KissMeData/136480/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202500	816253450	2925	2925	2925	2925	3541
3	20250214	202400	816253450	2925	2925	2925	2925	0
4	20250214	202300	816253450	2925	2925	2925	2925	0
5	20250214	202200	816253450	2925	2925	2925	2925	0
6	20250214	202100	816253450	2925	2925	2925	2925	0
7	20250214	202000	816253450	2925	2925	2925	2925	0
8	20250214	201900	816253450	2925	2925	2925	2925	0
9	20250214	201800	816253450	2925	2925	2925	2925	0
10	20250214	201700	816253450	2925	2925	2925	2925	0
11	20250214	201600	816253450	2925	2925	2925	2925	0
12	20250214	201500	816253450	2925	2925	2925	2925	0
13	20250214	201400	816253450	2925	2925	2925	2925	0
14	20250214	201300	816253450	2925	2925	2925	2925	0
15	20250214	201200	816253450	2925	2925	2925	2925	0
16	20250214	201100	816253450	2925	2925	2925	2925	0
17	20250214	201000	816253450	2925	2925	2925	2925	0
18	20250214	200900	816253450	2925	2925	2925	2925	0
19	20250214	200800	816253450	2925	2925	2925	2925	0
20	20250214	200700	816253450	2925	2925	2925	2925	0
21	20250214	200600	816253450	2925	2925	2925	2925	0
22	20250214	200500	816253450	2925	2925	2925	2925	0
23	20250214	200400	816253450	2925	2925	2925	2925	0
24	20250214	200300	816253450	2925	2925	2925	2925	0
25	20250214	200200	816253450	2925	2925	2925	2925	0
26	20250214	200100	816253450	2925	2925	2925	2925	0
27	20250214	200000	816253450	2925	2925	2925	2925	0
28	20250214	195900	816253450	2925	2925	2925	2925	0
29	20250214	195800	816253450	2925	2925	2925	2925	0
30	20250214	195700	816253450	2925	2925	2925	2925	0
31	20250214	195600	816253450	2925	2925	2925	2925	0
32	20250214	195500	816253450	2925	2925	2925	2925	3541
33	20250214	195400	816253450	2925	2925	2925	2925	0
34	20250214	195300	816253450	2925	2925	2925	2925	0
35	20250214	195200	816253450	2925	2925	2925	2925	0
36	20250214	195100	816253450	2925	2925	2925	2925	0
37	20250214	195000	816253450	2925	2925	2925	2925	0
38	20250214	194900	816253450	2925	2925	2925	2925	0
39	20250214	194800	816253450	2925	2925	2925	2925	0
40	20250214	194700	816253450	2925	2925	2925	2925	0
41	20250214	194600	816253450	2925	2925	2925	2925	0
42	20250214	194500	816253450	2925	2925	2925	2925	0
43	20250214	194400	816253450	2925	2925	2925	2925	0
44	20250214	194300	816253450	2925	2925	2925	2925	0
45	20250214	194200	816253450	2925	2925	2925	2925	0
46	20250214	194100	816253450	2925	2925	2925	2925	0
47	20250214	194000	816253450	2925	2925	2925	2925	0
48	20250214	193900	816253450	2925	2925	2925	2925	0
49	20250214	193800	816253450	2925	2925	2925	2925	0
50	20250214	193700	816253450	2925	2925	2925	2925	0
51	20250214	193600	816253450	2925	2925	2925	2925	0
52	20250214	193500	816253450	2925	2925	2925	2925	0
53	20250214	193400	816253450	2925	2925	2925	2925	0
54	20250214	193300	816253450	2925	2925	2925	2925	0
55	20250214	193200	816253450	2925	2925	2925	2925	0
56	20250214	193100	816253450	2925	2925	2925	2925	0
57	20250214	193000	816253450	2925	2925	2925	2925	0
58	20250214	192900	816253450	2925	2925	2925	2925	0
59	20250214	192800	816253450	2925	2925	2925	2925	0
60	20250214	192700	816253450	2925	2925	2925	2925	0
61	20250214	192600	816253450	2925	2925	2925	2925	0
62	20250214	192500	816253450	2925	2925	2925	2925	3541
63	20250214	192400	816253450	2925	2925	2925	2925	0
64	20250214	192300	816253450	2925	2925	2925	2925	0
65	20250214	192200	816253450	2925	2925	2925	2925	0
66	20250214	192100	816253450	2925	2925	2925	2925	0
67	20250214	192000	816253450	2925	2925	2925	2925	0
68	20250214	191900	816253450	2925	2925	2925	2925	0
69	20250214	191800	816253450	2925	2925	2925	2925	0
70	20250214	191700	816253450	2925	2925	2925	2925	0
71	20250214	191600	816253450	2925	2925	2925	2925	0
72	20250214	191500	816253450	2925	2925	2925	2925	0
73	20250214	191400	816253450	2925	2925	2925	2925	0
74	20250214	191300	816253450	2925	2925	2925	2925	0
75	20250214	191200	816253450	2925	2925	2925	2925	0
76	20250214	191100	816253450	2925	2925	2925	2925	0
77	20250214	191000	816253450	2925	2925	2925	2925	0
78	20250214	190900	816253450	2925	2925	2925	2925	0
79	20250214	190800	816253450	2925	2925	2925	2925	0
80	20250214	190700	816253450	2925	2925	2925	2925	0
81	20250214	190600	816253450	2925	2925	2925	2925	0
82	20250214	190500	816253450	2925	2925	2925	2925	0
83	20250214	190400	816253450	2925	2925	2925	2925	0
84	20250214	190300	816253450	2925	2925	2925	2925	0
85	20250214	190200	816253450	2925	2925	2925	2925	0
86	20250214	190100	816253450	2925	2925	2925	2925	0
87	20250214	190000	816253450	2925	2925	2925	2925	0
88	20250214	185900	816253450	2925	2925	2925	2925	0
