KissMeData/129920/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202400	54380625	2985	2985	2985	2985	707
3	20250214	202300	54380625	2985	2985	2985	2985	0
4	20250214	202200	54380625	2985	2985	2985	2985	0
5	20250214	202100	54380625	2985	2985	2985	2985	0
6	20250214	202000	54380625	2985	2985	2985	2985	0
7	20250214	201900	54380625	2985	2985	2985	2985	0
8	20250214	201800	54380625	2985	2985	2985	2985	0
9	20250214	201700	54380625	2985	2985	2985	2985	0
10	20250214	201600	54380625	2985	2985	2985	2985	0
11	20250214	201500	54380625	2985	2985	2985	2985	0
12	20250214	201400	54380625	2985	2985	2985	2985	0
13	20250214	201300	54380625	2985	2985	2985	2985	0
14	20250214	201200	54380625	2985	2985	2985	2985	0
15	20250214	201100	54380625	2985	2985	2985	2985	0
16	20250214	201000	54380625	2985	2985	2985	2985	0
17	20250214	200900	54380625	2985	2985	2985	2985	0
18	20250214	200800	54380625	2985	2985	2985	2985	0
19	20250214	200700	54380625	2985	2985	2985	2985	0
20	20250214	200600	54380625	2985	2985	2985	2985	0
21	20250214	200500	54380625	2985	2985	2985	2985	0
22	20250214	200400	54380625	2985	2985	2985	2985	0
23	20250214	200300	54380625	2985	2985	2985	2985	0
24	20250214	200200	54380625	2985	2985	2985	2985	0
25	20250214	200100	54380625	2985	2985	2985	2985	0
26	20250214	200000	54380625	2985	2985	2985	2985	0
27	20250214	195900	54380625	2985	2985	2985	2985	0
28	20250214	195800	54380625	2985	2985	2985	2985	0
29	20250214	195700	54380625	2985	2985	2985	2985	0
30	20250214	195600	54380625	2985	2985	2985	2985	0
31	20250214	195500	54380625	2985	2985	2985	2985	0
32	20250214	195400	54380625	2985	2985	2985	2985	707
33	20250214	195300	54380625	2985	2985	2985	2985	0
34	20250214	195200	54380625	2985	2985	2985	2985	0
35	20250214	195100	54380625	2985	2985	2985	2985	0
36	20250214	195000	54380625	2985	2985	2985	2985	0
37	20250214	194900	54380625	2985	2985	2985	2985	0
38	20250214	194800	54380625	2985	2985	2985	2985	0
39	20250214	194700	54380625	2985	2985	2985	2985	0
40	20250214	194600	54380625	2985	2985	2985	2985	0
41	20250214	194500	54380625	2985	2985	2985	2985	0
42	20250214	194400	54380625	2985	2985	2985	2985	0
43	20250214	194300	54380625	2985	2985	2985	2985	0
44	20250214	194200	54380625	2985	2985	2985	2985	0
45	20250214	194100	54380625	2985	2985	2985	2985	0
46	20250214	194000	54380625	2985	2985	2985	2985	0
47	20250214	193900	54380625	2985	2985	2985	2985	0
48	20250214	193800	54380625	2985	2985	2985	2985	0
49	20250214	193700	54380625	2985	2985	2985	2985	0
50	20250214	193600	54380625	2985	2985	2985	2985	0
51	20250214	193500	54380625	2985	2985	2985	2985	0
52	20250214	193400	54380625	2985	2985	2985	2985	0
53	20250214	193300	54380625	2985	2985	2985	2985	0
54	20250214	193200	54380625	2985	2985	2985	2985	0
55	20250214	193100	54380625	2985	2985	2985	2985	0
56	20250214	193000	54380625	2985	2985	2985	2985	0
57	20250214	192900	54380625	2985	2985	2985	2985	0
58	20250214	192800	54380625	2985	2985	2985	2985	0
59	20250214	192700	54380625	2985	2985	2985	2985	0
60	20250214	192600	54380625	2985	2985	2985	2985	0
61	20250214	192500	54380625	2985	2985	2985	2985	0
62	20250214	192400	54380625	2985	2985	2985	2985	707
63	20250214	192300	54380625	2985	2985	2985	2985	0
64	20250214	192200	54380625	2985	2985	2985	2985	0
65	20250214	192100	54380625	2985	2985	2985	2985	0
66	20250214	192000	54380625	2985	2985	2985	2985	0
67	20250214	191900	54380625	2985	2985	2985	2985	0
68	20250214	191800	54380625	2985	2985	2985	2985	0
69	20250214	191700	54380625	2985	2985	2985	2985	0
70	20250214	191600	54380625	2985	2985	2985	2985	0
71	20250214	191500	54380625	2985	2985	2985	2985	0
72	20250214	191400	54380625	2985	2985	2985	2985	0
73	20250214	191300	54380625	2985	2985	2985	2985	0
74	20250214	191200	54380625	2985	2985	2985	2985	0
75	20250214	191100	54380625	2985	2985	2985	2985	0
76	20250214	191000	54380625	2985	2985	2985	2985	0
77	20250214	190900	54380625	2985	2985	2985	2985	0
78	20250214	190800	54380625	2985	2985	2985	2985	0
79	20250214	190700	54380625	2985	2985	2985	2985	0
80	20250214	190600	54380625	2985	2985	2985	2985	0
81	20250214	190500	54380625	2985	2985	2985	2985	0
82	20250214	190400	54380625	2985	2985	2985	2985	0
83	20250214	190300	54380625	2985	2985	2985	2985	0
84	20250214	190200	54380625	2985	2985	2985	2985	0
85	20250214	190100	54380625	2985	2985	2985	2985	0
86	20250214	190000	54380625	2985	2985	2985	2985	0
87	20250214	185900	54380625	2985	2985	2985	2985	0
