KissMeData/240600/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205400	76270220	4485	4485	4485	4485	215
3	20250214	205300	76270220	4485	4485	4485	4485	0
4	20250214	205200	76270220	4485	4485	4485	4485	0
5	20250214	205100	76270220	4485	4485	4485	4485	0
6	20250214	205000	76270220	4485	4485	4485	4485	0
7	20250214	204900	76270220	4485	4485	4485	4485	0
8	20250214	204800	76270220	4485	4485	4485	4485	0
9	20250214	204700	76270220	4485	4485	4485	4485	0
10	20250214	204600	76270220	4485	4485	4485	4485	0
11	20250214	204500	76270220	4485	4485	4485	4485	0
12	20250214	204400	76270220	4485	4485	4485	4485	0
13	20250214	204300	76270220	4485	4485	4485	4485	0
14	20250214	204200	76270220	4485	4485	4485	4485	0
15	20250214	204100	76270220	4485	4485	4485	4485	0
16	20250214	204000	76270220	4485	4485	4485	4485	0
17	20250214	203900	76270220	4485	4485	4485	4485	0
18	20250214	203800	76270220	4485	4485	4485	4485	0
19	20250214	203700	76270220	4485	4485	4485	4485	0
20	20250214	203600	76270220	4485	4485	4485	4485	0
21	20250214	203500	76270220	4485	4485	4485	4485	0
22	20250214	203400	76270220	4485	4485	4485	4485	0
23	20250214	203300	76270220	4485	4485	4485	4485	0
24	20250214	203200	76270220	4485	4485	4485	4485	0
25	20250214	203100	76270220	4485	4485	4485	4485	0
26	20250214	203000	76270220	4485	4485	4485	4485	0
27	20250214	202900	76270220	4485	4485	4485	4485	0
28	20250214	202800	76270220	4485	4485	4485	4485	0
29	20250214	202700	76270220	4485	4485	4485	4485	0
30	20250214	202600	76270220	4485	4485	4485	4485	0
31	20250214	202500	76270220	4485	4485	4485	4485	0
32	20250214	202400	76270220	4485	4485	4485	4485	215
33	20250214	202300	76270220	4485	4485	4485	4485	0
34	20250214	202200	76270220	4485	4485	4485	4485	0
35	20250214	202100	76270220	4485	4485	4485	4485	0
36	20250214	202000	76270220	4485	4485	4485	4485	0
37	20250214	201900	76270220	4485	4485	4485	4485	0
38	20250214	201800	76270220	4485	4485	4485	4485	0
39	20250214	201700	76270220	4485	4485	4485	4485	0
40	20250214	201600	76270220	4485	4485	4485	4485	0
41	20250214	201500	76270220	4485	4485	4485	4485	0
42	20250214	201400	76270220	4485	4485	4485	4485	0
43	20250214	201300	76270220	4485	4485	4485	4485	0
44	20250214	201200	76270220	4485	4485	4485	4485	0
45	20250214	201100	76270220	4485	4485	4485	4485	0
46	20250214	201000	76270220	4485	4485	4485	4485	0
47	20250214	200900	76270220	4485	4485	4485	4485	0
48	20250214	200800	76270220	4485	4485	4485	4485	0
49	20250214	200700	76270220	4485	4485	4485	4485	0
50	20250214	200600	76270220	4485	4485	4485	4485	0
51	20250214	200500	76270220	4485	4485	4485	4485	0
52	20250214	200400	76270220	4485	4485	4485	4485	0
53	20250214	200300	76270220	4485	4485	4485	4485	0
54	20250214	200200	76270220	4485	4485	4485	4485	0
55	20250214	200100	76270220	4485	4485	4485	4485	0
56	20250214	200000	76270220	4485	4485	4485	4485	0
57	20250214	195900	76270220	4485	4485	4485	4485	0
58	20250214	195800	76270220	4485	4485	4485	4485	0
59	20250214	195700	76270220	4485	4485	4485	4485	0
60	20250214	195600	76270220	4485	4485	4485	4485	0
61	20250214	195500	76270220	4485	4485	4485	4485	0
62	20250214	195400	76270220	4485	4485	4485	4485	215
63	20250214	195300	76270220	4485	4485	4485	4485	0
64	20250214	195200	76270220	4485	4485	4485	4485	0
65	20250214	195100	76270220	4485	4485	4485	4485	0
66	20250214	195000	76270220	4485	4485	4485	4485	0
67	20250214	194900	76270220	4485	4485	4485	4485	0
68	20250214	194800	76270220	4485	4485	4485	4485	0
69	20250214	194700	76270220	4485	4485	4485	4485	0
70	20250214	194600	76270220	4485	4485	4485	4485	0
71	20250214	194500	76270220	4485	4485	4485	4485	0
72	20250214	194400	76270220	4485	4485	4485	4485	0
73	20250214	194300	76270220	4485	4485	4485	4485	0
74	20250214	194200	76270220	4485	4485	4485	4485	0
75	20250214	194100	76270220	4485	4485	4485	4485	0
76	20250214	194000	76270220	4485	4485	4485	4485	0
77	20250214	193900	76270220	4485	4485	4485	4485	0
78	20250214	193800	76270220	4485	4485	4485	4485	0
79	20250214	193700	76270220	4485	4485	4485	4485	0
80	20250214	193600	76270220	4485	4485	4485	4485	0
81	20250214	193500	76270220	4485	4485	4485	4485	0
82	20250214	193400	76270220	4485	4485	4485	4485	0
83	20250214	193300	76270220	4485	4485	4485	4485	0
84	20250214	193200	76270220	4485	4485	4485	4485	0
85	20250214	193100	76270220	4485	4485	4485	4485	0
86	20250214	193000	76270220	4485	4485	4485	4485	0
87	20250214	192900	76270220	4485	4485	4485	4485	0
88	20250214	192800	76270220	4485	4485	4485	4485	0
