860	0
13	20250214	200100	62660945	2860	2860	2860	2860	0
14	20250214	200000	62660945	2860	2860	2860	2860	0
15	20250214	195900	62660945	2860	2860	2860	2860	0
16	20250214	195800	62660945	2860	2860	2860	2860	0
17	20250214	195700	62660945	2860	2860	2860	2860	0
18	20250214	195600	62660945	2860	2860	2860	2860	0
19	20250214	195500	62660945	2860	2860	2860	2860	0
20	20250214	195400	62660945	2860	2860	2860	2860	0
21	20250214	195300	62660945	2860	2860	2860	2860	0
22	20250214	195200	62660945	2860	2860	2860	2860	0
23	20250214	195100	62660945	2860	2860	2860	2860	0
24	20250214	195000	62660945	2860	2860	2860	2860	0
25	20250214	194900	62660945	2860	2860	2860	2860	0
26	20250214	194800	62660945	2860	2860	2860	2860	0
27	20250214	194700	62660945	2860	2860	2860	2860	0
28	20250214	194600	62660945	2860	2860	2860	2860	0
29	20250214	194500	62660945	2860	2860	2860	2860	0
30	20250214	194400	62660945	2860	2860	2860	2860	0
31	20250214	194300	62660945	2860	2860	2860	2860	0
32	20250214	194200	62660945	2860	2860	2860	2860	1140
33	20250214	194100	62660945	2860	2860	2860	2860	0
34	20250214	194000	62660945	2860	2860	2860	2860	0
35	20250214	193900	62660945	2860	2860	2860	2860	0
36	20250214	193800	62660945	2860	2860	2860	2860	0
37	20250214	193700	62660945	2860	2860	2860	2860	0
38	20250214	193600	62660945	2860	2860	2860	2860	0
39	20250214	193500	62660945	2860	2860	2860	2860	0
40	20250214	193400	62660945	2860	2860	2860	2860	0
41	20250214	193300	62660945	2860	2860	2860	2860	0
42	20250214	193200	62660945	2860	2860	2860	2860	0
43	20250214	193100	62660945	2860	2860	2860	2860	0
44	20250214	193000	62660945	2860	2860	2860	2860	0
45	20250214	192900	62660945	2860	2860	2860	2860	0
46	20250214	192800	62660945	2860	2860	2860	2860	0
47	20250214	192700	62660945	2860	2860	2860	2860	0
48	20250214	192600	62660945	2860	2860	2860	2860	0
49	20250214	192500	62660945	2860	2860	2860	2860	0
50	20250214	192400	62660945	2860	2860	2860	2860	0
51	20250214	192300	62660945	2860	2860	2860	2860	0
52	20250214	192200	62660945	2860	2860	2860	2860	0
53	20250214	192100	62660945	2860	2860	2860	2860	0
54	20250214	192000	62660945	2860	2860	2860	2860	0
55	20250214	191900	62660945	2860	2860	2860	2860	0
56	20250214	191800	62660945	2860	2860	2860	2860	0
57	20250214	191700	62660945	2860	2860	2860	2860	0
58	20250214	191600	62660945	2860	2860	2860	2860	0
59	20250214	191500	62660945	2860	2860	2860	2860	0
60	20250214	191400	62660945	2860	2860	2860	2860	0
61	20250214	191300	62660945	2860	2860	2860	2860	0
62	20250214	191200	62660945	2860	2860	2860	2860	1140
63	20250214	191100	62660945	2860	2860	2860	2860	0
64	20250214	191000	62660945	2860	2860	2860	2860	0
65	20250214	190900	62660945	2860	2860	2860	2860	0
66	20250214	190800	62660945	2860	2860	2860	2860	0
67	20250214	190700	62660945	2860	2860	2860	2860	0
68	20250214	190600	62660945	2860	2860	2860	2860	0
69	20250214	190500	62660945	2860	2860	2860	2860	0
70	20250214	190400	62660945	2860	2860	2860	2860	0
71	20250214	190300	62660945	2860	2860	2860	2860	0
72	20250214	190200	62660945	2860	2860	2860	2860	0
73	20250214	190100	62660945	2860	2860	2860	2860	0
74	20250214	190000	62660945	2860	2860	2860	2860	0
75	20250214	185900	62660945	2860	2860	2860	2860	0
76	20250214	185800	62660945	2860	2860	2860	2860	0
77	20250214	185700	62660945	2860	2860	2860	2860	0
78	20250214	185600	62660945	2860	2860	2860	2860	0
79	20250214	185500	62660945	2860	2860	2860	2860	0
80	20250214	185400	62660945	2860	2860	2860	2860	0
81	20250214	185300	62660945	2860	2860	2860	2860	0
82	20250214	185200	62660945	2860	2860	2860	2860	0
83	20250214	185100	62660945	2860	2860	2860	2860	0
84	20250214	185000	62660945	2860	2860	2860	2860	0
85	20250214	184900	62660945	2860	2860	2860	2860	0
86	20250214	184800	62660945	2860	2860	2860	2860	0
87	20250214	184700	62660945	2860	2860	2860	2860	0
88	20250214	184600	62660945	2860	2860	2860	2860	0
89	20250214	184500	62660945	2860	2860	2860	2860	0
90	20250214	184400	62660945	2860	2860	2860	2860	0
91	20250214	184300	62660945	2860	2860	2860	2860	0
92	20250214	184200	62660945	2860	2860	2860	2860	1140
93	20250214	184100	62660945	2860	2860	2860	2860	0
94	20250214	184000	62660945	2860	2860	2860	2860	0
95	20250214	183900	62660945	2860	2860	2860	2860	0
96	20250214	183800	62660945	2860	2860	2860	2860	0