88	20250214	185800	54380625	2985	2985	2985	2985	0
89	20250214	185700	54380625	2985	2985	2985	2985	0
90	20250214	185600	54380625	2985	2985	2985	2985	0
91	20250214	185500	54380625	2985	2985	2985	2985	0
92	20250214	185400	54380625	2985	2985	2985	2985	707
93	20250214	185300	54380625	2985	2985	2985	2985	0
94	20250214	185200	54380625	2985	2985	2985	2985	0
95	20250214	185100	54380625	2985	2985	2985	2985	0
96	20250214	185000	54380625	2985	2985	2985	2985	0
97	20250214	184900	54380625	2985	2985	2985	2985	0
98	20250214	184800	54380625	2985	2985	2985	2985	0
99	20250214	184700	54380625	2985	2985	2985	2985	0
100	20250214	184600	54380625	2985	2985	2985	2985	0
101	20250214	184500	54380625	2985	2985	2985	2985	0
102	20250214	184400	54380625	2985	2985	2985	2985	0
103	20250214	184300	54380625	2985	2985	2985	2985	0
104	20250214	184200	54380625	2985	2985	2985	2985	0
105	20250214	184100	54380625	2985	2985	2985	2985	0
106	20250214	184000	54380625	2985	2985	2985	2985	0
107	20250214	183900	54380625	2985	2985	2985	2985	0
108	20250214	183800	54380625	2985	2985	2985	2985	0
109	20250214	183700	54380625	2985	2985	2985	2985	0
110	20250214	183600	54380625	2985	2985	2985	2985	0
111	20250214	183500	54380625	2985	2985	2985	2985	0
112	20250214	183400	54380625	2985	2985	2985	2985	0
113	20250214	183300	54380625	2985	2985	2985	2985	0
114	20250214	183200	54380625	2985	2985	2985	2985	0
115	20250214	183100	54380625	2985	2985	2985	2985	0
116	20250214	183000	54380625	2985	2985	2985	2985	0
117	20250214	182900	54380625	2985	2985	2985	2985	0
118	20250214	182800	54380625	2985	2985	2985	2985	0
119	20250214	182700	54380625	2985	2985	2985	2985	0
120	20250214	182600	54380625	2985	2985	2985	2985	0
121	20250214	182500	54380625	2985	2985	2985	2985	0
122	20250214	182400	54380625	2985	2985	2985	2985	707
123	20250214	182300	54380625	2985	2985	2985	2985	0
124	20250214	182200	54380625	2985	2985	2985	2985	0
125	20250214	182100	54380625	2985	2985	2985	2985	0
126	20250214	182000	54380625	2985	2985	2985	2985	0
127	20250214	181900	54380625	2985	2985	2985	2985	0
128	20250214	181800	54380625	2985	2985	2985	2985	0
129	20250214	181700	54380625	2985	2985	2985	2985	0
130	20250214	181600	54380625	2985	2985	2985	2985	0
131	20250214	181500	54380625	2985	2985	2985	2985	0
132	20250214	181400	54380625	2985	2985	2985	2985	0
133	20250214	181300	54380625	2985	2985	2985	2985	0
134	20250214	181200	54380625	2985	2985	2985	2985	0
135	20250214	181100	54380625	2985	2985	2985	2985	0
136	20250214	181000	54380625	2985	2985	2985	2985	0
137	20250214	180900	54380625	2985	2985	2985	2985	0
138	20250214	180800	54380625	2985	2985	2985	2985	0
139	20250214	180700	54380625	2985	2985	2985	2985	0
140	20250214	180600	54380625	2985	2985	2985	2985	0
141	20250214	180500	54380625	2985	2985	2985	2985	0
142	20250214	180400	54380625	2985	2985	2985	2985	0
143	20250214	180300	54380625	2985	2985	2985	2985	0
144	20250214	180200	54380625	2985	2985	2985	2985	0
145	20250214	180100	54380625	2985	2985	2985	2985	0
146	20250214	180000	54380625	2985	2985	2985	2985	0
147	20250214	175900	54380625	2985	2985	2985	2985	0
148	20250214	175800	54380625	2985	2985	2985	2985	0
149	20250214	175700	54380625	2985	2985	2985	2985	0
150	20250214	175600	54380625	2985	2985	2985	2985	0
151	20250214	175500	54380625	2985	2985	2985	2985	0
152	20250214	175400	54380625	2985	2985	2985	2985	707
153	20250214	175300	54380625	2985	2985	2985	2985	0
154	20250214	175200	54380625	2985	2985	2985	2985	0
155	20250214	175100	54380625	2985	2985	2985	2985	0
156	20250214	175000	54380625	2985	2985	2985	2985	0
157	20250214	174900	54380625	2985	2985	2985	2985	0
158	20250214	174800	54380625	2985	2985	2985	2985	0
159	20250214	174700	54380625	2985	2985	2985	2985	0
160	20250214	174600	54380625	2985	2985	2985	2985	0
161	20250214	174500	54380625	2985	2985	2985	2985	0
162	20250214	174400	54380625	2985	2985	2985	2985	0
163	20250214	174300	54380625	2985	2985	2985	2985	0
164	20250214	174200	54380625	2985	2985	2985	2985	0
165	20250214	174100	54380625	2985	2985	2985	2985	0
166	20250214	174000	54380625	2985	2985	2985	2985	0
167	20250214	173900	54380625	2985	2985	2985	2985	0
168	20250214	173800	54380625	2985	2985	2985	2985	0
169	20250214	173700	54380625	2985	2985	2985	2985	0
170	20250214	173600	54380625	2985	2985	2985	2985	0
171	20250214	173500	54380625	2985	2985	2985	2985	0
172	20250214	173400	54380625	2985	2985	2985	2985	0
173	20250214	173300	54380625	2985	2985	2985	2985	0