89	20250214	185800	816253450	2925	2925	2925	2925	0
90	20250214	185700	816253450	2925	2925	2925	2925	0
91	20250214	185600	816253450	2925	2925	2925	2925	0
92	20250214	185500	816253450	2925	2925	2925	2925	3541
93	20250214	185400	816253450	2925	2925	2925	2925	0
94	20250214	185300	816253450	2925	2925	2925	2925	0
95	20250214	185200	816253450	2925	2925	2925	2925	0
96	20250214	185100	816253450	2925	2925	2925	2925	0
97	20250214	185000	816253450	2925	2925	2925	2925	0
98	20250214	184900	816253450	2925	2925	2925	2925	0
99	20250214	184800	816253450	2925	2925	2925	2925	0
100	20250214	184700	816253450	2925	2925	2925	2925	0
101	20250214	184600	816253450	2925	2925	2925	2925	0
102	20250214	184500	816253450	2925	2925	2925	2925	0
103	20250214	184400	816253450	2925	2925	2925	2925	0
104	20250214	184300	816253450	2925	2925	2925	2925	0
105	20250214	184200	816253450	2925	2925	2925	2925	0
106	20250214	184100	816253450	2925	2925	2925	2925	0
107	20250214	184000	816253450	2925	2925	2925	2925	0
108	20250214	183900	816253450	2925	2925	2925	2925	0
109	20250214	183800	816253450	2925	2925	2925	2925	0
110	20250214	183700	816253450	2925	2925	2925	2925	0
111	20250214	183600	816253450	2925	2925	2925	2925	0
112	20250214	183500	816253450	2925	2925	2925	2925	0
113	20250214	183400	816253450	2925	2925	2925	2925	0
114	20250214	183300	816253450	2925	2925	2925	2925	0
115	20250214	183200	816253450	2925	2925	2925	2925	0
116	20250214	183100	816253450	2925	2925	2925	2925	0
117	20250214	183000	816253450	2925	2925	2925	2925	0
118	20250214	182900	816253450	2925	2925	2925	2925	0
119	20250214	182800	816253450	2925	2925	2925	2925	0
120	20250214	182700	816253450	2925	2925	2925	2925	0
121	20250214	182600	816253450	2925	2925	2925	2925	0
122	20250214	182500	816253450	2925	2925	2925	2925	3541
123	20250214	182400	816253450	2925	2925	2925	2925	0
124	20250214	182300	816253450	2925	2925	2925	2925	0
125	20250214	182200	816253450	2925	2925	2925	2925	0
126	20250214	182100	816253450	2925	2925	2925	2925	0
127	20250214	182000	816253450	2925	2925	2925	2925	0
128	20250214	181900	816253450	2925	2925	2925	2925	0
129	20250214	181800	816253450	2925	2925	2925	2925	0
130	20250214	181700	816253450	2925	2925	2925	2925	0
131	20250214	181600	816253450	2925	2925	2925	2925	0
132	20250214	181500	816253450	2925	2925	2925	2925	0
133	20250214	181400	816253450	2925	2925	2925	2925	0
134	20250214	181300	816253450	2925	2925	2925	2925	0
135	20250214	181200	816253450	2925	2925	2925	2925	0
136	20250214	181100	816253450	2925	2925	2925	2925	0
137	20250214	181000	816253450	2925	2925	2925	2925	0
138	20250214	180900	816253450	2925	2925	2925	2925	0
139	20250214	180800	816253450	2925	2925	2925	2925	0
140	20250214	180700	816253450	2925	2925	2925	2925	0
141	20250214	180600	816253450	2925	2925	2925	2925	0
142	20250214	180500	816253450	2925	2925	2925	2925	0
143	20250214	180400	816253450	2925	2925	2925	2925	0
144	20250214	180300	816253450	2925	2925	2925	2925	0
145	20250214	180200	816253450	2925	2925	2925	2925	0
146	20250214	180100	816253450	2925	2925	2925	2925	0
147	20250214	180000	816253450	2925	2925	2925	2925	0
148	20250214	175900	816253450	2925	2925	2925	2925	0
149	20250214	175800	816253450	2925	2925	2925	2925	0
150	20250214	175700	816253450	2925	2925	2925	2925	0
151	20250214	175600	816253450	2925	2925	2925	2925	0
152	20250214	175500	816253450	2925	2925	2925	2925	3541
153	20250214	175400	816253450	2925	2925	2925	2925	0
154	20250214	175300	816253450	2925	2925	2925	2925	0
155	20250214	175200	816253450	2925	2925	2925	2925	0
156	20250214	175100	816253450	2925	2925	2925	2925	0
157	20250214	175000	816253450	2925	2925	2925	2925	0
158	20250214	174900	816253450	2925	2925	2925	2925	0
159	20250214	174800	816253450	2925	2925	2925	2925	0
160	20250214	174700	816253450	2925	2925	2925	2925	0
161	20250214	174600	816253450	2925	2925	2925	2925	0
162	20250214	174500	816253450	2925	2925	2925	2925	0
163	20250214	174400	816253450	2925	2925	2925	2925	0
164	20250214	174300	816253450	2925	2925	2925	2925	0
165	20250214	174200	816253450	2925	2925	2925	2925	0
166	20250214	174100	816253450	2925	2925	2925	2925	0
167	20250214	174000	816253450	2925	2925	2925	2925	0
168	20250214	173900	816253450	2925	2925	2925	2925	0
169	20250214	173800	816253450	2925	2925	2925	2925	0
170	20250214	173700	816253450	2925	2925	2925	2925	0
171	20250214	173600	816253450	2925	2925	2925	2925	0
172	20250214	173500	816253450	2925	2925	2925	2925	0
173	20250214	173400	816253450	2925	2925	2925	2925	0
174	20250214	173300	816253450	2925	2925	2925	2925	0
175	20250214	173200	816253450	2925	2925	2925	2925	0