89	20250214	192700	76270220	4485	4485	4485	4485	0
90	20250214	192600	76270220	4485	4485	4485	4485	0
91	20250214	192500	76270220	4485	4485	4485	4485	0
92	20250214	192400	76270220	4485	4485	4485	4485	215
93	20250214	192300	76270220	4485	4485	4485	4485	0
94	20250214	192200	76270220	4485	4485	4485	4485	0
95	20250214	192100	76270220	4485	4485	4485	4485	0
96	20250214	192000	76270220	4485	4485	4485	4485	0
97	20250214	191900	76270220	4485	4485	4485	4485	0
98	20250214	191800	76270220	4485	4485	4485	4485	0
99	20250214	191700	76270220	4485	4485	4485	4485	0
100	20250214	191600	76270220	4485	4485	4485	4485	0
101	20250214	191500	76270220	4485	4485	4485	4485	0
102	20250214	191400	76270220	4485	4485	4485	4485	0
103	20250214	191300	76270220	4485	4485	4485	4485	0
104	20250214	191200	76270220	4485	4485	4485	4485	0
105	20250214	191100	76270220	4485	4485	4485	4485	0
106	20250214	191000	76270220	4485	4485	4485	4485	0
107	20250214	190900	76270220	4485	4485	4485	4485	0
108	20250214	190800	76270220	4485	4485	4485	4485	0
109	20250214	190700	76270220	4485	4485	4485	4485	0
110	20250214	190600	76270220	4485	4485	4485	4485	0
111	20250214	190500	76270220	4485	4485	4485	4485	0
112	20250214	190400	76270220	4485	4485	4485	4485	0
113	20250214	190300	76270220	4485	4485	4485	4485	0
114	20250214	190200	76270220	4485	4485	4485	4485	0
115	20250214	190100	76270220	4485	4485	4485	4485	0
116	20250214	190000	76270220	4485	4485	4485	4485	0
117	20250214	185900	76270220	4485	4485	4485	4485	0
118	20250214	185800	76270220	4485	4485	4485	4485	0
119	20250214	185700	76270220	4485	4485	4485	4485	0
120	20250214	185600	76270220	4485	4485	4485	4485	0
121	20250214	185500	76270220	4485	4485	4485	4485	0
122	20250214	185400	76270220	4485	4485	4485	4485	215
123	20250214	185300	76270220	4485	4485	4485	4485	0
124	20250214	185200	76270220	4485	4485	4485	4485	0
125	20250214	185100	76270220	4485	4485	4485	4485	0
126	20250214	185000	76270220	4485	4485	4485	4485	0
127	20250214	184900	76270220	4485	4485	4485	4485	0
128	20250214	184800	76270220	4485	4485	4485	4485	0
129	20250214	184700	76270220	4485	4485	4485	4485	0
130	20250214	184600	76270220	4485	4485	4485	4485	0
131	20250214	184500	76270220	4485	4485	4485	4485	0
132	20250214	184400	76270220	4485	4485	4485	4485	0
133	20250214	184300	76270220	4485	4485	4485	4485	0
134	20250214	184200	76270220	4485	4485	4485	4485	0
135	20250214	184100	76270220	4485	4485	4485	4485	0
136	20250214	184000	76270220	4485	4485	4485	4485	0
137	20250214	183900	76270220	4485	4485	4485	4485	0
138	20250214	183800	76270220	4485	4485	4485	4485	0
139	20250214	183700	76270220	4485	4485	4485	4485	0
140	20250214	183600	76270220	4485	4485	4485	4485	0
141	20250214	183500	76270220	4485	4485	4485	4485	0
142	20250214	183400	76270220	4485	4485	4485	4485	0
143	20250214	183300	76270220	4485	4485	4485	4485	0
144	20250214	183200	76270220	4485	4485	4485	4485	0
145	20250214	183100	76270220	4485	4485	4485	4485	0
146	20250214	183000	76270220	4485	4485	4485	4485	0
147	20250214	182900	76270220	4485	4485	4485	4485	0
148	20250214	182800	76270220	4485	4485	4485	4485	0
149	20250214	182700	76270220	4485	4485	4485	4485	0
150	20250214	182600	76270220	4485	4485	4485	4485	0
151	20250214	182500	76270220	4485	4485	4485	4485	0
152	20250214	182400	76270220	4485	4485	4485	4485	215
153	20250214	182300	76270220	4485	4485	4485	4485	0
154	20250214	182200	76270220	4485	4485	4485	4485	0
155	20250214	182100	76270220	4485	4485	4485	4485	0
156	20250214	182000	76270220	4485	4485	4485	4485	0
157	20250214	181900	76270220	4485	4485	4485	4485	0
158	20250214	181800	76270220	4485	4485	4485	4485	0
159	20250214	181700	76270220	4485	4485	4485	4485	0
160	20250214	181600	76270220	4485	4485	4485	4485	0
161	20250214	181500	76270220	4485	4485	4485	4485	0
162	20250214	181400	76270220	4485	4485	4485	4485	0
163	20250214	181300	76270220	4485	4485	4485	4485	0
164	20250214	181200	76270220	4485	4485	4485	4485	0
165	20250214	181100	76270220	4485	4485	4485	4485	0
166	20250214	181000	76270220	4485	4485	4485	4485	0
167	20250214	180900	76270220	4485	4485	4485	4485	0
168	20250214	180800	76270220	4485	4485	4485	4485	0
169	20250214	180700	76270220	4485	4485	4485	4485	0
170	20250214	180600	76270220	4485	4485	4485	4485	0
171	20250214	180500	76270220	4485	4485	4485	4485	0
172	20250214	180400	76270220	4485	4485	4485	4485	0
173	20250214	180300	76270220	4485	4485	4485	4485	0
174	20250214	180200	76270220	4485	4485	4485	4485	0