174	20250214	173200	54380625	2985	2985	2985	2985	0
175	20250214	173100	54380625	2985	2985	2985	2985	0
176	20250214	173000	54380625	2985	2985	2985	2985	0
177	20250214	172900	54380625	2985	2985	2985	2985	0
178	20250214	172800	54380625	2985	2985	2985	2985	0
179	20250214	172700	54380625	2985	2985	2985	2985	0
180	20250214	172600	54380625	2985	2985	2985	2985	0
181	20250214	172500	54380625	2985	2985	2985	2985	0
182	20250214	172400	54380625	2985	2985	2985	2985	707
183	20250214	172300	54380625	2985	2985	2985	2985	0
184	20250214	172200	54380625	2985	2985	2985	2985	0
185	20250214	172100	54380625	2985	2985	2985	2985	0
186	20250214	172000	54380625	2985	2985	2985	2985	0
187	20250214	171900	54380625	2985	2985	2985	2985	0
188	20250214	171800	54380625	2985	2985	2985	2985	0
189	20250214	171700	54380625	2985	2985	2985	2985	0
190	20250214	171600	54380625	2985	2985	2985	2985	0
191	20250214	171500	54380625	2985	2985	2985	2985	0
192	20250214	171400	54380625	2985	2985	2985	2985	0
193	20250214	171300	54380625	2985	2985	2985	2985	0
194	20250214	171200	54380625	2985	2985	2985	2985	0
195	20250214	171100	54380625	2985	2985	2985	2985	0
196	20250214	171000	54380625	2985	2985	2985	2985	0
197	20250214	170900	54380625	2985	2985	2985	2985	0
198	20250214	170800	54380625	2985	2985	2985	2985	0
199	20250214	170700	54380625	2985	2985	2985	2985	0
200	20250214	170600	54380625	2985	2985	2985	2985	0
201	20250214	170500	54380625	2985	2985	2985	2985	0
202	20250214	170400	54380625	2985	2985	2985	2985	0
203	20250214	170300	54380625	2985	2985	2985	2985	0
204	20250214	170200	54380625	2985	2985	2985	2985	0
205	20250214	170100	54380625	2985	2985	2985	2985	0
206	20250214	170000	54380625	2985	2985	2985	2985	0
207	20250214	165900	54380625	2985	2985	2985	2985	0
208	20250214	165800	54380625	2985	2985	2985	2985	0
209	20250214	165700	54380625	2985	2985	2985	2985	0
210	20250214	165600	54380625	2985	2985	2985	2985	0
211	20250214	165500	54380625	2985	2985	2985	2985	0
212	20250214	165400	54380625	2985	2985	2985	2985	707
213	20250214	165300	54380625	2985	2985	2985	2985	0
214	20250214	165200	54380625	2985	2985	2985	2985	0
215	20250214	165100	54380625	2985	2985	2985	2985	0
216	20250214	165000	54380625	2985	2985	2985	2985	0
217	20250214	164900	54380625	2985	2985	2985	2985	0
218	20250214	164800	54380625	2985	2985	2985	2985	0
219	20250214	164700	54380625	2985	2985	2985	2985	0
220	20250214	164600	54380625	2985	2985	2985	2985	0
221	20250214	164500	54380625	2985	2985	2985	2985	0
222	20250214	164400	54380625	2985	2985	2985	2985	0
223	20250214	164300	54380625	2985	2985	2985	2985	0
224	20250214	164200	54380625	2985	2985	2985	2985	0
225	20250214	164100	54380625	2985	2985	2985	2985	0
226	20250214	164000	54380625	2985	2985	2985	2985	0
227	20250214	163900	54380625	2985	2985	2985	2985	0
228	20250214	163800	54380625	2985	2985	2985	2985	0
229	20250214	163700	54380625	2985	2985	2985	2985	0
230	20250214	163600	54380625	2985	2985	2985	2985	0
231	20250214	163500	54380625	2985	2985	2985	2985	0
232	20250214	163400	54380625	2985	2985	2985	2985	0
233	20250214	163300	54380625	2985	2985	2985	2985	0
234	20250214	163200	54380625	2985	2985	2985	2985	0
235	20250214	163100	54380625	2985	2985	2985	2985	0
236	20250214	163000	54380625	2985	2985	2985	2985	0
237	20250214	162900	54380625	2985	2985	2985	2985	0
238	20250214	162800	54380625	2985	2985	2985	2985	0
239	20250214	162700	54380625	2985	2985	2985	2985	0
240	20250214	162600	54380625	2985	2985	2985	2985	0
241	20250214	162500	54380625	2985	2985	2985	2985	0
242	20250214	162400	54380625	2985	2985	2985	2985	707
243	20250214	162300	54380625	2985	2985	2985	2985	0
244	20250214	162200	54380625	2985	2985	2985	2985	0
245	20250214	162100	54380625	2985	2985	2985	2985	0
246	20250214	162000	54380625	2985	2985	2985	2985	0
247	20250214	161900	54380625	2985	2985	2985	2985	0
248	20250214	161800	54380625	2985	2985	2985	2985	0
249	20250214	161700	54380625	2985	2985	2985	2985	0
250	20250214	161600	54380625	2985	2985	2985	2985	0
251	20250214	161500	54380625	2985	2985	2985	2985	0
252	20250214	161400	54380625	2985	2985	2985	2985	0
253	20250214	161300	54380625	2985	2985	2985	2985	0
254	20250214	161200	54380625	2985	2985	2985	2985	0
255	20250214	161100	54380625	2985	2985	2985	2985	0
256	20250214	161000	54380625	2985	2985	2985	2985	0
257	20250214	160900	54380625	2985	2985	2985	2985	0
258	20250214	160800	54380625	2985	2985	2985	2985	0
259	20250214	160700	54380625	2985	2985	2985	2985	0