97	20250214	183700	62660945	2860	2860	2860	2860	0
98	20250214	183600	62660945	2860	2860	2860	2860	0
99	20250214	183500	62660945	2860	2860	2860	2860	0
100	20250214	183400	62660945	2860	2860	2860	2860	0
101	20250214	183300	62660945	2860	2860	2860	2860	0
102	20250214	183200	62660945	2860	2860	2860	2860	0
103	20250214	183100	62660945	2860	2860	2860	2860	0
104	20250214	183000	62660945	2860	2860	2860	2860	0
105	20250214	182900	62660945	2860	2860	2860	2860	0
106	20250214	182800	62660945	2860	2860	2860	2860	0
107	20250214	182700	62660945	2860	2860	2860	2860	0
108	20250214	182600	62660945	2860	2860	2860	2860	0
109	20250214	182500	62660945	2860	2860	2860	2860	0
110	20250214	182400	62660945	2860	2860	2860	2860	0
111	20250214	182300	62660945	2860	2860	2860	2860	0
112	20250214	182200	62660945	2860	2860	2860	2860	0
113	20250214	182100	62660945	2860	2860	2860	2860	0
114	20250214	182000	62660945	2860	2860	2860	2860	0
115	20250214	181900	62660945	2860	2860	2860	2860	0
116	20250214	181800	62660945	2860	2860	2860	2860	0
117	20250214	181700	62660945	2860	2860	2860	2860	0
118	20250214	181600	62660945	2860	2860	2860	2860	0
119	20250214	181500	62660945	2860	2860	2860	2860	0
120	20250214	181400	62660945	2860	2860	2860	2860	0
121	20250214	181300	62660945	2860	2860	2860	2860	0
122	20250214	181200	62660945	2860	2860	2860	2860	1140
123	20250214	181100	62660945	2860	2860	2860	2860	0
124	20250214	181000	62660945	2860	2860	2860	2860	0
125	20250214	180900	62660945	2860	2860	2860	2860	0
126	20250214	180800	62660945	2860	2860	2860	2860	0
127	20250214	180700	62660945	2860	2860	2860	2860	0
128	20250214	180600	62660945	2860	2860	2860	2860	0
129	20250214	180500	62660945	2860	2860	2860	2860	0
130	20250214	180400	62660945	2860	2860	2860	2860	0
131	20250214	180300	62660945	2860	2860	2860	2860	0
132	20250214	180200	62660945	2860	2860	2860	2860	0
133	20250214	180100	62660945	2860	2860	2860	2860	0
134	20250214	180000	62660945	2860	2860	2860	2860	0
135	20250214	175900	62660945	2860	2860	2860	2860	0
136	20250214	175800	62660945	2860	2860	2860	2860	0
137	20250214	175700	62660945	2860	2860	2860	2860	0
138	20250214	175600	62660945	2860	2860	2860	2860	0
139	20250214	175500	62660945	2860	2860	2860	2860	0
140	20250214	175400	62660945	2860	2860	2860	2860	0
141	20250214	175300	62660945	2860	2860	2860	2860	0
142	20250214	175200	62660945	2860	2860	2860	2860	0
143	20250214	175100	62660945	2860	2860	2860	2860	0
144	20250214	175000	62660945	2860	2860	2860	2860	0
145	20250214	174900	62660945	2860	2860	2860	2860	0
146	20250214	174800	62660945	2860	2860	2860	2860	0
147	20250214	174700	62660945	2860	2860	2860	2860	0
148	20250214	174600	62660945	2860	2860	2860	2860	0
149	20250214	174500	62660945	2860	2860	2860	2860	0
150	20250214	174400	62660945	2860	2860	2860	2860	0
151	20250214	174300	62660945	2860	2860	2860	2860	0
152	20250214	174200	62660945	2860	2860	2860	2860	1140
153	20250214	174100	62660945	2860	2860	2860	2860	0
154	20250214	174000	62660945	2860	2860	2860	2860	0
155	20250214	173900	62660945	2860	2860	2860	2860	0
156	20250214	173800	62660945	2860	2860	2860	2860	0
157	20250214	173700	62660945	2860	2860	2860	2860	0
158	20250214	173600	62660945	2860	2860	2860	2860	0
159	20250214	173500	62660945	2860	2860	2860	2860	0
160	20250214	173400	62660945	2860	2860	2860	2860	0
161	20250214	173300	62660945	2860	2860	2860	2860	0
162	20250214	173200	62660945	2860	2860	2860	2860	0
163	20250214	173100	62660945	2860	2860	2860	2860	0
164	20250214	173000	62660945	2860	2860	2860	2860	0
165	20250214	172900	62660945	2860	2860	2860	2860	0
166	20250214	172800	62660945	2860	2860	2860	2860	0
167	20250214	172700	62660945	2860	2860	2860	2860	0
168	20250214	172600	62660945	2860	2860	2860	2860	0
169	20250214	172500	62660945	2860	2860	2860	2860	0
170	20250214	172400	62660945	2860	2860	2860	2860	0
171	20250214	172300	62660945	2860	2860	2860	2860	0
172	20250214	172200	62660945	2860	2860	2860	2860	0
173	20250214	172100	62660945	2860	2860	2860	2860	0
174	20250214	172000	62660945	2860	2860	2860	2860	0
175	20250214	171900	62660945	2860	2860	2860	2860	0
176	20250214	171800	62660945	2860	2860	2860	2860	0
177	20250214	171700	62660945	2860	2860	2860	2860	0
178	20250214	171600	62660945	2860	2860	2860	2860	0
179	20250214	171500	62660945	2860	2860	2860	2860	0