175	20250214	180100	76270220	4485	4485	4485	4485	0
176	20250214	180000	76270220	4485	4485	4485	4485	0
177	20250214	175900	76270220	4485	4485	4485	4485	0
178	20250214	175800	76270220	4485	4485	4485	4485	0
179	20250214	175700	76270220	4485	4485	4485	4485	0
180	20250214	175600	76270220	4485	4485	4485	4485	0
181	20250214	175500	76270220	4485	4485	4485	4485	0
182	20250214	175400	76270220	4485	4485	4485	4485	215
183	20250214	175300	76270220	4485	4485	4485	4485	0
184	20250214	175200	76270220	4485	4485	4485	4485	0
185	20250214	175100	76270220	4485	4485	4485	4485	0
186	20250214	175000	76270220	4485	4485	4485	4485	0
187	20250214	174900	76270220	4485	4485	4485	4485	0
188	20250214	174800	76270220	4485	4485	4485	4485	0
189	20250214	174700	76270220	4485	4485	4485	4485	0
190	20250214	174600	76270220	4485	4485	4485	4485	0
191	20250214	174500	76270220	4485	4485	4485	4485	0
192	20250214	174400	76270220	4485	4485	4485	4485	0
193	20250214	174300	76270220	4485	4485	4485	4485	0
194	20250214	174200	76270220	4485	4485	4485	4485	0
195	20250214	174100	76270220	4485	4485	4485	4485	0
196	20250214	174000	76270220	4485	4485	4485	4485	0
197	20250214	173900	76270220	4485	4485	4485	4485	0
198	20250214	173800	76270220	4485	4485	4485	4485	0
199	20250214	173700	76270220	4485	4485	4485	4485	0
200	20250214	173600	76270220	4485	4485	4485	4485	0
201	20250214	173500	76270220	4485	4485	4485	4485	0
202	20250214	173400	76270220	4485	4485	4485	4485	0
203	20250214	173300	76270220	4485	4485	4485	4485	0
204	20250214	173200	76270220	4485	4485	4485	4485	0
205	20250214	173100	76270220	4485	4485	4485	4485	0
206	20250214	173000	76270220	4485	4485	4485	4485	0
207	20250214	172900	76270220	4485	4485	4485	4485	0
208	20250214	172800	76270220	4485	4485	4485	4485	0
209	20250214	172700	76270220	4485	4485	4485	4485	0
210	20250214	172600	76270220	4485	4485	4485	4485	0
211	20250214	172500	76270220	4485	4485	4485	4485	0
212	20250214	172400	76270220	4485	4485	4485	4485	215
213	20250214	172300	76270220	4485	4485	4485	4485	0
214	20250214	172200	76270220	4485	4485	4485	4485	0
215	20250214	172100	76270220	4485	4485	4485	4485	0
216	20250214	172000	76270220	4485	4485	4485	4485	0
217	20250214	171900	76270220	4485	4485	4485	4485	0
218	20250214	171800	76270220	4485	4485	4485	4485	0
219	20250214	171700	76270220	4485	4485	4485	4485	0
220	20250214	171600	76270220	4485	4485	4485	4485	0
221	20250214	171500	76270220	4485	4485	4485	4485	0
222	20250214	171400	76270220	4485	4485	4485	4485	0
223	20250214	171300	76270220	4485	4485	4485	4485	0
224	20250214	171200	76270220	4485	4485	4485	4485	0
225	20250214	171100	76270220	4485	4485	4485	4485	0
226	20250214	171000	76270220	4485	4485	4485	4485	0
227	20250214	170900	76270220	4485	4485	4485	4485	0
228	20250214	170800	76270220	4485	4485	4485	4485	0
229	20250214	170700	76270220	4485	4485	4485	4485	0
230	20250214	170600	76270220	4485	4485	4485	4485	0
231	20250214	170500	76270220	4485	4485	4485	4485	0
232	20250214	170400	76270220	4485	4485	4485	4485	0
233	20250214	170300	76270220	4485	4485	4485	4485	0
234	20250214	170200	76270220	4485	4485	4485	4485	0
235	20250214	170100	76270220	4485	4485	4485	4485	0
236	20250214	170000	76270220	4485	4485	4485	4485	0
237	20250214	165900	76270220	4485	4485	4485	4485	0
238	20250214	165800	76270220	4485	4485	4485	4485	0
239	20250214	165700	76270220	4485	4485	4485	4485	0
240	20250214	165600	76270220	4485	4485	4485	4485	0
241	20250214	165500	76270220	4485	4485	4485	4485	0
242	20250214	165400	76270220	4485	4485	4485	4485	215
243	20250214	165300	76270220	4485	4485	4485	4485	0
244	20250214	165200	76270220	4485	4485	4485	4485	0
245	20250214	165100	76270220	4485	4485	4485	4485	0
246	20250214	165000	76270220	4485	4485	4485	4485	0
247	20250214	164900	76270220	4485	4485	4485	4485	0
248	20250214	164800	76270220	4485	4485	4485	4485	0
249	20250214	164700	76270220	4485	4485	4485	4485	0
250	20250214	164600	76270220	4485	4485	4485	4485	0
251	20250214	164500	76270220	4485	4485	4485	4485	0
252	20250214	164400	76270220	4485	4485	4485	4485	0
253	20250214	164300	76270220	4485	4485	4485	4485	0
254	20250214	164200	76270220	4485	4485	4485	4485	0
255	20250214	164100	76270220	4485	4485	4485	4485	0
256	20250214	164000	76270220	4485	4485	4485	4485	0
257	20250214	163900	76270220	4485	4485	4485	4485	0
258	20250214	163800	76270220	4485	4485	4485	4485	0
259	20250214	163700	76270220	4485	4485	4485	4485	0
260	20250214	163600	76270220	4485	4485	4485	4485	0