260	20250214	160600	54380625	2985	2985	2985	2985	0
261	20250214	160500	54380625	2985	2985	2985	2985	0
262	20250214	160400	54380625	2985	2985	2985	2985	0
263	20250214	160300	54380625	2985	2985	2985	2985	0
264	20250214	160200	54380625	2985	2985	2985	2985	0
265	20250214	160100	54380625	2985	2985	2985	2985	0
266	20250214	160000	54380625	2985	2985	2985	2985	0
267	20250214	155900	54380625	2985	2985	2985	2985	0
268	20250214	155800	54380625	2985	2985	2985	2985	0
269	20250214	155700	54380625	2985	2985	2985	2985	0
270	20250214	155600	54380625	2985	2985	2985	2985	0
271	20250214	155500	54380625	2985	2985	2985	2985	0
272	20250214	155400	54380625	2985	2985	2985	2985	707
273	20250214	155300	54380625	2985	2985	2985	2985	0
274	20250214	155200	54380625	2985	2985	2985	2985	0
275	20250214	155100	54380625	2985	2985	2985	2985	0
276	20250214	155000	54380625	2985	2985	2985	2985	0
277	20250214	154900	54380625	2985	2985	2985	2985	0
278	20250214	154800	54380625	2985	2985	2985	2985	0
279	20250214	154700	54380625	2985	2985	2985	2985	0
280	20250214	154600	54380625	2985	2985	2985	2985	0
281	20250214	154500	54380625	2985	2985	2985	2985	0
282	20250214	154400	54380625	2985	2985	2985	2985	0
283	20250214	154300	54380625	2985	2985	2985	2985	0
284	20250214	154200	54380625	2985	2985	2985	2985	0
285	20250214	154100	54380625	2985	2985	2985	2985	0
286	20250214	154000	54380625	2985	2985	2985	2985	0
287	20250214	153900	54380625	2985	2985	2985	2985	0
288	20250214	153800	54380625	2985	2985	2985	2985	0
289	20250214	153700	54380625	2985	2985	2985	2985	0
290	20250214	153600	54380625	2985	2985	2985	2985	0
291	20250214	153500	54380625	2985	2985	2985	2985	0
292	20250214	153400	54380625	2985	2985	2985	2985	0
293	20250214	153300	54380625	2985	2985	2985	2985	0
294	20250214	153200	54380625	2985	2985	2985	2985	0
295	20250214	153100	54380625	2985	2985	2985	2985	0
296	20250214	153000	54380625	2985	2985	2985	2985	707
297	20250214	152900	52270230	2980	2980	2980	2980	0
298	20250214	152800	52270230	2980	2980	2980	2980	0
299	20250214	152700	52270230	2980	2980	2980	2980	0
300	20250214	152600	52270230	2980	2980	2980	2980	0
301	20250214	152500	52270230	2980	2980	2980	2980	0
302	20250214	152400	52270230	2980	2980	2980	2980	0
303	20250214	152300	52270230	2980	2980	2980	2980	0
304	20250214	152200	52270230	2980	2980	2980	2980	0
305	20250214	152100	52270230	2980	2980	2980	2980	0
306	20250214	152000	52270230	2980	2980	2980	2980	0
307	20250214	151900	52270230	2980	2975	2980	2975	175
308	20250214	151800	51749600	2975	2975	2975	2975	0
309	20250214	151700	51749600	2975	2975	2975	2975	0
310	20250214	151600	51749600	2975	2975	2975	2975	0
311	20250214	151500	51749600	2975	2975	2975	2975	0
312	20250214	151400	51749600	2975	2975	2975	2975	0
313	20250214	151300	51749600	2975	2975	2975	2975	0
314	20250214	151200	51749600	2975	2975	2975	2975	0
315	20250214	151100	51749600	2975	2975	2975	2975	0
316	20250214	151000	51749600	2975	2975	2975	2975	0
317	20250214	150900	51749600	2975	2975	2975	2975	0
318	20250214	150800	51749600	2975	2975	2975	2975	0
319	20250214	150700	51749600	2975	2960	2975	2960	293
320	20250214	150600	50882305	2965	2965	2965	2965	0
321	20250214	150500	50882305	2965	2965	2965	2965	0
322	20250214	150400	50882305	2965	2965	2965	2965	1
323	20250214	150300	50879340	2955	2955	2955	2955	0
324	20250214	150200	50879340	2955	2955	2955	2955	0
325	20250214	150100	50879340	2955	2955	2955	2955	0
326	20250214	150000	50879340	2955	2955	2955	2955	0
327	20250214	145900	50879340	2955	2955	2955	2955	114
328	20250214	145800	50542470	2965	2965	2965	2965	0
329	20250214	145700	50542470	2965	2965	2965	2965	0
330	20250214	145600	50542470	2965	2965	2965	2965	1
331	20250214	145500	50539505	2960	2970	2970	2960	60
332	20250214	145400	50361325	2970	2970	2970	2970	2
333	20250214	145300	50355385	2960	2970	2970	2960	166
334	20250214	145200	49863525	2960	2960	2960	2960	0
335	20250214	145100	49863525	2960	2970	2970	2960	60
336	20250214	145000	49685915	2965	2965	2965	2965	69
337	20250214	144900	49481330	2970	2970	2970	2970	0
338	20250214	144800	49481330	2970	2970	2970	2970	3
339	20250214	144700	49472420	2970	2970	2970	2970	0
340	20250214	144600	49472420	2970	2970	2970	2970	0
341	20250214	144500	49472420	2970	2970	2970	2970	0
342	20250214	144400	49472420	2970	2970	2970	2970	0
343	20250214	144300	49472420	2970	2970	2970	2970	0
344	20250214	144200	49472420	2970	2970	2970	2970	0