180	20250214	171400	62660945	2860	2860	2860	2860	0
181	20250214	171300	62660945	2860	2860	2860	2860	0
182	20250214	171200	62660945	2860	2860	2860	2860	1140
183	20250214	171100	62660945	2860	2860	2860	2860	0
184	20250214	171000	62660945	2860	2860	2860	2860	0
185	20250214	170900	62660945	2860	2860	2860	2860	0
186	20250214	170800	62660945	2860	2860	2860	2860	0
187	20250214	170700	62660945	2860	2860	2860	2860	0
188	20250214	170600	62660945	2860	2860	2860	2860	0
189	20250214	170500	62660945	2860	2860	2860	2860	0
190	20250214	170400	62660945	2860	2860	2860	2860	0
191	20250214	170300	62660945	2860	2860	2860	2860	0
192	20250214	170200	62660945	2860	2860	2860	2860	0
193	20250214	170100	62660945	2860	2860	2860	2860	0
194	20250214	170000	62660945	2860	2860	2860	2860	0
195	20250214	165900	62660945	2860	2860	2860	2860	0
196	20250214	165800	62660945	2860	2860	2860	2860	0
197	20250214	165700	62660945	2860	2860	2860	2860	0
198	20250214	165600	62660945	2860	2860	2860	2860	0
199	20250214	165500	62660945	2860	2860	2860	2860	0
200	20250214	165400	62660945	2860	2860	2860	2860	0
201	20250214	165300	62660945	2860	2860	2860	2860	0
202	20250214	165200	62660945	2860	2860	2860	2860	0
203	20250214	165100	62660945	2860	2860	2860	2860	0
204	20250214	165000	62660945	2860	2860	2860	2860	0
205	20250214	164900	62660945	2860	2860	2860	2860	0
206	20250214	164800	62660945	2860	2860	2860	2860	0
207	20250214	164700	62660945	2860	2860	2860	2860	0
208	20250214	164600	62660945	2860	2860	2860	2860	0
209	20250214	164500	62660945	2860	2860	2860	2860	0
210	20250214	164400	62660945	2860	2860	2860	2860	0
211	20250214	164300	62660945	2860	2860	2860	2860	0
212	20250214	164200	62660945	2860	2860	2860	2860	1140
213	20250214	164100	62660945	2860	2860	2860	2860	0
214	20250214	164000	62660945	2860	2860	2860	2860	0
215	20250214	163900	62660945	2860	2860	2860	2860	0
216	20250214	163800	62660945	2860	2860	2860	2860	0
217	20250214	163700	62660945	2860	2860	2860	2860	0
218	20250214	163600	62660945	2860	2860	2860	2860	0
219	20250214	163500	62660945	2860	2860	2860	2860	0
220	20250214	163400	62660945	2860	2860	2860	2860	0
221	20250214	163300	62660945	2860	2860	2860	2860	0
222	20250214	163200	62660945	2860	2860	2860	2860	0
223	20250214	163100	62660945	2860	2860	2860	2860	0
224	20250214	163000	62660945	2860	2860	2860	2860	0
225	20250214	162900	62660945	2860	2860	2860	2860	0
226	20250214	162800	62660945	2860	2860	2860	2860	0
227	20250214	162700	62660945	2860	2860	2860	2860	0
228	20250214	162600	62660945	2860	2860	2860	2860	0
229	20250214	162500	62660945	2860	2860	2860	2860	0
230	20250214	162400	62660945	2860	2860	2860	2860	0
231	20250214	162300	62660945	2860	2860	2860	2860	0
232	20250214	162200	62660945	2860	2860	2860	2860	0
233	20250214	162100	62660945	2860	2860	2860	2860	0
234	20250214	162000	62660945	2860	2860	2860	2860	0
235	20250214	161900	62660945	2860	2860	2860	2860	0
236	20250214	161800	62660945	2860	2860	2860	2860	0
237	20250214	161700	62660945	2860	2860	2860	2860	0
238	20250214	161600	62660945	2860	2860	2860	2860	0
239	20250214	161500	62660945	2860	2860	2860	2860	0
240	20250214	161400	62660945	2860	2860	2860	2860	0
241	20250214	161300	62660945	2860	2860	2860	2860	0
242	20250214	161200	62660945	2860	2860	2860	2860	1140
243	20250214	161100	62660945	2860	2860	2860	2860	0
244	20250214	161000	62660945	2860	2860	2860	2860	0
245	20250214	160900	62660945	2860	2860	2860	2860	0
246	20250214	160800	62660945	2860	2860	2860	2860	0
247	20250214	160700	62660945	2860	2860	2860	2860	0
248	20250214	160600	62660945	2860	2860	2860	2860	0
249	20250214	160500	62660945	2860	2860	2860	2860	0
250	20250214	160400	62660945	2860	2860	2860	2860	0
251	20250214	160300	62660945	2860	2860	2860	2860	0
252	20250214	160200	62660945	2860	2860	2860	2860	0
253	20250214	160100	62660945	2860	2860	2860	2860	0
254	20250214	160000	62660945	2860	2860	2860	2860	0
255	20250214	155900	62660945	2860	2860	2860	2860	0
256	20250214	155800	62660945	2860	2860	2860	2860	0
257	20250214	155700	62660945	2860	2860	2860	2860	0
258	20250214	155600	62660945	2860	2860	2860	2860	0
259	20250214	155500	62660945	2860	2860	2860	2860	0
260	20250214	155400	62660945	2860	2860	2860	2860	0
261	20250214	155300	62660945	2860	2860	2860	2860	0
262	20250214	155200	62660945	2860	2860	2860	2860	0