176	20250214	173100	816253450	2925	2925	2925	2925	0
177	20250214	173000	816253450	2925	2925	2925	2925	0
178	20250214	172900	816253450	2925	2925	2925	2925	0
179	20250214	172800	816253450	2925	2925	2925	2925	0
180	20250214	172700	816253450	2925	2925	2925	2925	0
181	20250214	172600	816253450	2925	2925	2925	2925	0
182	20250214	172500	816253450	2925	2925	2925	2925	3541
183	20250214	172400	816253450	2925	2925	2925	2925	0
184	20250214	172300	816253450	2925	2925	2925	2925	0
185	20250214	172200	816253450	2925	2925	2925	2925	0
186	20250214	172100	816253450	2925	2925	2925	2925	0
187	20250214	172000	816253450	2925	2925	2925	2925	0
188	20250214	171900	816253450	2925	2925	2925	2925	0
189	20250214	171800	816253450	2925	2925	2925	2925	0
190	20250214	171700	816253450	2925	2925	2925	2925	0
191	20250214	171600	816253450	2925	2925	2925	2925	0
192	20250214	171500	816253450	2925	2925	2925	2925	0
193	20250214	171400	816253450	2925	2925	2925	2925	0
194	20250214	171300	816253450	2925	2925	2925	2925	0
195	20250214	171200	816253450	2925	2925	2925	2925	0
196	20250214	171100	816253450	2925	2925	2925	2925	0
197	20250214	171000	816253450	2925	2925	2925	2925	0
198	20250214	170900	816253450	2925	2925	2925	2925	0
199	20250214	170800	816253450	2925	2925	2925	2925	0
200	20250214	170700	816253450	2925	2925	2925	2925	0
201	20250214	170600	816253450	2925	2925	2925	2925	0
202	20250214	170500	816253450	2925	2925	2925	2925	0
203	20250214	170400	816253450	2925	2925	2925	2925	0
204	20250214	170300	816253450	2925	2925	2925	2925	0
205	20250214	170200	816253450	2925	2925	2925	2925	0
206	20250214	170100	816253450	2925	2925	2925	2925	0
207	20250214	170000	816253450	2925	2925	2925	2925	0
208	20250214	165900	816253450	2925	2925	2925	2925	0
209	20250214	165800	816253450	2925	2925	2925	2925	0
210	20250214	165700	816253450	2925	2925	2925	2925	0
211	20250214	165600	816253450	2925	2925	2925	2925	0
212	20250214	165500	816253450	2925	2925	2925	2925	3541
213	20250214	165400	816253450	2925	2925	2925	2925	0
214	20250214	165300	816253450	2925	2925	2925	2925	0
215	20250214	165200	816253450	2925	2925	2925	2925	0
216	20250214	165100	816253450	2925	2925	2925	2925	0
217	20250214	165000	816253450	2925	2925	2925	2925	0
218	20250214	164900	816253450	2925	2925	2925	2925	0
219	20250214	164800	816253450	2925	2925	2925	2925	0
220	20250214	164700	816253450	2925	2925	2925	2925	0
221	20250214	164600	816253450	2925	2925	2925	2925	0
222	20250214	164500	816253450	2925	2925	2925	2925	0
223	20250214	164400	816253450	2925	2925	2925	2925	0
224	20250214	164300	816253450	2925	2925	2925	2925	0
225	20250214	164200	816253450	2925	2925	2925	2925	0
226	20250214	164100	816253450	2925	2925	2925	2925	0
227	20250214	164000	816253450	2925	2925	2925	2925	0
228	20250214	163900	816253450	2925	2925	2925	2925	0
229	20250214	163800	816253450	2925	2925	2925	2925	0
230	20250214	163700	816253450	2925	2925	2925	2925	0
231	20250214	163600	816253450	2925	2925	2925	2925	0
232	20250214	163500	816253450	2925	2925	2925	2925	0
233	20250214	163400	816253450	2925	2925	2925	2925	0
234	20250214	163300	816253450	2925	2925	2925	2925	0
235	20250214	163200	816253450	2925	2925	2925	2925	0
236	20250214	163100	816253450	2925	2925	2925	2925	0
237	20250214	163000	816253450	2925	2925	2925	2925	0
238	20250214	162900	816253450	2925	2925	2925	2925	0
239	20250214	162800	816253450	2925	2925	2925	2925	0
240	20250214	162700	816253450	2925	2925	2925	2925	0
241	20250214	162600	816253450	2925	2925	2925	2925	0
242	20250214	162500	816253450	2925	2925	2925	2925	3541
243	20250214	162400	816253450	2925	2925	2925	2925	0
244	20250214	162300	816253450	2925	2925	2925	2925	0
245	20250214	162200	816253450	2925	2925	2925	2925	0
246	20250214	162100	816253450	2925	2925	2925	2925	0
247	20250214	162000	816253450	2925	2925	2925	2925	0
248	20250214	161900	816253450	2925	2925	2925	2925	0
249	20250214	161800	816253450	2925	2925	2925	2925	0
250	20250214	161700	816253450	2925	2925	2925	2925	0
251	20250214	161600	816253450	2925	2925	2925	2925	0
252	20250214	161500	816253450	2925	2925	2925	2925	0
253	20250214	161400	816253450	2925	2925	2925	2925	0
254	20250214	161300	816253450	2925	2925	2925	2925	0
255	20250214	161200	816253450	2925	2925	2925	2925	0
256	20250214	161100	816253450	2925	2925	2925	2925	0
257	20250214	161000	816253450	2925	2925	2925	2925	0
258	20250214	160900	816253450	2925	2925	2925	2925	0
259	20250214	160800	816253450	2925	2925	2925	2925	0
260	20250214	160700	816253450	2925	2925	2925	2925	0
261	20250214	160600	816253450	2925	2925	2925	2925	0
262	20250214	160500	816253450	2925	2925	2925	2925	0