345	20250214	144100	49472420	2970	2970	2970	2970	10
346	20250214	144000	49442720	2970	2970	2970	2970	80
347	20250214	143900	49205120	2970	2970	2970	2970	0
348	20250214	143800	49205120	2970	2970	2970	2970	0
349	20250214	143700	49205120	2970	2970	2970	2970	1
350	20250214	143600	49202150	2970	2970	2970	2970	71
351	20250214	143500	48991280	2970	2970	2970	2970	0
352	20250214	143400	48991280	2970	2970	2970	2970	0
353	20250214	143300	48991280	2970	2970	2970	2970	0
354	20250214	143200	48991280	2970	2970	2970	2970	0
355	20250214	143100	48991280	2970	2970	2970	2970	0
356	20250214	143000	48991280	2970	2970	2970	2970	0
357	20250214	142900	48991280	2970	2970	2970	2970	0
358	20250214	142800	48991280	2970	2970	2970	2970	0
359	20250214	142700	48991280	2970	2970	2970	2970	0
360	20250214	142600	48991280	2970	2970	2970	2970	0
361	20250214	142500	48991280	2970	2970	2970	2970	0
362	20250214	142400	48991280	2970	2970	2970	2970	22
363	20250214	142300	48925940	2970	2970	2970	2970	1
364	20250214	142200	48922970	2965	2965	2965	2965	0
365	20250214	142100	48922970	2965	2965	2965	2965	49
366	20250214	142000	48777685	2970	2970	2970	2970	0
367	20250214	141900	48777685	2970	2970	2970	2970	0
368	20250214	141800	48777685	2970	2970	2970	2970	0
369	20250214	141700	48777685	2970	2970	2970	2970	1
370	20250214	141600	48774715	2965	2965	2965	2965	269
371	20250214	141500	47977130	2970	2970	2970	2970	0
372	20250214	141400	47977130	2970	2970	2970	2970	0
373	20250214	141300	47977130	2970	2970	2970	2970	0
374	20250214	141200	47977130	2970	2970	2970	2970	0
375	20250214	141100	47977130	2970	2970	2970	2970	0
376	20250214	141000	47977130	2970	2970	2970	2970	0
377	20250214	140900	47977130	2970	2970	2970	2970	0
378	20250214	140800	47977130	2970	2970	2970	2970	0
379	20250214	140700	47977130	2970	2970	2970	2970	0
380	20250214	140600	47977130	2970	2970	2970	2970	0
381	20250214	140500	47977130	2970	2970	2970	2970	0
382	20250214	140400	47977130	2970	2970	2970	2970	0
383	20250214	140300	47977130	2970	2970	2970	2970	0
384	20250214	140200	47977130	2970	2970	2970	2970	0
385	20250214	140100	47977130	2970	2970	2970	2970	0
386	20250214	140000	47977130	2970	2970	2970	2970	38
387	20250214	135900	47864270	2970	2970	2970	2970	0
388	20250214	135800	47864270	2970	2970	2970	2970	0
389	20250214	135700	47864270	2970	2970	2970	2970	0
390	20250214	135600	47864270	2970	2970	2970	2970	0
391	20250214	135500	47864270	2970	2970	2970	2970	0
392	20250214	135400	47864270	2970	2970	2970	2970	0
393	20250214	135300	47864270	2970	2970	2970	2970	0
394	20250214	135200	47864270	2970	2970	2970	2970	0
395	20250214	135100	47864270	2970	2970	2970	2970	0
396	20250214	135000	47864270	2970	2970	2970	2970	0
397	20250214	134900	47864270	2970	2970	2970	2970	0
398	20250214	134800	47864270	2970	2970	2970	2970	0
399	20250214	134700	47864270	2970	2970	2970	2970	0
400	20250214	134600	47864270	2970	2970	2970	2970	0
401	20250214	134500	47864270	2970	2970	2970	2970	0
402	20250214	134400	47864270	2970	2970	2970	2970	0
403	20250214	134300	47864270	2970	2970	2970	2970	0
404	20250214	134200	47864270	2970	2970	2970	2970	0
405	20250214	134100	47864270	2970	2970	2970	2970	12
406	20250214	134000	47828630	2975	2975	2975	2975	0
407	20250214	133900	47828630	2975	2975	2975	2975	1
408	20250214	133800	47825655	2975	2975	2975	2975	0
409	20250214	133700	47825655	2975	2975	2975	2975	0
410	20250214	133600	47825655	2975	2975	2975	2975	10
411	20250214	133500	47795905	2970	2970	2970	2970	0
412	20250214	133400	47795905	2970	2970	2970	2970	0
413	20250214	133300	47795905	2970	2970	2970	2970	0
414	20250214	133200	47795905	2970	2970	2970	2970	0
415	20250214	133100	47795905	2970	2970	2970	2970	0
416	20250214	133000	47795905	2970	2970	2970	2970	0
417	20250214	132900	47795905	2970	2970	2970	2970	0
418	20250214	132800	47795905	2970	2970	2970	2970	1
419	20250214	132700	47792935	2970	2970	2970	2970	0
420	20250214	132600	47792935	2970	2970	2970	2970	0
421	20250214	132500	47792935	2970	2970	2970	2970	0
422	20250214	132400	47792935	2970	2970	2970	2970	0
423	20250214	132300	47792935	2970	2970	2970	2970	0
424	20250214	132200	47792935	2970	2970	2970	2970	89
425	20250214	132100	47528605	2970	2970	2970	2970	13
426	20250214	132000	47489995	2970	2970	2970	2970	3
427	20250214	131900	47481085	2965	2965	2965	2965	0
428	20250214	131800	47481085	2965	2965	2965	2965	0
429	20250214	131700	47481085	2965	2965	2965	2965	200
430	20250214	131600	46888085	2975	2975	2975	2975	1