263	20250214	155100	62660945	2860	2860	2860	2860	0
264	20250214	155000	62660945	2860	2860	2860	2860	0
265	20250214	154900	62660945	2860	2860	2860	2860	0
266	20250214	154800	62660945	2860	2860	2860	2860	0
267	20250214	154700	62660945	2860	2860	2860	2860	0
268	20250214	154600	62660945	2860	2860	2860	2860	0
269	20250214	154500	62660945	2860	2860	2860	2860	0
270	20250214	154400	62660945	2860	2860	2860	2860	0
271	20250214	154300	62660945	2860	2860	2860	2860	0
272	20250214	154200	62660945	2860	2860	2860	2860	1140
273	20250214	154100	62660945	2860	2860	2860	2860	0
274	20250214	154000	62660945	2860	2860	2860	2860	0
275	20250214	153900	62660945	2860	2860	2860	2860	0
276	20250214	153800	62660945	2860	2860	2860	2860	0
277	20250214	153700	62660945	2860	2860	2860	2860	0
278	20250214	153600	62660945	2860	2860	2860	2860	0
279	20250214	153500	62660945	2860	2860	2860	2860	0
280	20250214	153400	62660945	2860	2860	2860	2860	0
281	20250214	153300	62660945	2860	2860	2860	2860	0
282	20250214	153200	62660945	2860	2860	2860	2860	0
283	20250214	153100	62660945	2860	2860	2860	2860	0
284	20250214	153000	62660945	2860	2860	2860	2860	1140
285	20250214	152900	59400545	2860	2860	2860	2860	0
286	20250214	152800	59400545	2860	2860	2860	2860	0
287	20250214	152700	59400545	2860	2860	2860	2860	0
288	20250214	152600	59400545	2860	2860	2860	2860	0
289	20250214	152500	59400545	2860	2860	2860	2860	0
290	20250214	152400	59400545	2860	2860	2860	2860	0
291	20250214	152300	59400545	2860	2860	2860	2860	0
292	20250214	152200	59400545	2860	2860	2860	2860	0
293	20250214	152100	59400545	2860	2860	2860	2860	0
294	20250214	152000	59400545	2860	2860	2860	2860	0
295	20250214	151900	59400545	2860	2845	2860	2845	42
296	20250214	151800	59280835	2845	2845	2845	2845	4
297	20250214	151700	59269455	2860	2860	2860	2860	0
298	20250214	151600	59269455	2860	2855	2860	2845	8
299	20250214	151500	59246620	2860	2860	2860	2860	0
300	20250214	151400	59246620	2860	2860	2860	2860	0
301	20250214	151300	59246620	2860	2860	2860	2860	0
302	20250214	151200	59246620	2860	2860	2860	2860	0
303	20250214	151100	59246620	2860	2850	2860	2845	57
304	20250214	151000	59084170	2845	2850	2850	2845	21
305	20250214	150900	59024350	2850	2855	2855	2850	4
306	20250214	150800	59012945	2860	2860	2860	2860	0
307	20250214	150700	59012945	2860	2860	2860	2860	0
308	20250214	150600	59012945	2860	2860	2860	2860	1
309	20250214	150500	59010085	2855	2850	2855	2850	7
310	20250214	150400	58990110	2860	2860	2860	2860	0
311	20250214	150300	58990110	2860	2860	2860	2860	0
312	20250214	150200	58990110	2860	2860	2860	2860	0
313	20250214	150100	58990110	2860	2860	2860	2860	0
314	20250214	150000	58990110	2860	2845	2860	2845	7
315	20250214	145900	58970170	2865	2865	2865	2865	0
316	20250214	145800	58970170	2865	2865	2865	2865	0
317	20250214	145700	58970170	2865	2865	2865	2865	0
318	20250214	145600	58970170	2865	2865	2865	2865	0
319	20250214	145500	58970170	2865	2845	2865	2845	26
320	20250214	145400	58896180	2865	2865	2865	2845	90
321	20250214	145300	58638510	2865	2865	2865	2865	0
322	20250214	145200	58638510	2865	2860	2865	2845	258
323	20250214	145100	57901480	2845	2860	2860	2845	102
324	20250214	145000	57609775	2855	2860	2860	2845	100
325	20250214	144900	57324700	2850	2860	2860	2850	2
326	20250214	144800	57318990	2850	2850	2850	2850	1
327	20250214	144700	57316140	2860	2860	2860	2860	0
328	20250214	144600	57316140	2860	2845	2860	2845	2
329	20250214	144500	57310435	2845	2845	2845	2845	3
330	20250214	144400	57301900	2860	2860	2860	2860	0
331	20250214	144300	57301900	2860	2860	2860	2860	0
332	20250214	144200	57301900	2860	2860	2860	2860	0
333	20250214	144100	57301900	2860	2860	2860	2860	0
334	20250214	144000	57301900	2860	2840	2860	2840	14
335	20250214	143900	57262025	2865	2840	2865	2835	939
336	20250214	143800	54598005	2840	2840	2840	2840	1
337	20250214	143700	54595165	2840	2840	2840	2840	0
338	20250214	143600	54595165	2840	2840	2840	2840	1
339	20250214	143500	54592325	2840	2840	2840	2840	2
340	20250214	143400	54586645	2840	2840	2840	2840	2
341	20250214	143300	54580965	2840	2840	2840	2840	2
342	20250214	143200	54575285	2840	2840	2840	2840	0
343	20250214	143100	54575285	2840	2840	2840	2840	2
344	20250214	143000	54569605	2840	2840	2840	2840	5