263	20250214	160400	816253450	2925	2925	2925	2925	0
264	20250214	160300	816253450	2925	2925	2925	2925	0
265	20250214	160200	816253450	2925	2925	2925	2925	0
266	20250214	160100	816253450	2925	2925	2925	2925	0
267	20250214	160000	816253450	2925	2925	2925	2925	0
268	20250214	155900	816253450	2925	2925	2925	2925	0
269	20250214	155800	816253450	2925	2925	2925	2925	0
270	20250214	155700	816253450	2925	2925	2925	2925	0
271	20250214	155600	816253450	2925	2925	2925	2925	0
272	20250214	155500	816253450	2925	2925	2925	2925	3541
273	20250214	155400	816253450	2925	2925	2925	2925	0
274	20250214	155300	816253450	2925	2925	2925	2925	0
275	20250214	155200	816253450	2925	2925	2925	2925	0
276	20250214	155100	816253450	2925	2925	2925	2925	0
277	20250214	155000	816253450	2925	2925	2925	2925	0
278	20250214	154900	816253450	2925	2925	2925	2925	0
279	20250214	154800	816253450	2925	2925	2925	2925	0
280	20250214	154700	816253450	2925	2925	2925	2925	0
281	20250214	154600	816253450	2925	2925	2925	2925	0
282	20250214	154500	816253450	2925	2925	2925	2925	0
283	20250214	154400	816253450	2925	2925	2925	2925	0
284	20250214	154300	816253450	2925	2925	2925	2925	0
285	20250214	154200	816253450	2925	2925	2925	2925	0
286	20250214	154100	816253450	2925	2925	2925	2925	0
287	20250214	154000	816253450	2925	2925	2925	2925	0
288	20250214	153900	816253450	2925	2925	2925	2925	0
289	20250214	153800	816253450	2925	2925	2925	2925	0
290	20250214	153700	816253450	2925	2925	2925	2925	0
291	20250214	153600	816253450	2925	2925	2925	2925	0
292	20250214	153500	816253450	2925	2925	2925	2925	0
293	20250214	153400	816253450	2925	2925	2925	2925	0
294	20250214	153300	816253450	2925	2925	2925	2925	0
295	20250214	153200	816253450	2925	2925	2925	2925	0
296	20250214	153100	816253450	2925	2925	2925	2925	0
297	20250214	153000	816253450	2925	2925	2925	2925	3541
298	20250214	152900	805896025	2925	2925	2925	2925	0
299	20250214	152800	805896025	2925	2925	2925	2925	0
300	20250214	152700	805896025	2925	2925	2925	2925	0
301	20250214	152600	805896025	2925	2925	2925	2925	0
302	20250214	152500	805896025	2925	2925	2925	2925	0
303	20250214	152400	805896025	2925	2925	2925	2925	0
304	20250214	152300	805896025	2925	2925	2925	2925	0
305	20250214	152200	805896025	2925	2925	2925	2925	0
306	20250214	152100	805896025	2925	2925	2925	2925	0
307	20250214	152000	805896025	2925	2925	2925	2925	0
308	20250214	151900	805896025	2925	2925	2925	2905	10775
309	20250214	151800	774560375	2910	2925	2925	2910	251
310	20250214	151700	773826830	2915	2915	2915	2910	1555
311	20250214	151600	769294090	2910	2915	2925	2910	1757
312	20250214	151500	764176455	2915	2920	2925	2910	7535
313	20250214	151400	742215605	2915	2915	2915	2915	3
314	20250214	151300	742206860	2915	2920	2920	2915	43
315	20250214	151200	742081495	2915	2915	2915	2915	980
316	20250214	151100	739224795	2920	2920	2920	2920	30
317	20250214	151000	739137195	2920	2920	2920	2920	20
318	20250214	150900	739078795	2920	2920	2920	2920	0
319	20250214	150800	739078795	2920	2920	2920	2920	0
320	20250214	150700	739078795	2920	2920	2920	2920	500
321	20250214	150600	737618795	2920	2920	2920	2920	914
322	20250214	150500	734949915	2915	2920	2920	2915	488
323	20250214	150400	733527355	2920	2920	2920	2920	2
324	20250214	150300	733521515	2920	2920	2920	2920	0
325	20250214	150200	733521515	2920	2920	2920	2920	684
326	20250214	150100	731524235	2920	2920	2920	2920	50
327	20250214	150000	731378235	2920	2920	2920	2920	70
328	20250214	145900	731173835	2925	2925	2925	2925	0
329	20250214	145800	731173835	2925	2925	2925	2925	0
330	20250214	145700	731173835	2925	2925	2925	2925	0
331	20250214	145600	731173835	2925	2925	2925	2925	100
332	20250214	145500	730881335	2925	2920	2925	2920	801
333	20250214	145400	728542410	2915	2920	2920	2915	31
334	20250214	145300	728451895	2915	2915	2915	2915	0
335	20250214	145200	728451895	2915	2915	2915	2915	0
336	20250214	145100	728451895	2915	2915	2915	2915	444
337	20250214	145000	727157635	2920	2920	2920	2920	309
338	20250214	144900	726255355	2920	2920	2920	2920	0
339	20250214	144800	726255355	2920	2920	2920	2920	500
340	20250214	144700	724795355	2920	2920	2920	2920	27
341	20250214	144600	724716515	2920	2920	2920	2920	14
342	20250214	144500	724675635	2920	2915	2920	2915	607
343	20250214	144400	722905730	2920	2920	2920	2920	0
344	20250214	144300	722905730	2920	2920	2920	2920	6
345	20250214	144200	722888210	2925	2925	2925	2925	3
346	20250214	144100	722879435	2925	2925	2925	2925	1
347	20250214	144000	722876510	2925	2925	2925	2925	0
348	20250214	143900	722876510	2925	2925	2925	2925	1