261	20250214	163500	76270220	4485	4485	4485	4485	0
262	20250214	163400	76270220	4485	4485	4485	4485	0
263	20250214	163300	76270220	4485	4485	4485	4485	0
264	20250214	163200	76270220	4485	4485	4485	4485	0
265	20250214	163100	76270220	4485	4485	4485	4485	0
266	20250214	163000	76270220	4485	4485	4485	4485	0
267	20250214	162900	76270220	4485	4485	4485	4485	0
268	20250214	162800	76270220	4485	4485	4485	4485	0
269	20250214	162700	76270220	4485	4485	4485	4485	0
270	20250214	162600	76270220	4485	4485	4485	4485	0
271	20250214	162500	76270220	4485	4485	4485	4485	0
272	20250214	162400	76270220	4485	4485	4485	4485	215
273	20250214	162300	76270220	4485	4485	4485	4485	0
274	20250214	162200	76270220	4485	4485	4485	4485	0
275	20250214	162100	76270220	4485	4485	4485	4485	0
276	20250214	162000	76270220	4485	4485	4485	4485	0
277	20250214	161900	76270220	4485	4485	4485	4485	0
278	20250214	161800	76270220	4485	4485	4485	4485	0
279	20250214	161700	76270220	4485	4485	4485	4485	0
280	20250214	161600	76270220	4485	4485	4485	4485	0
281	20250214	161500	76270220	4485	4485	4485	4485	0
282	20250214	161400	76270220	4485	4485	4485	4485	0
283	20250214	161300	76270220	4485	4485	4485	4485	0
284	20250214	161200	76270220	4485	4485	4485	4485	0
285	20250214	161100	76270220	4485	4485	4485	4485	0
286	20250214	161000	76270220	4485	4485	4485	4485	0
287	20250214	160900	76270220	4485	4485	4485	4485	0
288	20250214	160800	76270220	4485	4485	4485	4485	0
289	20250214	160700	76270220	4485	4485	4485	4485	0
290	20250214	160600	76270220	4485	4485	4485	4485	0
291	20250214	160500	76270220	4485	4485	4485	4485	0
292	20250214	160400	76270220	4485	4485	4485	4485	0
293	20250214	160300	76270220	4485	4485	4485	4485	0
294	20250214	160200	76270220	4485	4485	4485	4485	0
295	20250214	160100	76270220	4485	4485	4485	4485	0
296	20250214	160000	76270220	4485	4485	4485	4485	0
297	20250214	155900	76270220	4485	4485	4485	4485	0
298	20250214	155800	76270220	4485	4485	4485	4485	0
299	20250214	155700	76270220	4485	4485	4485	4485	0
300	20250214	155600	76270220	4485	4485	4485	4485	0
301	20250214	155500	76270220	4485	4485	4485	4485	0
302	20250214	155400	76270220	4485	4485	4485	4485	215
303	20250214	155300	76270220	4485	4485	4485	4485	0
304	20250214	155200	76270220	4485	4485	4485	4485	0
305	20250214	155100	76270220	4485	4485	4485	4485	0
306	20250214	155000	76270220	4485	4485	4485	4485	0
307	20250214	154900	76270220	4485	4485	4485	4485	0
308	20250214	154800	76270220	4485	4485	4485	4485	0
309	20250214	154700	76270220	4485	4485	4485	4485	0
310	20250214	154600	76270220	4485	4485	4485	4485	0
311	20250214	154500	76270220	4485	4485	4485	4485	0
312	20250214	154400	76270220	4485	4485	4485	4485	0
313	20250214	154300	76270220	4485	4485	4485	4485	0
314	20250214	154200	76270220	4485	4485	4485	4485	0
315	20250214	154100	76270220	4485	4485	4485	4485	0
316	20250214	154000	76270220	4485	4485	4485	4485	0
317	20250214	153900	76270220	4485	4485	4485	4485	0
318	20250214	153800	76270220	4485	4485	4485	4485	0
319	20250214	153700	76270220	4485	4485	4485	4485	0
320	20250214	153600	76270220	4485	4485	4485	4485	0
321	20250214	153500	76270220	4485	4485	4485	4485	0
322	20250214	153400	76270220	4485	4485	4485	4485	0
323	20250214	153300	76270220	4485	4485	4485	4485	0
324	20250214	153200	76270220	4485	4485	4485	4485	0
325	20250214	153100	76270220	4485	4485	4485	4485	0
326	20250214	153000	76270220	4485	4485	4485	4485	215
327	20250214	152900	75305945	4485	4485	4485	4485	0
328	20250214	152800	75305945	4485	4485	4485	4485	0
329	20250214	152700	75305945	4485	4485	4485	4485	0
330	20250214	152600	75305945	4485	4485	4485	4485	0
331	20250214	152500	75305945	4485	4485	4485	4485	0
332	20250214	152400	75305945	4485	4485	4485	4485	0
333	20250214	152300	75305945	4485	4485	4485	4485	0
334	20250214	152200	75305945	4485	4485	4485	4485	0
335	20250214	152100	75305945	4485	4485	4485	4485	0
336	20250214	152000	75305945	4485	4485	4485	4485	0
337	20250214	151900	75305945	4485	4485	4485	4485	10
338	20250214	151800	75261095	4490	4485	4490	4485	2
339	20250214	151700	75252120	4460	4460	4460	4460	0
340	20250214	151600	75252120	4460	4480	4490	4460	67
341	20250214	151500	74952250	4480	4480	4480	4480	38
342	20250214	151400	74782010	4480	4480	4480	4480	300
343	20250214	151300	73438010	4480	4480	4480	4480	0
344	20250214	151200	73438010	4480	4480	4480	4480	1
345	20250214	151100	73433530	4465	4465	4465	4465	0