431	20250214	131500	46885110	2965	2965	2965	2965	0
432	20250214	131400	46885110	2965	2965	2965	2965	0
433	20250214	131300	46885110	2965	2965	2965	2965	300
434	20250214	131200	45995610	2980	2980	2980	2980	0
435	20250214	131100	45995610	2980	2980	2980	2980	0
436	20250214	131000	45995610	2980	2980	2980	2980	0
437	20250214	130900	45995610	2980	2980	2980	2980	0
438	20250214	130800	45995610	2980	2980	2980	2980	1
439	20250214	130700	45992630	2975	2975	2975	2975	0
440	20250214	130600	45992630	2975	2975	2975	2975	264
441	20250214	130500	45207230	2975	2975	2975	2975	72
442	20250214	130400	44993030	2975	2970	2975	2970	29
443	20250214	130300	44906895	2970	2970	2970	2970	0
444	20250214	130200	44906895	2970	2970	2970	2970	0
445	20250214	130100	44906895	2970	2970	2970	2965	210
446	20250214	130000	44283205	2970	2970	2970	2970	10
447	20250214	125900	44253505	2975	2975	2975	2975	0
448	20250214	125800	44253505	2975	2975	2975	2975	0
449	20250214	125700	44253505	2975	2975	2975	2975	0
450	20250214	125600	44253505	2975	2975	2975	2975	0
451	20250214	125500	44253505	2975	2975	2975	2975	0
452	20250214	125400	44253505	2975	2975	2975	2975	0
453	20250214	125300	44253505	2975	2975	2975	2975	0
454	20250214	125200	44253505	2975	2975	2975	2975	0
455	20250214	125100	44253505	2975	2975	2975	2975	0
456	20250214	125000	44253505	2975	2975	2975	2975	0
457	20250214	124900	44253505	2975	2975	2975	2975	300
458	20250214	124800	43361005	2970	2970	2970	2970	0
459	20250214	124700	43361005	2970	2970	2970	2970	100
460	20250214	124600	43064005	2970	2970	2970	2970	100
461	20250214	124500	42767005	2965	2965	2965	2965	109
462	20250214	124400	42443820	2965	2965	2965	2965	0
463	20250214	124300	42443820	2965	2965	2965	2965	1
464	20250214	124200	42440855	2945	2945	2945	2945	0
465	20250214	124100	42440855	2945	2945	2945	2945	0
466	20250214	124000	42440855	2945	2945	2945	2945	0
467	20250214	123900	42440855	2945	2945	2945	2945	0
468	20250214	123800	42440855	2945	2950	2950	2945	300
469	20250214	123700	41557350	2960	2960	2960	2960	120
470	20250214	123600	41202150	2950	2950	2950	2950	0
471	20250214	123500	41202150	2950	2950	2950	2950	0
472	20250214	123400	41202150	2950	2950	2950	2950	10
473	20250214	123300	41172650	2960	2960	2960	2960	0
474	20250214	123200	41172650	2960	2960	2960	2960	0
475	20250214	123100	41172650	2960	2960	2960	2960	0
476	20250214	123000	41172650	2960	2960	2960	2960	0
477	20250214	122900	41172650	2960	2960	2960	2960	0
478	20250214	122800	41172650	2960	2960	2960	2960	0
479	20250214	122700	41172650	2960	2960	2960	2960	0
480	20250214	122600	41172650	2960	2960	2960	2960	0
481	20250214	122500	41172650	2960	2960	2960	2960	0
482	20250214	122400	41172650	2960	2960	2960	2960	0
483	20250214	122300	41172650	2960	2960	2960	2960	0
484	20250214	122200	41172650	2960	2960	2960	2960	0
485	20250214	122100	41172650	2960	2960	2960	2960	0
486	20250214	122000	41172650	2960	2960	2960	2960	0
487	20250214	121900	41172650	2960	2960	2960	2960	0
488	20250214	121800	41172650	2960	2960	2960	2960	0
489	20250214	121700	41172650	2960	2960	2960	2960	0
490	20250214	121600	41172650	2960	2960	2960	2960	0
491	20250214	121500	41172650	2960	2960	2960	2960	0
492	20250214	121400	41172650	2960	2960	2960	2960	0
493	20250214	121300	41172650	2960	2960	2960	2960	0
494	20250214	121200	41172650	2960	2960	2960	2960	0
495	20250214	121100	41172650	2960	2960	2960	2960	0
496	20250214	121000	41172650	2960	2960	2960	2960	0
497	20250214	120900	41172650	2960	2960	2960	2960	0
498	20250214	120800	41172650	2960	2960	2960	2960	0
499	20250214	120700	41172650	2960	2960	2960	2960	0
500	20250214	120600	41172650	2960	2960	2960	2960	0
501	20250214	120500	41172650	2960	2960	2960	2960	0
502	20250214	120400	41172650	2960	2960	2960	2960	0
503	20250214	120300	41172650	2960	2960	2960	2960	50
504	20250214	120200	41024650	2960	2960	2960	2960	0
505	20250214	120100	41024650	2960	2960	2960	2960	0
506	20250214	120000	41024650	2960	2960	2960	2960	0
507	20250214	115900	41024650	2960	2960	2960	2960	0
508	20250214	115800	41024650	2960	2960	2960	2960	0
509	20250214	115700	41024650	2960	2960	2960	2960	0
510	20250214	115600	41024650	2960	2960	2960	2960	0
511	20250214	115500	41024650	2960	2960	2960	2960	0
512	20250214	115400	41024650	2960	2960	2960	2960	0
513	20250214	115300	41024650	2960	2960	2960	2960	0
514	20250214	115200	41024650	2960	2960	2960	2960	0
515	20250214	115100	41024650	2960	2950	2960	2950	24