349	20250214	143800	722873585	2915	2915	2915	2915	400
350	20250214	143700	721707585	2920	2920	2920	2920	1000
351	20250214	143600	718787585	2925	2925	2925	2925	0
352	20250214	143500	718787585	2925	2925	2925	2925	0
353	20250214	143400	718787585	2925	2925	2925	2925	0
354	20250214	143300	718787585	2925	2925	2925	2925	1
355	20250214	143200	718784660	2920	2920	2920	2920	385
356	20250214	143100	717660460	2920	2920	2920	2920	310
357	20250214	143000	716755260	2925	2925	2925	2925	10
358	20250214	142900	716726010	2920	2920	2920	2920	0
359	20250214	142800	716726010	2920	2920	2920	2920	0
360	20250214	142700	716726010	2920	2920	2920	2920	0
361	20250214	142600	716726010	2920	2920	2920	2920	217
362	20250214	142500	716092370	2920	2920	2920	2920	0
363	20250214	142400	716092370	2920	2920	2920	2920	0
364	20250214	142300	716092370	2920	2920	2920	2920	0
365	20250214	142200	716092370	2920	2920	2920	2920	1202
366	20250214	142100	712582530	2925	2925	2925	2925	0
367	20250214	142000	712582530	2925	2925	2925	2925	0
368	20250214	141900	712582530	2925	2925	2925	2925	40
369	20250214	141800	712465530	2925	2925	2925	2925	6
370	20250214	141700	712447980	2925	2925	2925	2925	0
371	20250214	141600	712447980	2925	2925	2925	2925	0
372	20250214	141500	712447980	2925	2920	2925	2920	2
373	20250214	141400	712442135	2920	2920	2920	2920	301
374	20250214	141300	711563215	2920	2920	2920	2920	0
375	20250214	141200	711563215	2920	2920	2920	2920	0
376	20250214	141100	711563215	2920	2920	2920	2920	200
377	20250214	141000	710979215	2920	2925	2925	2920	1301
378	20250214	140900	707180290	2925	2925	2925	2925	0
379	20250214	140800	707180290	2925	2925	2925	2925	1
380	20250214	140700	707177365	2925	2925	2925	2925	457
381	20250214	140600	705840640	2920	2920	2920	2920	1000
382	20250214	140500	702920640	2925	2925	2925	2925	705
383	20250214	140400	700858515	2925	2930	2930	2925	822
384	20250214	140300	698454065	2935	2935	2935	2935	0
385	20250214	140200	698454065	2935	2930	2935	2930	300
386	20250214	140100	697574570	2930	2930	2935	2925	6059
387	20250214	140000	679837190	2930	2930	2930	2930	2
388	20250214	135900	679831330	2930	2930	2930	2930	4
389	20250214	135800	679819610	2935	2935	2935	2935	511
390	20250214	135700	678319825	2930	2930	2930	2930	82
391	20250214	135600	678079565	2935	2935	2935	2935	0
392	20250214	135500	678079565	2935	2935	2935	2935	1
393	20250214	135400	678076630	2935	2935	2935	2935	2
394	20250214	135300	678070760	2935	2935	2935	2935	65
395	20250214	135200	677879985	2935	2935	2935	2935	0
396	20250214	135100	677879985	2935	2935	2935	2935	0
397	20250214	135000	677879985	2935	2935	2935	2935	0
398	20250214	134900	677879985	2935	2935	2935	2935	133
399	20250214	134800	677489630	2935	2935	2935	2935	0
400	20250214	134700	677489630	2935	2935	2935	2935	0
401	20250214	134600	677489630	2935	2935	2935	2935	0
402	20250214	134500	677489630	2935	2935	2935	2935	0
403	20250214	134400	677489630	2935	2930	2935	2930	120
404	20250214	134300	677137530	2935	2935	2935	2935	0
405	20250214	134200	677137530	2935	2935	2935	2935	0
406	20250214	134100	677137530	2935	2935	2935	2935	521
407	20250214	134000	675608395	2935	2935	2935	2935	0
408	20250214	133900	675608395	2935	2935	2935	2935	0
409	20250214	133800	675608395	2935	2935	2935	2935	1000
410	20250214	133700	672673395	2930	2935	2935	2930	482
411	20250214	133600	671260990	2935	2935	2935	2935	10
412	20250214	133500	671231640	2935	2935	2935	2935	2064
413	20250214	133400	665173800	2930	2930	2930	2930	86
414	20250214	133300	664921820	2935	2935	2935	2935	1
415	20250214	133200	664918885	2930	2930	2930	2930	4
416	20250214	133100	664907165	2935	2935	2935	2935	0
417	20250214	133000	664907165	2935	2935	2935	2935	20
418	20250214	132900	664848465	2935	2935	2935	2935	0
419	20250214	132800	664848465	2935	2935	2935	2935	0
420	20250214	132700	664848465	2935	2935	2935	2935	26
421	20250214	132600	664772155	2935	2935	2935	2930	32
422	20250214	132500	664678335	2930	2925	2930	2925	666
423	20250214	132400	662727005	2930	2930	2930	2930	1
424	20250214	132300	662724075	2930	2930	2930	2930	0
425	20250214	132200	662724075	2930	2930	2930	2930	1146
426	20250214	132100	659366295	2930	2930	2930	2930	100
427	20250214	132000	659073295	2935	2935	2935	2935	200
428	20250214	131900	658486295	2930	2930	2930	2930	0
429	20250214	131800	658486295	2930	2930	2930	2930	10
430	20250214	131700	658456995	2930	2930	2930	2930	700
431	20250214	131600	656405995	2930	2930	2930	2930	30
432	20250214	131500	656318095	2930	2930	2930	2930	1
433	20250214	131400	656315165	2930	2930	2930	2930	80