345	20250214	142900	54555405	2840	2840	2840	2840	0
346	20250214	142800	54555405	2840	2840	2840	2840	0
347	20250214	142700	54555405	2840	2840	2840	2840	0
348	20250214	142600	54555405	2840	2850	2850	2840	2
349	20250214	142500	54549715	2840	2840	2840	2840	21
350	20250214	142400	54490075	2850	2850	2850	2850	0
351	20250214	142300	54490075	2850	2840	2850	2840	85
352	20250214	142200	54248645	2850	2845	2850	2845	4
353	20250214	142100	54237260	2845	2845	2845	2845	4
354	20250214	142000	54225880	2840	2840	2840	2840	30
355	20250214	141900	54140680	2850	2850	2850	2850	0
356	20250214	141800	54140680	2850	2840	2850	2840	58
357	20250214	141700	53975940	2840	2850	2850	2840	104
358	20250214	141600	53679640	2850	2850	2850	2850	0
359	20250214	141500	53679640	2850	2845	2850	2840	35
360	20250214	141400	53580155	2840	2845	2845	2840	44
361	20250214	141300	53454995	2845	2840	2845	2840	2
362	20250214	141200	53449310	2840	2840	2840	2840	0
363	20250214	141100	53449310	2840	2840	2850	2840	42
364	20250214	141000	53329670	2845	2840	2845	2840	100
365	20250214	140900	53045655	2855	2855	2855	2855	0
366	20250214	140800	53045655	2855	2855	2855	2855	0
367	20250214	140700	53045655	2855	2840	2855	2840	2
368	20250214	140600	53039960	2855	2850	2855	2850	5
369	20250214	140500	53025705	2840	2840	2840	2840	18
370	20250214	140400	52974585	2855	2855	2855	2840	3
371	20250214	140300	52966035	2850	2850	2850	2850	100
372	20250214	140200	52681035	2855	2855	2855	2855	0
373	20250214	140100	52681035	2855	2855	2855	2855	0
374	20250214	140000	52681035	2855	2855	2855	2840	12
375	20250214	135900	52646870	2840	2845	2850	2840	52
376	20250214	135800	52498880	2840	2840	2840	2840	3
377	20250214	135700	52490360	2840	2845	2845	2840	831
378	20250214	135600	50127415	2845	2845	2845	2845	2
379	20250214	135500	50121725	2845	2845	2845	2845	9
380	20250214	135400	50096120	2845	2845	2845	2845	0
381	20250214	135300	50096120	2845	2845	2845	2845	0
382	20250214	135200	50096120	2845	2845	2845	2845	0
383	20250214	135100	50096120	2845	2845	2845	2845	45
384	20250214	135000	49968095	2845	2850	2850	2845	12
385	20250214	134900	49933945	2845	2850	2850	2845	2
386	20250214	134800	49928250	2850	2850	2850	2850	0
387	20250214	134700	49928250	2850	2850	2850	2850	0
388	20250214	134600	49928250	2850	2850	2850	2850	0
389	20250214	134500	49928250	2850	2845	2850	2845	17
390	20250214	134400	49879880	2850	2850	2850	2850	0
391	20250214	134300	49879880	2850	2850	2850	2850	0
392	20250214	134200	49879880	2850	2850	2850	2850	0
393	20250214	134100	49879880	2850	2845	2850	2845	90
394	20250214	134000	49623825	2845	2850	2850	2845	882
395	20250214	133900	47111375	2850	2850	2850	2850	0
396	20250214	133800	47111375	2850	2850	2850	2850	1
397	20250214	133700	47108525	2855	2855	2855	2855	0
398	20250214	133600	47108525	2855	2855	2855	2850	15
399	20250214	133500	47065710	2855	2855	2855	2850	3
400	20250214	133400	47057150	2855	2855	2855	2855	0
401	20250214	133300	47057150	2855	2855	2855	2855	0
402	20250214	133200	47057150	2855	2855	2855	2855	0
403	20250214	133100	47057150	2855	2855	2855	2855	0
404	20250214	133000	47057150	2855	2855	2855	2855	1
405	20250214	132900	47054295	2850	2850	2855	2850	3
406	20250214	132800	47045740	2855	2855	2855	2855	1
407	20250214	132700	47042885	2850	2850	2850	2850	8
408	20250214	132600	47020085	2855	2855	2855	2855	0
409	20250214	132500	47020085	2855	2845	2855	2845	26
410	20250214	132400	46946105	2855	2855	2855	2855	0
411	20250214	132300	46946105	2855	2855	2855	2855	0
412	20250214	132200	46946105	2855	2850	2855	2845	599
413	20250214	132100	45239225	2845	2850	2850	2845	704
414	20250214	132000	43233730	2850	2855	2855	2850	246
415	20250214	131900	42531680	2855	2855	2855	2855	0
416	20250214	131800	42531680	2855	2855	2855	2855	24
417	20250214	131700	42463160	2855	2855	2855	2855	52
418	20250214	131600	42314700	2855	2865	2865	2855	443
419	20250214	131500	41046445	2855	2860	2860	2855	61
420	20250214	131400	40872060	2865	2865	2865	2865	0
421	20250214	131300	40872060	2865	2865	2865	2865	0
422	20250214	131200	40872060	2865	2860	2865	2860	55
423	20250214	131100	40714755	2860	2860	2860	2860	0
424	20250214	131000	40714755	2860	2855	2860	2855	4
425	20250214	130900	40703330	2865	2865	2865	2865	1
426	20250214	130800	40700465	2855	2855	2855	2855	1
427	20250214	130700	40697610	2865	2865	2865	2865	0