346	20250214	151000	73433530	4465	4465	4465	4465	0
347	20250214	150900	73433530	4465	4465	4465	4465	0
348	20250214	150800	73433530	4465	4465	4465	4465	1
349	20250214	150700	73429065	4480	4480	4480	4480	500
350	20250214	150600	71189065	4480	4480	4480	4480	473
351	20250214	150500	69070025	4465	4465	4465	4465	0
352	20250214	150400	69070025	4465	4465	4465	4465	0
353	20250214	150300	69070025	4465	4465	4465	4465	0
354	20250214	150200	69070025	4465	4465	4465	4465	66
355	20250214	150100	68775335	4475	4475	4475	4475	0
356	20250214	150000	68775335	4475	4475	4475	4475	0
357	20250214	145900	68775335	4475	4475	4475	4475	0
358	20250214	145800	68775335	4475	4475	4475	4475	1
359	20250214	145700	68770860	4460	4460	4460	4460	0
360	20250214	145600	68770860	4460	4470	4470	4460	254
361	20250214	145500	67637435	4480	4475	4480	4470	20
362	20250214	145400	67547940	4470	4470	4470	4470	0
363	20250214	145300	67547940	4470	4470	4470	4470	49
364	20250214	145200	67328910	4470	4470	4470	4470	440
365	20250214	145100	65362110	4470	4470	4470	4470	60
366	20250214	145000	65093910	4470	4470	4470	4470	7
367	20250214	144900	65062620	4475	4475	4475	4475	0
368	20250214	144800	65062620	4475	4475	4475	4475	6
369	20250214	144700	65035770	4470	4470	4470	4470	0
370	20250214	144600	65035770	4470	4470	4470	4470	0
371	20250214	144500	65035770	4470	4470	4470	4470	0
372	20250214	144400	65035770	4470	4470	4470	4470	0
373	20250214	144300	65035770	4470	4470	4470	4470	0
374	20250214	144200	65035770	4470	4470	4470	4470	5
375	20250214	144100	65013420	4480	4475	4480	4475	57
376	20250214	144000	64758340	4475	4480	4480	4475	25
377	20250214	143900	64646415	4470	4470	4470	4470	0
378	20250214	143800	64646415	4470	4470	4470	4470	0
379	20250214	143700	64646415	4470	4470	4470	4470	0
380	20250214	143600	64646415	4470	4470	4470	4470	5
381	20250214	143500	64624065	4480	4480	4480	4480	0
382	20250214	143400	64624065	4480	4480	4480	4480	0
383	20250214	143300	64624065	4480	4480	4480	4480	0
384	20250214	143200	64624065	4480	4480	4480	4480	0
385	20250214	143100	64624065	4480	4470	4480	4470	18
386	20250214	143000	64543595	4465	4465	4465	4465	31
387	20250214	142900	64405180	4480	4465	4480	4465	101
388	20250214	142800	63954200	4465	4465	4465	4465	0
389	20250214	142700	63954200	4465	4465	4465	4465	0
390	20250214	142600	63954200	4465	4465	4465	4465	89
391	20250214	142500	63556815	4480	4480	4480	4480	1
392	20250214	142400	63552335	4465	4465	4465	4465	121
393	20250214	142300	63012070	4480	4480	4480	4480	0
394	20250214	142200	63012070	4480	4480	4480	4480	0
395	20250214	142100	63012070	4480	4480	4480	4480	0
396	20250214	142000	63012070	4480	4480	4480	4480	0
397	20250214	141900	63012070	4480	4480	4480	4480	111
398	20250214	141800	62514790	4480	4480	4480	4480	1
399	20250214	141700	62510310	4470	4470	4475	4470	372
400	20250214	141600	60846220	4470	4470	4470	4470	118
401	20250214	141500	60318760	4470	4470	4470	4470	252
402	20250214	141400	59192320	4470	4470	4470	4470	111
403	20250214	141300	58696150	4465	4465	4465	4465	148
404	20250214	141200	58035330	4465	4465	4465	4465	0
405	20250214	141100	58035330	4465	4460	4465	4460	50
406	20250214	141000	57812325	4460	4460	4460	4460	0
407	20250214	140900	57812325	4460	4460	4460	4460	9
408	20250214	140800	57772185	4460	4460	4460	4460	1
409	20250214	140700	57767725	4455	4455	4455	4455	0
410	20250214	140600	57767725	4455	4455	4455	4455	153
411	20250214	140500	57086110	4455	4455	4455	4455	0
412	20250214	140400	57086110	4455	4455	4455	4455	16
413	20250214	140300	57014830	4440	4440	4440	4440	0
414	20250214	140200	57014830	4440	4440	4440	4440	0
415	20250214	140100	57014830	4440	4440	4440	4440	120
416	20250214	140000	56482030	4450	4450	4450	4450	46
417	20250214	135900	56277330	4450	4450	4450	4450	0
418	20250214	135800	56277330	4450	4450	4450	4450	0
419	20250214	135700	56277330	4450	4450	4450	4450	0
420	20250214	135600	56277330	4450	4450	4450	4450	0
421	20250214	135500	56277330	4450	4450	4450	4450	0
422	20250214	135400	56277330	4450	4450	4450	4450	741
423	20250214	135300	52979880	4455	4455	4455	4455	1
424	20250214	135200	52975425	4450	4450	4450	4450	9
425	20250214	135100	52935375	4450	4445	4450	4445	1000
426	20250214	135000	48485420	4445	4445	4445	4445	0
427	20250214	134900	48485420	4445	4440	4445	4440	300
428	20250214	134800	47151970	4440	4440	4440	4440	22
429	20250214	134700	47054290	4440	4440	4440	4440	0
430	20250214	134600	47054290	4440	4440	4440	4440	30