434	20250214	131300	656080765	2930	2930	2930	2930	600
435	20250214	131200	654322765	2930	2930	2930	2930	600
436	20250214	131100	652564765	2930	2930	2930	2930	630
437	20250214	131000	650718865	2930	2930	2930	2930	712
438	20250214	130900	648632705	2935	2935	2935	2935	50
439	20250214	130800	648485955	2930	2930	2930	2930	682
440	20250214	130700	646487695	2935	2935	2935	2935	0
441	20250214	130600	646487695	2935	2935	2935	2935	167
442	20250214	130500	645997550	2935	2935	2935	2935	1
443	20250214	130400	645994615	2930	2930	2930	2930	1
444	20250214	130300	645991685	2930	2930	2930	2930	12
445	20250214	130200	645956525	2935	2935	2935	2935	10
446	20250214	130100	645927175	2935	2935	2935	2935	0
447	20250214	130000	645927175	2935	2935	2935	2935	0
448	20250214	125900	645927175	2935	2935	2935	2935	1
449	20250214	125800	645924240	2935	2935	2935	2935	99
450	20250214	125700	645633675	2930	2930	2930	2930	20
451	20250214	125600	645575075	2930	2935	2935	2930	210
452	20250214	125500	644959725	2935	2935	2935	2935	100
453	20250214	125400	644666225	2935	2935	2935	2935	78
454	20250214	125300	644437295	2930	2930	2930	2930	549
455	20250214	125200	642828725	2935	2935	2935	2935	0
456	20250214	125100	642828725	2935	2935	2935	2935	230
457	20250214	125000	642153675	2935	2930	2935	2930	31
458	20250214	124900	642062720	2930	2935	2935	2930	1488
459	20250214	124800	637697760	2935	2935	2935	2935	0
460	20250214	124700	637697760	2935	2935	2935	2935	4
461	20250214	124600	637686020	2930	2930	2930	2930	300
462	20250214	124500	636807020	2935	2935	2935	2935	0
463	20250214	124400	636807020	2935	2935	2935	2935	1000
464	20250214	124300	633872020	2930	2930	2930	2930	27
465	20250214	124200	633792910	2935	2935	2935	2935	1000
466	20250214	124100	630857910	2935	2930	2935	2930	1051
467	20250214	124000	627773480	2935	2935	2935	2935	2286
468	20250214	123900	621064070	2930	2930	2930	2930	42
469	20250214	123800	620941010	2930	2930	2930	2930	0
470	20250214	123700	620941010	2930	2930	2930	2930	833
471	20250214	123600	618500320	2930	2935	2935	2930	699
472	20250214	123500	616452175	2930	2930	2930	2930	0
473	20250214	123400	616452175	2930	2930	2930	2930	9
474	20250214	123300	616425805	2935	2935	2935	2935	0
475	20250214	123200	616425805	2935	2935	2935	2935	0
476	20250214	123100	616425805	2935	2935	2935	2935	106
477	20250214	123000	616114695	2935	2935	2935	2935	3
478	20250214	122900	616105890	2930	2930	2935	2930	1870
479	20250214	122800	610622940	2935	2935	2935	2930	195
480	20250214	122700	610051520	2935	2935	2935	2935	19
481	20250214	122600	609995755	2935	2925	2935	2925	13261
482	20250214	122500	571131025	2930	2930	2930	2930	186
483	20250214	122400	570586045	2930	2930	2930	2930	0
484	20250214	122300	570586045	2930	2930	2930	2930	304
485	20250214	122200	569695325	2930	2930	2930	2930	682
486	20250214	122100	567697065	2930	2930	2930	2930	159
487	20250214	122000	567231195	2925	2925	2925	2925	3459
488	20250214	121900	557113620	2925	2925	2925	2925	1
489	20250214	121800	557110695	2925	2925	2925	2925	0
490	20250214	121700	557110695	2925	2925	2925	2925	10
491	20250214	121600	557081445	2925	2925	2925	2925	55
492	20250214	121500	556920570	2925	2925	2925	2925	38
493	20250214	121400	556809420	2925	2925	2925	2925	0
494	20250214	121300	556809420	2925	2925	2925	2925	42
495	20250214	121200	556686570	2920	2920	2920	2920	1
496	20250214	121100	556683650	2920	2920	2920	2920	12
497	20250214	121000	556648610	2920	2920	2920	2920	1000
498	20250214	120900	553728610	2920	2920	2920	2920	1267
499	20250214	120800	550028970	2925	2925	2925	2925	1739
500	20250214	120700	544942395	2925	2925	2925	2925	0
501	20250214	120600	544942395	2925	2925	2925	2925	11
502	20250214	120500	544910220	2930	2930	2930	2930	0
503	20250214	120400	544910220	2930	2930	2930	2930	0
504	20250214	120300	544910220	2930	2925	2930	2925	554
505	20250214	120200	543289500	2925	2930	2930	2925	1492
506	20250214	120100	538925395	2925	2925	2925	2925	2
507	20250214	120000	538919545	2925	2925	2930	2925	20
508	20250214	115900	538861040	2930	2930	2930	2930	147
509	20250214	115800	538430330	2930	2930	2930	2930	100
510	20250214	115700	538137330	2930	2930	2930	2930	0
511	20250214	115600	538137330	2930	2930	2930	2930	344
512	20250214	115500	537129410	2925	2925	2925	2925	1
513	20250214	115400	537126485	2920	2920	2920	2920	1000
514	20250214	115300	534206485	2920	2920	2920	2920	0
515	20250214	115200	534206485	2920	2920	2920	2920	0
516	20250214	115100	534206485	2920	2925	2925	2920	133
517	20250214	115000	533818055	2930	2930	2930	2930	0
518	20250214	114900	533818055	2930	2925	2930	2925	50