428	20250214	130600	40697610	2865	2865	2865	2865	0
429	20250214	130500	40697610	2865	2860	2865	2855	82
430	20250214	130400	40463130	2860	2860	2860	2860	0
431	20250214	130300	40463130	2860	2855	2860	2855	80
432	20250214	130200	40234650	2855	2855	2855	2855	0
433	20250214	130100	40234650	2855	2855	2855	2855	40
434	20250214	130000	40120450	2855	2855	2855	2855	2
435	20250214	125900	40114740	2855	2855	2855	2855	1
436	20250214	125800	40111885	2860	2860	2860	2860	0
437	20250214	125700	40111885	2860	2860	2860	2860	0
438	20250214	125600	40111885	2860	2860	2860	2860	0
439	20250214	125500	40111885	2860	2860	2860	2860	0
440	20250214	125400	40111885	2860	2860	2860	2860	0
441	20250214	125300	40111885	2860	2860	2860	2860	0
442	20250214	125200	40111885	2860	2855	2860	2855	2
443	20250214	125100	40106170	2860	2860	2860	2860	0
444	20250214	125000	40106170	2860	2860	2860	2860	1
445	20250214	124900	40103310	2855	2855	2855	2855	1
446	20250214	124800	40100455	2860	2860	2860	2860	0
447	20250214	124700	40100455	2860	2860	2860	2860	0
448	20250214	124600	40100455	2860	2860	2860	2860	0
449	20250214	124500	40100455	2860	2860	2860	2860	0
450	20250214	124400	40100455	2860	2860	2860	2860	0
451	20250214	124300	40100455	2860	2860	2860	2860	2
452	20250214	124200	40094735	2860	2855	2860	2855	24
453	20250214	124100	40026100	2860	2860	2860	2860	10
454	20250214	124000	39997500	2870	2870	2870	2870	0
455	20250214	123900	39997500	2870	2855	2870	2855	137
456	20250214	123800	39604920	2860	2860	2860	2860	1
457	20250214	123700	39602060	2855	2855	2855	2855	69
458	20250214	123600	39405065	2855	2855	2855	2855	1
459	20250214	123500	39402210	2850	2850	2850	2850	17
460	20250214	123400	39353760	2860	2860	2860	2860	0
461	20250214	123300	39353760	2860	2860	2860	2860	0
462	20250214	123200	39353760	2860	2860	2860	2860	0
463	20250214	123100	39353760	2860	2855	2860	2850	556
464	20250214	123000	37766440	2850	2850	2850	2850	7
465	20250214	122900	37746490	2850	2855	2855	2850	23
466	20250214	122800	37680850	2855	2855	2855	2855	0
467	20250214	122700	37680850	2855	2855	2855	2855	1
468	20250214	122600	37677995	2850	2850	2850	2850	0
469	20250214	122500	37677995	2850	2850	2850	2850	3
470	20250214	122400	37669445	2855	2855	2855	2855	0
471	20250214	122300	37669445	2855	2855	2855	2855	0
472	20250214	122200	37669445	2855	2855	2855	2850	30
473	20250214	122100	37583825	2855	2855	2855	2855	0
474	20250214	122000	37583825	2855	2850	2855	2850	6
475	20250214	121900	37566720	2850	2850	2850	2850	2
476	20250214	121800	37561020	2855	2855	2855	2855	1
477	20250214	121700	37558165	2850	2850	2850	2850	0
478	20250214	121600	37558165	2850	2850	2850	2850	0
479	20250214	121500	37558165	2850	2850	2850	2850	0
480	20250214	121400	37558165	2850	2850	2850	2850	0
481	20250214	121300	37558165	2850	2850	2850	2850	0
482	20250214	121200	37558165	2850	2845	2850	2845	29
483	20250214	121100	37475520	2845	2850	2850	2845	22
484	20250214	121000	37412830	2850	2845	2850	2845	62
485	20250214	120900	37236165	2850	2850	2850	2850	1
486	20250214	120800	37233315	2845	2845	2845	2845	1
487	20250214	120700	37230470	2850	2850	2850	2850	0
488	20250214	120600	37230470	2850	2850	2850	2850	3
489	20250214	120500	37221920	2840	2840	2840	2840	16
490	20250214	120400	37176480	2855	2855	2855	2855	0
491	20250214	120300	37176480	2855	2855	2855	2855	0
492	20250214	120200	37176480	2855	2855	2855	2855	0
493	20250214	120100	37176480	2855	2840	2855	2840	101
494	20250214	120000	36889610	2855	2850	2855	2840	24
495	20250214	115900	36821275	2850	2840	2855	2840	3
496	20250214	115800	36812730	2855	2855	2855	2855	0
497	20250214	115700	36812730	2855	2855	2855	2855	0
498	20250214	115600	36812730	2855	2855	2855	2855	0
499	20250214	115500	36812730	2855	2845	2855	2840	271
500	20250214	115400	36042270	2845	2845	2845	2845	0
501	20250214	115300	36042270	2845	2850	2850	2845	68
502	20250214	115200	35848505	2845	2845	2845	2845	2
503	20250214	115100	35842815	2855	2855	2855	2855	0
504	20250214	115000	35842815	2855	2855	2855	2855	1
505	20250214	114900	35839960	2845	2845	2845	2845	4
506	20250214	114800	35828580	2845	2845	2850	2845	196
507	20250214	114700	35270025	2845	2845	2845	2845	1
508	20250214	114600	35267180	2850	2845	2850	2845	3
509	20250214	114500	35258640	2845	2845	2845	2845	4