431	20250214	134500	46921090	4440	4440	4440	4440	0
432	20250214	134400	46921090	4440	4440	4440	4440	0
433	20250214	134300	46921090	4440	4440	4440	4440	0
434	20250214	134200	46921090	4440	4440	4440	4440	0
435	20250214	134100	46921090	4440	4440	4440	4440	0
436	20250214	134000	46921090	4440	4440	4440	4440	5
437	20250214	133900	46898890	4445	4445	4445	4445	0
438	20250214	133800	46898890	4445	4445	4445	4445	0
439	20250214	133700	46898890	4445	4445	4445	4445	0
440	20250214	133600	46898890	4445	4445	4445	4445	0
441	20250214	133500	46898890	4445	4445	4445	4445	0
442	20250214	133400	46898890	4445	4445	4445	4445	0
443	20250214	133300	46898890	4445	4445	4445	4445	1
444	20250214	133200	46894445	4440	4440	4440	4440	0
445	20250214	133100	46894445	4440	4440	4440	4440	306
446	20250214	133000	45535805	4440	4440	4440	4440	0
447	20250214	132900	45535805	4440	4440	4440	4440	0
448	20250214	132800	45535805	4440	4440	4440	4440	0
449	20250214	132700	45535805	4440	4440	4440	4440	0
450	20250214	132600	45535805	4440	4440	4440	4440	0
451	20250214	132500	45535805	4440	4440	4440	4440	0
452	20250214	132400	45535805	4440	4440	4440	4440	0
453	20250214	132300	45535805	4440	4440	4440	4440	0
454	20250214	132200	45535805	4440	4440	4440	4440	0
455	20250214	132100	45535805	4440	4440	4440	4440	0
456	20250214	132000	45535805	4440	4440	4440	4440	0
457	20250214	131900	45535805	4440	4440	4440	4440	0
458	20250214	131800	45535805	4440	4440	4440	4440	0
459	20250214	131700	45535805	4440	4440	4440	4440	0
460	20250214	131600	45535805	4440	4440	4440	4440	1
461	20250214	131500	45531365	4430	4430	4430	4430	19
462	20250214	131400	45447195	4440	4440	4440	4440	0
463	20250214	131300	45447195	4440	4440	4440	4440	0
464	20250214	131200	45447195	4440	4440	4440	4440	0
465	20250214	131100	45447195	4440	4440	4440	4440	0
466	20250214	131000	45447195	4440	4440	4440	4440	0
467	20250214	130900	45447195	4440	4445	4445	4440	25
468	20250214	130800	45336080	4440	4440	4440	4440	500
469	20250214	130700	43116080	4445	4445	4445	4445	7
470	20250214	130600	43084965	4445	4445	4445	4445	1
471	20250214	130500	43080520	4430	4430	4430	4430	0
472	20250214	130400	43080520	4430	4430	4430	4430	0
473	20250214	130300	43080520	4430	4430	4430	4430	0
474	20250214	130200	43080520	4430	4430	4430	4430	0
475	20250214	130100	43080520	4430	4445	4445	4430	172
476	20250214	130000	42317480	4440	4440	4440	4440	47
477	20250214	125900	42108800	4440	4440	4440	4440	204
478	20250214	125800	41203040	4440	4440	4440	4440	0
479	20250214	125700	41203040	4440	4440	4440	4440	0
480	20250214	125600	41203040	4440	4440	4440	4440	0
481	20250214	125500	41203040	4440	4440	4440	4440	400
482	20250214	125400	39427040	4440	4440	4440	4440	0
483	20250214	125300	39427040	4440	4440	4440	4440	0
484	20250214	125200	39427040	4440	4440	4440	4440	0
485	20250214	125100	39427040	4440	4440	4440	4440	0
486	20250214	125000	39427040	4440	4440	4440	4440	0
487	20250214	124900	39427040	4440	4440	4440	4440	0
488	20250214	124800	39427040	4440	4440	4440	4440	0
489	20250214	124700	39427040	4440	4440	4440	4440	0
490	20250214	124600	39427040	4440	4440	4440	4440	1
491	20250214	124500	39422600	4435	4435	4435	4435	1
492	20250214	124400	39418165	4435	4435	4435	4435	1
493	20250214	124300	39413730	4410	4410	4410	4410	3
494	20250214	124200	39400500	4405	4415	4415	4405	200
495	20250214	124100	38518360	4445	4445	4445	4445	0
496	20250214	124000	38518360	4445	4445	4445	4445	0
497	20250214	123900	38518360	4445	4445	4445	4445	0
498	20250214	123800	38518360	4445	4415	4445	4415	4
499	20250214	123700	38500610	4445	4445	4445	4445	0
500	20250214	123600	38500610	4445	4445	4445	4445	0
501	20250214	123500	38500610	4445	4445	4445	4445	0
502	20250214	123400	38500610	4445	4445	4445	4445	0
503	20250214	123300	38500610	4445	4445	4445	4445	0
504	20250214	123200	38500610	4445	4445	4445	4445	0
505	20250214	123100	38500610	4445	4445	4445	4445	0
506	20250214	123000	38500610	4445	4445	4445	4445	0
507	20250214	122900	38500610	4445	4445	4445	4445	0
508	20250214	122800	38500610	4445	4445	4445	4445	0
509	20250214	122700	38500610	4445	4445	4445	4445	0
510	20250214	122600	38500610	4445	4445	4445	4445	0
511	20250214	122500	38500610	4445	4445	4445	4445	0
512	20250214	122400	38500610	4445	4445	4445	4445	0
513	20250214	122300	38500610	4445	4445	4445	4445	0
514	20250214	122200	38500610	4445	4445	4445	4445	1
515	20250214	122100	38496165	4440	4440	4440	4440	0
516	20250214	122000	38496165	4440	4440	4440	4440	190