519	20250214	114800	533671575	2925	2920	2925	2920	14
520	20250214	114700	533630675	2925	2925	2925	2925	0
521	20250214	114600	533630675	2925	2925	2925	2925	1
522	20250214	114500	533627750	2925	2925	2925	2925	0
523	20250214	114400	533627750	2925	2925	2925	2925	0
524	20250214	114300	533627750	2925	2925	2930	2925	1351
525	20250214	114200	529671575	2925	2925	2930	2925	744
526	20250214	114100	527495300	2925	2925	2925	2925	0
527	20250214	114000	527495300	2925	2925	2925	2925	10
528	20250214	113900	527466050	2925	2925	2925	2925	190
529	20250214	113800	526910300	2930	2930	2930	2930	5
530	20250214	113700	526895650	2925	2925	2925	2925	0
531	20250214	113600	526895650	2925	2925	2925	2925	1202
532	20250214	113500	523379800	2925	2925	2925	2925	10
533	20250214	113400	523350550	2925	2925	2925	2925	0
534	20250214	113300	523350550	2925	2925	2925	2925	30
535	20250214	113200	523262800	2920	2920	2920	2920	100
536	20250214	113100	522970800	2925	2925	2925	2925	1000
537	20250214	113000	520045800	2925	2920	2925	2920	7920
538	20250214	112900	496914230	2920	2915	2920	2915	6813
539	20250214	112800	477023470	2920	2920	2920	2920	209
540	20250214	112700	476413190	2920	2920	2920	2920	3189
541	20250214	112600	467101310	2920	2920	2920	2920	105
542	20250214	112500	466794710	2920	2920	2920	2920	714
543	20250214	112400	464709830	2920	2920	2920	2920	0
544	20250214	112300	464709830	2920	2920	2920	2915	580
545	20250214	112200	463017730	2920	2920	2920	2920	344
546	20250214	112100	462013250	2920	2920	2920	2920	186
547	20250214	112000	461470130	2920	2920	2920	2920	2154
548	20250214	111900	455180450	2920	2920	2920	2920	11
549	20250214	111800	455148330	2920	2920	2920	2920	5701
550	20250214	111700	438501410	2915	2905	2915	2905	32299
551	20250214	111600	344487870	2910	2910	2910	2910	343
552	20250214	111500	343489740	2910	2910	2910	2910	1
553	20250214	111400	343486830	2910	2910	2910	2910	0
554	20250214	111300	343486830	2910	2910	2910	2910	0
555	20250214	111200	343486830	2910	2910	2910	2910	2050
556	20250214	111100	337521330	2910	2910	2910	2910	10
557	20250214	111000	337492230	2910	2910	2910	2910	29
558	20250214	110900	337407840	2910	2910	2910	2910	1009
559	20250214	110800	334471650	2910	2910	2910	2910	12
560	20250214	110700	334436730	2910	2910	2910	2910	0
561	20250214	110600	334436730	2910	2910	2910	2910	2
562	20250214	110500	334430910	2910	2910	2910	2910	48
563	20250214	110400	334291230	2910	2910	2910	2910	3
564	20250214	110300	334282500	2910	2905	2910	2905	23
565	20250214	110200	334215620	2910	2905	2910	2905	5931
566	20250214	110100	316958910	2910	2910	2910	2910	170
567	20250214	110000	316464210	2910	2910	2910	2910	0
568	20250214	105900	316464210	2910	2910	2910	2910	1
569	20250214	105800	316461300	2905	2910	2910	2905	620
570	20250214	105700	314657890	2910	2910	2910	2910	1
571	20250214	105600	314654980	2905	2905	2905	2905	2
572	20250214	105500	314649170	2905	2905	2905	2905	0
573	20250214	105400	314649170	2905	2905	2905	2905	0
574	20250214	105300	314649170	2905	2905	2910	2905	7753
575	20250214	105200	292087975	2910	2910	2910	2910	20
576	20250214	105100	292029775	2910	2910	2910	2910	63
577	20250214	105000	291846445	2910	2910	2910	2910	0
578	20250214	104900	291846445	2910	2910	2910	2910	1021
579	20250214	104800	288875335	2900	2900	2900	2900	160
580	20250214	104700	288411335	2900	2900	2900	2900	10
581	20250214	104600	288382335	2900	2900	2905	2900	984
582	20250214	104500	285523870	2900	2900	2900	2900	4000
583	20250214	104400	273923870	2905	2905	2905	2905	1559
584	20250214	104300	269394975	2905	2905	2905	2905	102
585	20250214	104200	269098665	2905	2905	2905	2905	409
586	20250214	104100	267910520	2900	2905	2905	2900	101
587	20250214	104000	267617120	2900	2905	2905	2900	1199
588	20250214	103900	264140005	2910	2910	2910	2910	0
589	20250214	103800	264140005	2910	2910	2910	2910	10
590	20250214	103700	264110905	2910	2910	2910	2900	3062
591	20250214	103600	255200580	2905	2905	2905	2905	1
592	20250214	103500	255197675	2910	2905	2910	2900	956
593	20250214	103400	252422220	2910	2910	2910	2910	814
594	20250214	103300	250053480	2905	2905	2905	2905	957
595	20250214	103200	247273395	2905	2905	2905	2905	344
596	20250214	103100	246274075	2905	2905	2905	2905	5
597	20250214	103000	246259550	2905	2905	2905	2905	733
598	20250214	102900	244130185	2900	2900	2900	2900	2632
599	20250214	102800	236497385	2900	2905	2905	2900	1589
600	20250214	102700	231883840	2905	2905	2905	2905	0
601	20250214	102600	231883840	2905	2905	2905	2905	1
602	20250214	102500	231880935	2905	2905	2905	2905	11
603	20250214	102400	231848980	2905	2900	2905	2900	1006