510	20250214	114400	35247260	2850	2850	2850	2850	0
511	20250214	114300	35247260	2850	2850	2850	2850	0
512	20250214	114200	35247260	2850	2850	2850	2850	0
513	20250214	114100	35247260	2850	2850	2850	2850	1
514	20250214	114000	35244410	2845	2845	2845	2845	9
515	20250214	113900	35218805	2845	2845	2845	2845	183
516	20250214	113800	34698170	2845	2845	2845	2845	1
517	20250214	113700	34695325	2850	2850	2850	2850	0
518	20250214	113600	34695325	2850	2845	2850	2845	2
519	20250214	113500	34689630	2845	2845	2845	2845	2
520	20250214	113400	34683940	2850	2850	2850	2850	0
521	20250214	113300	34683940	2850	2850	2850	2850	1
522	20250214	113200	34681090	2845	2845	2845	2845	1
523	20250214	113100	34678245	2855	2855	2855	2855	0
524	20250214	113000	34678245	2855	2855	2855	2845	18
525	20250214	112900	34626960	2845	2845	2845	2845	2
526	20250214	112800	34621270	2845	2845	2845	2845	0
527	20250214	112700	34621270	2845	2845	2845	2845	63
528	20250214	112600	34442035	2855	2855	2855	2855	0
529	20250214	112500	34442035	2855	2855	2855	2855	0
530	20250214	112400	34442035	2855	2855	2855	2855	0
531	20250214	112300	34442035	2855	2850	2855	2845	58
532	20250214	112200	34276765	2845	2845	2845	2845	1
533	20250214	112100	34273920	2845	2845	2845	2845	0
534	20250214	112000	34273920	2845	2840	2845	2840	4
535	20250214	111900	34262545	2840	2840	2840	2840	1
536	20250214	111800	34259705	2855	2855	2855	2855	0
537	20250214	111700	34259705	2855	2840	2855	2840	6
538	20250214	111600	34242650	2855	2855	2855	2855	1
539	20250214	111500	34239795	2840	2840	2840	2840	8
540	20250214	111400	34217075	2850	2850	2850	2850	0
541	20250214	111300	34217075	2850	2850	2850	2850	15
542	20250214	111200	34174325	2840	2840	2840	2840	4
543	20250214	111100	34162965	2840	2845	2845	2840	47
544	20250214	111000	34029265	2850	2845	2850	2840	147
545	20250214	110900	33611125	2845	2845	2845	2845	3
546	20250214	110800	33602590	2855	2850	2855	2845	71
547	20250214	110700	33400250	2850	2845	2850	2845	113
548	20250214	110600	33078755	2845	2845	2845	2845	8
549	20250214	110500	33055995	2850	2845	2850	2845	4
550	20250214	110400	33044610	2850	2845	2850	2845	5
551	20250214	110300	33030380	2850	2850	2850	2850	0
552	20250214	110200	33030380	2850	2845	2850	2845	13
553	20250214	110100	32993390	2855	2855	2855	2855	0
554	20250214	110000	32993390	2855	2840	2855	2840	5
555	20250214	105900	32979160	2840	2840	2855	2840	3
556	20250214	105800	32970625	2855	2855	2855	2840	7
557	20250214	105700	32950655	2855	2855	2855	2855	0
558	20250214	105600	32950655	2855	2850	2855	2850	21
559	20250214	105500	32890800	2855	2855	2855	2855	0
560	20250214	105400	32890800	2855	2855	2855	2855	0
561	20250214	105300	32890800	2855	2855	2855	2855	0
562	20250214	105200	32890800	2855	2840	2855	2840	72
563	20250214	105100	32685605	2855	2855	2855	2855	0
564	20250214	105000	32685605	2855	2840	2855	2840	11
565	20250214	104900	32654330	2855	2850	2855	2840	497
566	20250214	104800	31238245	2845	2840	2845	2840	111
567	20250214	104700	30922455	2845	2840	2845	2840	10
568	20250214	104600	30894050	2845	2840	2845	2840	10
569	20250214	104500	30865645	2845	2845	2845	2840	23
570	20250214	104400	30800315	2840	2840	2840	2840	9
571	20250214	104300	30774755	2845	2840	2845	2840	11
572	20250214	104200	30743510	2845	2840	2845	2840	2
573	20250214	104100	30737825	2845	2845	2845	2845	0
574	20250214	104000	30737825	2845	2840	2845	2840	7
575	20250214	103900	30717940	2850	2840	2850	2840	21
576	20250214	103800	30658100	2850	2850	2850	2850	0
577	20250214	103700	30658100	2850	2850	2850	2850	0
578	20250214	103600	30658100	2850	2850	2850	2850	0
579	20250214	103500	30658100	2850	2840	2850	2840	23
580	20250214	103400	30592740	2850	2840	2850	2840	189
581	20250214	103300	30055755	2840	2840	2840	2840	0
582	20250214	103200	30055755	2840	2840	2840	2840	1
583	20250214	103100	30052915	2845	2845	2845	2845	2
584	20250214	103000	30047225	2850	2850	2850	2850	65
585	20250214	102900	29861975	2855	2835	2855	2835	2
586	20250214	102800	29856285	2865	2865	2865	2865	0
587	20250214	102700	29856285	2865	2835	2865	2835	2035
588	20250214	102600	24040845	2860	2840	2860	2840	183
589	20250214	102500	23520945	2840	2840	2840	2835	16
590	20250214	102400	23475575	2835	2835	2835	2835	176
591	20250214	102300	22976615	2835	2835	2835	2835	6