516	20250214	115000	40953840	2950	2950	2950	2950	0
517	20250214	114900	40953840	2950	2950	2950	2950	0
518	20250214	114800	40953840	2950	2950	2950	2950	0
519	20250214	114700	40953840	2950	2950	2950	2950	0
520	20250214	114600	40953840	2950	2950	2950	2950	7
521	20250214	114500	40933190	2950	2950	2950	2950	2
522	20250214	114400	40927290	2935	2935	2935	2935	0
523	20250214	114300	40927290	2935	2935	2935	2935	1
524	20250214	114200	40924355	2945	2945	2945	2945	72
525	20250214	114100	40712315	2955	2955	2955	2955	10
526	20250214	114000	40682765	2955	2955	2955	2955	0
527	20250214	113900	40682765	2955	2955	2955	2955	0
528	20250214	113800	40682765	2955	2955	2955	2955	1
529	20250214	113700	40679810	2945	2945	2945	2945	30
530	20250214	113600	40591460	2960	2960	2960	2960	0
531	20250214	113500	40591460	2960	2960	2960	2960	0
532	20250214	113400	40591460	2960	2960	2960	2960	0
533	20250214	113300	40591460	2960	2960	2960	2960	0
534	20250214	113200	40591460	2960	2960	2960	2960	0
535	20250214	113100	40591460	2960	2960	2960	2960	0
536	20250214	113000	40591460	2960	2960	2960	2960	0
537	20250214	112900	40591460	2960	2960	2960	2960	0
538	20250214	112800	40591460	2960	2960	2960	2960	0
539	20250214	112700	40591460	2960	2960	2960	2960	0
540	20250214	112600	40591460	2960	2960	2960	2960	0
541	20250214	112500	40591460	2960	2960	2960	2960	0
542	20250214	112400	40591460	2960	2960	2960	2960	0
543	20250214	112300	40591460	2960	2960	2960	2960	0
544	20250214	112200	40591460	2960	2960	2960	2960	0
545	20250214	112100	40591460	2960	2960	2960	2960	0
546	20250214	112000	40591460	2960	2960	2960	2960	0
547	20250214	111900	40591460	2960	2960	2960	2960	0
548	20250214	111800	40591460	2960	2960	2960	2960	0
549	20250214	111700	40591460	2960	2960	2960	2960	20
550	20250214	111600	40532260	2960	2960	2960	2960	0
551	20250214	111500	40532260	2960	2960	2960	2960	0
552	20250214	111400	40532260	2960	2960	2960	2960	0
553	20250214	111300	40532260	2960	2960	2960	2960	0
554	20250214	111200	40532260	2960	2960	2960	2960	3
555	20250214	111100	40523380	2935	2935	2935	2935	1
556	20250214	111000	40520445	2960	2955	2960	2955	500
557	20250214	110900	39041355	2960	2960	2960	2960	0
558	20250214	110800	39041355	2960	2960	2960	2960	1
559	20250214	110700	39038395	2950	2950	2950	2950	0
560	20250214	110600	39038395	2950	2950	2950	2950	0
561	20250214	110500	39038395	2950	2975	2975	2950	2
562	20250214	110400	39032470	2945	2945	2945	2945	523
563	20250214	110300	37492235	2945	2945	2945	2940	215
564	20250214	110200	36859120	2945	2925	2945	2925	242
565	20250214	110100	36151190	2925	2950	2950	2925	3928
566	20250214	110000	24615135	2950	2950	2950	2950	0
567	20250214	105900	24615135	2950	2950	2950	2950	0
568	20250214	105800	24615135	2950	2955	2955	2950	1221
569	20250214	105700	21009290	2955	2955	2955	2955	0
570	20250214	105600	21009290	2955	2955	2955	2955	0
571	20250214	105500	21009290	2955	2960	2960	2955	1230
572	20250214	105400	17370050	2965	2965	2965	2965	1
573	20250214	105300	17367085	2970	2970	2970	2970	0
574	20250214	105200	17367085	2970	2970	2970	2970	6
575	20250214	105100	17349265	2975	2975	2975	2975	2
576	20250214	105000	17343315	2970	2970	2970	2970	0
577	20250214	104900	17343315	2970	2970	2970	2970	0
578	20250214	104800	17343315	2970	2970	2970	2970	0
579	20250214	104700	17343315	2970	2970	2970	2970	0
580	20250214	104600	17343315	2970	2970	2970	2970	1
581	20250214	104500	17340345	2960	2960	2960	2960	0
582	20250214	104400	17340345	2960	2960	2960	2960	860
583	20250214	104300	14794745	2960	2960	2960	2960	3
584	20250214	104200	14785865	2960	2960	2960	2960	0
585	20250214	104100	14785865	2960	2960	2960	2960	0
586	20250214	104000	14785865	2960	2970	2970	2960	280
587	20250214	103900	13957015	2975	2975	2975	2975	0
588	20250214	103800	13957015	2975	2975	2975	2975	0
589	20250214	103700	13957015	2975	2975	2975	2975	0
590	20250214	103600	13957015	2975	2975	2975	2975	0
591	20250214	103500	13957015	2975	2975	2975	2975	0
592	20250214	103400	13957015	2975	2975	2975	2975	0
593	20250214	103300	13957015	2975	2975	2975	2975	0
594	20250214	103200	13957015	2975	2975	2975	2975	0
595	20250214	103100	13957015	2975	2975	2975	2975	0
596	20250214	103000	13957015	2975	2975	2975	2975	0
597	20250214	102900	13957015	2975	2975	2975	2975	0
598	20250214	102800	13957015	2975	2975	2975	2975	0
599	20250214	102700	13957015	2975	2975	2975	2975	0
600	20250214	102600	13957015	2975	2975	2975	2975	1