604	20250214	102300	228931055	2900	2900	2900	2900	800
605	20250214	102200	226611055	2900	2905	2905	2900	368
606	20250214	102100	225542515	2905	2900	2905	2900	104
607	20250214	102000	225240400	2905	2905	2905	2905	273
608	20250214	101900	224447335	2905	2905	2905	2905	2
609	20250214	101800	224441525	2905	2905	2905	2905	1
610	20250214	101700	224438620	2900	2900	2900	2900	85
611	20250214	101600	224192120	2905	2905	2905	2905	5
612	20250214	101500	224177595	2905	2905	2905	2905	5
613	20250214	101400	224163070	2905	2905	2905	2905	71
614	20250214	101300	223956815	2905	2905	2905	2905	1656
615	20250214	101200	219146135	2910	2910	2910	2910	16
616	20250214	101100	219099575	2910	2910	2910	2910	3
617	20250214	101000	219090845	2910	2910	2910	2910	2
618	20250214	100900	219085025	2910	2910	2910	2910	1
619	20250214	100800	219082115	2905	2900	2910	2900	1682
620	20250214	100700	214198295	2905	2910	2910	2900	2095
621	20250214	100600	208118320	2900	2905	2910	2900	4926
622	20250214	100500	193809055	2910	2910	2910	2910	1004
623	20250214	100400	190887415	2910	2910	2910	2910	2
624	20250214	100300	190881595	2910	2910	2910	2910	10
625	20250214	100200	190852495	2910	2910	2910	2910	1000
626	20250214	100100	187942495	2910	2910	2910	2905	51
627	20250214	100000	187794105	2910	2910	2910	2905	4112
628	20250214	095900	175848230	2910	2910	2910	2905	511
629	20250214	095800	174363720	2910	2910	2910	2905	396
630	20250214	095700	173213145	2905	2905	2905	2905	78
631	20250214	095600	172986555	2905	2905	2905	2905	1550
632	20250214	095500	168483805	2910	2910	2910	2910	200
633	20250214	095400	167901805	2910	2910	2910	2910	0
634	20250214	095300	167901805	2910	2910	2910	2910	21
635	20250214	095200	167840695	2910	2905	2910	2905	316
636	20250214	095100	166921845	2905	2905	2905	2905	21
637	20250214	095000	166860840	2905	2905	2905	2905	1185
638	20250214	094900	163418415	2905	2910	2910	2905	15
639	20250214	094800	163374790	2910	2910	2910	2910	63
640	20250214	094700	163191460	2910	2910	2910	2910	7
641	20250214	094600	163171090	2910	2910	2910	2905	114
642	20250214	094500	162839355	2910	2910	2910	2910	554
643	20250214	094400	161227215	2910	2910	2910	2910	1456
644	20250214	094300	156990255	2910	2910	2910	2910	3
645	20250214	094200	156981525	2910	2910	2910	2910	0
646	20250214	094100	156981525	2910	2910	2910	2910	3
647	20250214	094000	156972795	2910	2910	2910	2910	713
648	20250214	093900	154897965	2910	2910	2910	2910	76
649	20250214	093800	154676805	2910	2910	2910	2910	2
650	20250214	093700	154670985	2910	2910	2910	2910	32
651	20250214	093600	154577865	2910	2910	2910	2910	21
652	20250214	093500	154516755	2910	2910	2910	2910	120
653	20250214	093400	154167555	2910	2910	2910	2910	110
654	20250214	093300	153847455	2910	2910	2910	2905	175
655	20250214	093200	153338210	2910	2910	2910	2910	232
656	20250214	093100	152663090	2910	2910	2910	2910	846
657	20250214	093000	150201230	2905	2910	2910	2905	2052
658	20250214	092900	144239910	2910	2910	2910	2910	4739
659	20250214	092800	130449420	2910	2915	2915	2910	210
660	20250214	092700	129837770	2915	2920	2920	2915	100
661	20250214	092600	129546020	2915	2915	2915	2915	1000
662	20250214	092500	126631020	2910	2910	2910	2910	40
663	20250214	092400	126514620	2910	2915	2915	2910	4606
664	20250214	092300	113108130	2915	2915	2915	2915	0
665	20250214	092200	113108130	2915	2910	2915	2910	577
666	20250214	092100	111426180	2910	2910	2910	2910	0
667	20250214	092000	111426180	2910	2910	2910	2910	1
668	20250214	091900	111423270	2910	2915	2915	2910	2551
669	20250214	091800	103987130	2915	2915	2915	2915	998
670	20250214	091700	101077960	2915	2915	2915	2915	4022
671	20250214	091600	89353830	2920	2920	2920	2920	291
672	20250214	091500	88504110	2920	2920	2920	2920	649
673	20250214	091400	86609030	2920	2920	2920	2920	61
674	20250214	091300	86430910	2920	2915	2920	2915	8494
675	20250214	091200	61638430	2915	2920	2920	2915	39
676	20250214	091100	61524650	2920	2915	2920	2910	1262
677	20250214	091000	57841185	2910	2910	2910	2910	320
678	20250214	090900	56909985	2910	2915	2915	2910	5910
679	20250214	090800	39711835	2910	2920	2920	2910	2241
680	20250214	090700	33188585	2920	2920	2920	2920	0
681	20250214	090600	33188585	2920	2920	2920	2920	301
682	20250214	090500	32309665	2925	2925	2925	2915	2684
683	20250214	090400	24467745	2925	2930	2930	2925	2123
684	20250214	090300	18257605	2930	2930	2930	2930	411
685	20250214	090200	17053375	2930	2930	2930	2930	1300
686	20250214	090100	13244375	2930	2925	2940	2925	1991
687	20250214	090000	7400760	2920	2945	2945	2920	2513