592	20250214	102200	22959605	2835	2830	2835	2830	7
593	20250214	102100	22939765	2835	2835	2835	2835	50
594	20250214	102000	22798015	2830	2830	2830	2830	27
595	20250214	101900	22721605	2830	2830	2830	2830	2
596	20250214	101800	22715945	2830	2830	2830	2830	12
597	20250214	101700	22681985	2830	2830	2830	2830	12
598	20250214	101600	22648025	2830	2830	2830	2830	89
599	20250214	101500	22396155	2830	2830	2830	2830	517
600	20250214	101400	20933045	2835	2835	2835	2835	0
601	20250214	101300	20933045	2835	2835	2835	2835	33
602	20250214	101200	20839490	2840	2830	2840	2830	3
603	20250214	101100	20830990	2840	2835	2840	2835	58
604	20250214	101000	20666555	2830	2830	2830	2830	5
605	20250214	100900	20652405	2830	2830	2830	2830	3
606	20250214	100800	20643915	2830	2830	2840	2830	14
607	20250214	100700	20604285	2840	2835	2840	2835	184
608	20250214	100600	20082595	2830	2830	2830	2830	37
609	20250214	100500	19977885	2830	2830	2830	2830	19
610	20250214	100400	19924115	2830	2830	2830	2830	10
611	20250214	100300	19895815	2835	2835	2835	2830	15
612	20250214	100200	19853340	2830	2835	2835	2830	64
613	20250214	100100	19672165	2830	2830	2835	2830	2330
614	20250214	100000	13077860	2830	2830	2830	2830	18
615	20250214	095900	13026920	2840	2830	2840	2830	502
616	20250214	095800	11606225	2840	2835	2840	2830	5
617	20250214	095700	11592055	2845	2845	2845	2845	0
618	20250214	095600	11592055	2845	2845	2845	2845	0
619	20250214	095500	11592055	2845	2835	2845	2835	10
620	20250214	095400	11563695	2845	2830	2845	2830	64
621	20250214	095300	11382545	2830	2840	2840	2830	14
622	20250214	095200	11342795	2830	2835	2835	2830	232
623	20250214	095100	10686145	2850	2850	2850	2850	0
624	20250214	095000	10686145	2850	2835	2850	2835	4
625	20250214	094900	10674790	2850	2835	2850	2835	2
626	20250214	094800	10669105	2850	2850	2850	2850	0
627	20250214	094700	10669105	2850	2850	2850	2850	0
628	20250214	094600	10669105	2850	2850	2850	2835	8
629	20250214	094500	10646320	2850	2850	2850	2850	0
630	20250214	094400	10646320	2850	2850	2850	2850	0
631	20250214	094300	10646320	2850	2850	2850	2850	0
632	20250214	094200	10646320	2850	2835	2850	2835	7
633	20250214	094100	10626410	2855	2855	2855	2855	0
634	20250214	094000	10626410	2855	2855	2855	2835	10
635	20250214	093900	10597995	2840	2840	2855	2840	5
636	20250214	093800	10583765	2855	2845	2855	2830	656
637	20250214	093700	8725585	2860	2860	2860	2860	0
638	20250214	093600	8725585	2860	2860	2860	2860	0
639	20250214	093500	8725585	2860	2845	2860	2845	1003
640	20250214	093400	5857050	2860	2860	2860	2860	0
641	20250214	093300	5857050	2860	2860	2860	2860	0
642	20250214	093200	5857050	2860	2845	2860	2845	2
643	20250214	093100	5851345	2865	2865	2865	2845	106
644	20250214	093000	5549470	2860	2845	2860	2845	745
645	20250214	092900	3418845	2860	2845	2860	2845	3
646	20250214	092800	3410280	2860	2860	2860	2860	0
647	20250214	092700	3410280	2860	2860	2860	2860	0
648	20250214	092600	3410280	2860	2860	2860	2845	4
649	20250214	092500	3398855	2845	2845	2845	2845	1
650	20250214	092400	3396010	2865	2865	2865	2865	1
651	20250214	092300	3393145	2845	2860	2860	2845	77
652	20250214	092200	3173360	2870	2870	2870	2860	3
653	20250214	092100	3164760	2860	2870	2870	2860	64
654	20250214	092000	2981710	2860	2860	2860	2860	3
655	20250214	091900	2973130	2870	2870	2870	2860	3
656	20250214	091800	2964530	2860	2860	2870	2860	13
657	20250214	091700	2927340	2870	2870	2870	2870	0
658	20250214	091600	2927340	2870	2870	2870	2870	0
659	20250214	091500	2927340	2870	2870	2870	2870	0
660	20250214	091400	2927340	2870	2870	2870	2870	0
661	20250214	091300	2927340	2870	2870	2870	2870	0
662	20250214	091200	2927340	2870	2865	2870	2865	12
663	20250214	091100	2892955	2875	2870	2875	2870	2
664	20250214	091000	2887210	2860	2870	2875	2855	7
665	20250214	090900	2867170	2855	2855	2875	2855	6
666	20250214	090800	2849975	2875	2875	2875	2875	0
667	20250214	090700	2849975	2875	2875	2875	2875	0
668	20250214	090600	2849975	2875	2875	2875	2875	0
669	20250214	090500	2849975	2875	2875	2875	2875	0
670	20250214	090400	2849975	2875	2865	2875	2865	200
671	20250214	090300	2274990	2875	2875	2875	2875	0
672	20250214	090200	2274990	2875	2875	2875	2875	0
673	20250214	090100	2274990	2875	2860	2875	2845	192
674	20250214	090000	1727260	2880	2870	2880	2865	602