517	20250214	121900	37652565	4440	4440	4440	4440	0
518	20250214	121800	37652565	4440	4440	4440	4440	0
519	20250214	121700	37652565	4440	4440	4440	4440	0
520	20250214	121600	37652565	4440	4440	4440	4440	0
521	20250214	121500	37652565	4440	4440	4440	4440	0
522	20250214	121400	37652565	4440	4440	4440	4440	0
523	20250214	121300	37652565	4440	4440	4440	4440	0
524	20250214	121200	37652565	4440	4440	4440	4440	360
525	20250214	121100	36054165	4440	4440	4440	4440	10
526	20250214	121000	36009765	4440	4440	4440	4440	2
527	20250214	120900	36000885	4445	4445	4445	4445	2
528	20250214	120800	35991995	4440	4440	4440	4440	1337
529	20250214	120700	30055715	4445	4445	4445	4445	1
530	20250214	120600	30051270	4440	4440	4445	4440	4
531	20250214	120500	30033505	4445	4445	4445	4445	0
532	20250214	120400	30033505	4445	4445	4445	4445	1
533	20250214	120300	30029060	4440	4440	4440	4440	0
534	20250214	120200	30029060	4440	4445	4445	4440	111
535	20250214	120100	29535720	4445	4445	4445	4440	12
536	20250214	120000	29482385	4440	4440	4440	4440	2
537	20250214	115900	29473505	4440	4440	4440	4440	0
538	20250214	115800	29473505	4440	4440	4440	4440	98
539	20250214	115700	29038385	4440	4440	4440	4440	3
540	20250214	115600	29025065	4440	4430	4445	4430	46
541	20250214	115500	28820880	4445	4445	4445	4445	5
542	20250214	115400	28798655	4450	4450	4450	4450	0
543	20250214	115300	28798655	4450	4450	4450	4450	0
544	20250214	115200	28798655	4450	4450	4450	4450	0
545	20250214	115100	28798655	4450	4450	4450	4450	0
546	20250214	115000	28798655	4450	4450	4450	4450	0
547	20250214	114900	28798655	4450	4450	4450	4450	0
548	20250214	114800	28798655	4450	4420	4450	4420	21
549	20250214	114700	28705805	4445	4445	4445	4445	0
550	20250214	114600	28705805	4445	4445	4445	4445	0
551	20250214	114500	28705805	4445	4445	4445	4445	1
552	20250214	114400	28701360	4415	4415	4415	4415	84
553	20250214	114300	28330500	4445	4445	4445	4405	5
554	20250214	114200	28308395	4440	4440	4440	4440	135
555	20250214	114100	27708995	4450	4450	4450	4450	0
556	20250214	114000	27708995	4450	4450	4450	4450	0
557	20250214	113900	27708995	4450	4450	4450	4450	1
558	20250214	113800	27704545	4440	4440	4440	4440	102
559	20250214	113700	27251665	4440	4440	4440	4440	192
560	20250214	113600	26399185	4470	4470	4470	4470	1
561	20250214	113500	26394715	4430	4430	4430	4430	0
562	20250214	113400	26394715	4430	4430	4430	4430	332
563	20250214	113300	24923955	4430	4420	4430	4420	102
564	20250214	113200	24472115	4430	4430	4430	4430	0
565	20250214	113100	24472115	4430	4430	4430	4430	0
566	20250214	113000	24472115	4430	4425	4430	4425	513
567	20250214	112900	22200785	4425	4425	4425	4425	0
568	20250214	112800	22200785	4425	4425	4425	4425	0
569	20250214	112700	22200785	4425	4425	4425	4425	0
570	20250214	112600	22200785	4425	4425	4425	4425	0
571	20250214	112500	22200785	4425	4425	4425	4425	0
572	20250214	112400	22200785	4425	4425	4425	4425	0
573	20250214	112300	22200785	4425	4400	4425	4400	681
574	20250214	112200	19188555	4400	4400	4400	4400	0
575	20250214	112100	19188555	4400	4400	4400	4400	0
576	20250214	112000	19188555	4400	4400	4400	4400	0
577	20250214	111900	19188555	4400	4400	4400	4400	0
578	20250214	111800	19188555	4400	4400	4400	4400	0
579	20250214	111700	19188555	4400	4400	4400	4400	0
580	20250214	111600	19188555	4400	4405	4405	4400	3
581	20250214	111500	19175350	4400	4400	4400	4400	0
582	20250214	111400	19175350	4400	4400	4400	4400	0
583	20250214	111300	19175350	4400	4400	4400	4400	99
584	20250214	111200	18739750	4400	4400	4400	4400	0
585	20250214	111100	18739750	4400	4400	4400	4400	0
586	20250214	111000	18739750	4400	4400	4400	4400	0
587	20250214	110900	18739750	4400	4400	4400	4400	0
588	20250214	110800	18739750	4400	4400	4400	4400	0
589	20250214	110700	18739750	4400	4400	4400	4400	0
590	20250214	110600	18739750	4400	4400	4400	4400	472
591	20250214	110500	16662950	4400	4400	4400	4400	0
592	20250214	110400	16662950	4400	4395	4400	4395	11
593	20250214	110300	16614600	4380	4380	4380	4380	0
594	20250214	110200	16614600	4380	4380	4380	4380	115
595	20250214	110100	16110900	4380	4380	4380	4380	0
596	20250214	110000	16110900	4380	4380	4380	4380	0
597	20250214	105900	16110900	4380	4380	4380	4380	0
598	20250214	105800	16110900	4380	4380	4380	4380	0
599	20250214	105700	16110900	4380	4380	4380	4380	0
600	20250214	105600	16110900	4380	4380	4380	4380	1
601	20250214	105500	16106520	4375	4375	4375	4375	2