601	20250214	102500	13954040	2975	2975	2975	2975	0
602	20250214	102400	13954040	2975	2975	2975	2975	0
603	20250214	102300	13954040	2975	2975	2975	2975	0
604	20250214	102200	13954040	2975	2975	2975	2975	0
605	20250214	102100	13954040	2975	2975	2975	2975	0
606	20250214	102000	13954040	2975	2975	2975	2975	0
607	20250214	101900	13954040	2975	2975	2975	2975	0
608	20250214	101800	13954040	2975	2975	2975	2975	1
609	20250214	101700	13951065	2975	2975	2975	2975	0
610	20250214	101600	13951065	2975	2975	2975	2975	1
611	20250214	101500	13948090	2975	2975	2975	2975	2
612	20250214	101400	13942140	2980	2980	2980	2980	0
613	20250214	101300	13942140	2980	2980	2980	2980	0
614	20250214	101200	13942140	2980	2980	2980	2980	0
615	20250214	101100	13942140	2980	2980	2980	2980	0
616	20250214	101000	13942140	2980	2980	2980	2980	0
617	20250214	100900	13942140	2980	2980	2980	2980	0
618	20250214	100800	13942140	2980	2980	2980	2980	0
619	20250214	100700	13942140	2980	2980	2980	2980	0
620	20250214	100600	13942140	2980	2980	2980	2980	1
621	20250214	100500	13939160	2965	2965	2965	2965	0
622	20250214	100400	13939160	2965	2965	2965	2965	0
623	20250214	100300	13939160	2965	2965	2965	2965	0
624	20250214	100200	13939160	2965	2965	2965	2965	0
625	20250214	100100	13939160	2965	2965	2965	2965	20
626	20250214	100000	13879860	2965	2965	2965	2965	10
627	20250214	095900	13850210	2975	2975	2975	2975	0
628	20250214	095800	13850210	2975	2975	2975	2975	0
629	20250214	095700	13850210	2975	2975	2975	2975	0
630	20250214	095600	13850210	2975	2975	2975	2975	0
631	20250214	095500	13850210	2975	2975	2975	2975	99
632	20250214	095400	13555685	2975	2975	2975	2975	0
633	20250214	095300	13555685	2975	2975	2975	2975	0
634	20250214	095200	13555685	2975	2975	2975	2975	0
635	20250214	095100	13555685	2975	2975	2975	2975	0
636	20250214	095000	13555685	2975	2975	2975	2975	0
637	20250214	094900	13555685	2975	2975	2975	2975	0
638	20250214	094800	13555685	2975	2975	2975	2975	0
639	20250214	094700	13555685	2975	2965	2975	2955	41
640	20250214	094600	13434470	2975	2975	2975	2975	4
641	20250214	094500	13422570	2975	2975	2975	2975	9
642	20250214	094400	13395795	2975	2980	2980	2970	1656
643	20250214	094300	8460935	2985	2985	2985	2985	0
644	20250214	094200	8460935	2985	2985	2985	2985	0
645	20250214	094100	8460935	2985	2985	2985	2985	1
646	20250214	094000	8457950	2980	2980	2980	2980	0
647	20250214	093900	8457950	2980	2980	2980	2980	58
648	20250214	093800	8285110	2985	2985	2985	2985	0
649	20250214	093700	8285110	2985	2985	2985	2985	500
650	20250214	093600	6792610	2985	2985	2985	2985	0
651	20250214	093500	6792610	2985	2985	2985	2985	10
652	20250214	093400	6762760	2980	2980	2980	2980	0
653	20250214	093300	6762760	2980	2980	2980	2980	0
654	20250214	093200	6762760	2980	2980	2980	2980	0
655	20250214	093100	6762760	2980	2980	2980	2980	0
656	20250214	093000	6762760	2980	2980	2980	2980	215
657	20250214	092900	6122060	2985	2985	2985	2985	504
658	20250214	092800	4617620	2990	2990	3000	2990	51
659	20250214	092700	4464670	2990	2990	2990	2990	6
660	20250214	092600	4446730	3000	3000	3000	3000	0
661	20250214	092500	4446730	3000	3000	3000	3000	0
662	20250214	092400	4446730	3000	3000	3000	3000	0
663	20250214	092300	4446730	3000	3000	3000	3000	0
664	20250214	092200	4446730	3000	3000	3000	3000	0
665	20250214	092100	4446730	3000	3000	3000	3000	0
666	20250214	092000	4446730	3000	3000	3000	3000	60
667	20250214	091900	4266730	3000	3000	3000	3000	0
668	20250214	091800	4266730	3000	3000	3000	3000	35
669	20250214	091700	4161730	2990	2990	2990	2990	94
670	20250214	091600	3880670	2990	2990	2990	2990	0
671	20250214	091500	3880670	2990	2990	2990	2990	0
672	20250214	091400	3880670	2990	2990	2990	2990	0
673	20250214	091300	3880670	2990	2990	2990	2990	1
674	20250214	091200	3877680	2985	2985	2985	2985	1
675	20250214	091100	3874695	2985	2985	2985	2985	0
676	20250214	091000	3874695	2985	2985	2985	2985	41
677	20250214	090900	3752310	2985	2980	2985	2980	6
678	20250214	090800	3734425	2985	2985	2985	2985	23
679	20250214	090700	3665770	2995	2995	2995	2995	377
680	20250214	090600	2536655	2995	2995	2995	2995	123
681	20250214	090500	2168270	2995	2995	2995	2995	0
682	20250214	090400	2168270	2995	2995	2995	2995	0
683	20250214	090300	2168270	2995	2995	2995	2995	17
684	20250214	090200	2117355	2995	2995	2995	2995	500
685	20250214	090100	619855	2995	2995	2995	2995	0
686	20250214	090000	619855	2995	2980	2995	2980	208