602	20250214	105400	16097770	4380	4380	4380	4380	3
603	20250214	105300	16084630	4380	4380	4380	4380	0
604	20250214	105200	16084630	4380	4380	4380	4380	0
605	20250214	105100	16084630	4380	4380	4380	4380	0
606	20250214	105000	16084630	4380	4380	4380	4380	0
607	20250214	104900	16084630	4380	4380	4380	4380	12
608	20250214	104800	16032070	4380	4380	4380	4380	0
609	20250214	104700	16032070	4380	4380	4380	4380	10
610	20250214	104600	15988270	4380	4380	4380	4380	2
611	20250214	104500	15979510	4380	4380	4380	4380	2
612	20250214	104400	15970750	4380	4380	4380	4380	2
613	20250214	104300	15961990	4380	4380	4380	4380	0
614	20250214	104200	15961990	4380	4380	4380	4380	1
615	20250214	104100	15957610	4395	4395	4395	4395	50
616	20250214	104000	15737860	4395	4395	4395	4395	0
617	20250214	103900	15737860	4395	4395	4395	4395	0
618	20250214	103800	15737860	4395	4395	4395	4395	1
619	20250214	103700	15733465	4380	4380	4380	4380	0
620	20250214	103600	15733465	4380	4380	4380	4380	1
621	20250214	103500	15729085	4395	4395	4395	4395	0
622	20250214	103400	15729085	4395	4375	4395	4370	23
623	20250214	103300	15628475	4400	4400	4400	4400	0
624	20250214	103200	15628475	4400	4400	4400	4400	0
625	20250214	103100	15628475	4400	4395	4400	4395	150
626	20250214	103000	14968585	4395	4395	4395	4395	0
627	20250214	102900	14968585	4395	4390	4395	4390	2
628	20250214	102800	14959800	4390	4390	4390	4390	0
629	20250214	102700	14959800	4390	4390	4390	4390	0
630	20250214	102600	14959800	4390	4390	4390	4390	0
631	20250214	102500	14959800	4390	4390	4390	4390	0
632	20250214	102400	14959800	4390	4390	4390	4390	0
633	20250214	102300	14959800	4390	4390	4390	4390	0
634	20250214	102200	14959800	4390	4390	4390	4390	0
635	20250214	102100	14959800	4390	4390	4390	4390	0
636	20250214	102000	14959800	4390	4390	4390	4390	1
637	20250214	101900	14955410	4385	4385	4385	4385	0
638	20250214	101800	14955410	4385	4385	4385	4385	0
639	20250214	101700	14955410	4385	4385	4385	4385	0
640	20250214	101600	14955410	4385	4385	4385	4385	37
641	20250214	101500	14793165	4385	4385	4385	4385	1
642	20250214	101400	14788780	4385	4385	4385	4385	12
643	20250214	101300	14736160	4385	4385	4385	4385	0
644	20250214	101200	14736160	4385	4385	4385	4385	0
645	20250214	101100	14736160	4385	4385	4385	4385	1
646	20250214	101000	14731775	4385	4385	4385	4385	0
647	20250214	100900	14731775	4385	4385	4385	4385	0
648	20250214	100800	14731775	4385	4385	4385	4385	0
649	20250214	100700	14731775	4385	4385	4385	4385	0
650	20250214	100600	14731775	4385	4385	4385	4385	0
651	20250214	100500	14731775	4385	4385	4385	4385	0
652	20250214	100400	14731775	4385	4385	4385	4385	1
653	20250214	100300	14727390	4385	4385	4385	4385	0
654	20250214	100200	14727390	4385	4385	4385	4385	5
655	20250214	100100	14705465	4385	4385	4385	4385	5
656	20250214	100000	14683540	4385	4385	4385	4385	0
657	20250214	095900	14683540	4385	4385	4385	4385	2
658	20250214	095800	14674770	4385	4385	4385	4385	0
659	20250214	095700	14674770	4385	4385	4385	4385	16
660	20250214	095600	14604610	4365	4365	4365	4365	0
661	20250214	095500	14604610	4365	4365	4365	4365	0
662	20250214	095400	14604610	4365	4365	4365	4365	0
663	20250214	095300	14604610	4365	4365	4365	4365	0
664	20250214	095200	14604610	4365	4365	4365	4365	0
665	20250214	095100	14604610	4365	4365	4365	4365	82
666	20250214	095000	14246680	4365	4365	4365	4365	0
667	20250214	094900	14246680	4365	4365	4365	4365	0
668	20250214	094800	14246680	4365	4395	4395	4365	55
669	20250214	094700	14006385	4395	4395	4395	4395	0
670	20250214	094600	14006385	4395	4395	4395	4395	0
671	20250214	094500	14006385	4395	4395	4395	4395	2
672	20250214	094400	13997595	4395	4375	4395	4375	4
673	20250214	094300	13980065	4365	4380	4380	4365	602
674	20250214	094200	11347200	4380	4380	4380	4380	14
675	20250214	094100	11285880	4380	4380	4380	4380	0
676	20250214	094000	11285880	4380	4380	4380	4380	19
677	20250214	093900	11202660	4385	4385	4385	4385	0
678	20250214	093800	11202660	4385	4420	4420	4385	341
679	20250214	093700	9696455	4425	4390	4425	4390	5
680	20250214	093600	9674470	4370	4370	4370	4370	0
681	20250214	093500	9674470	4370	4370	4370	4370	0
682	20250214	093400	9674470	4370	4375	4375	4370	50
683	20250214	093300	9455935	4375	4395	4395	4375	83
684	20250214	093200	9091810	4400	4395	4400	4395	38
685	20250214	093100	8924795	4395	4420	4430	4395	279
686	20250214	093000	7696665	4425	4445	4445	4425	11
687	20250214	092900	7647790	4465	4475	4475	4420	33
688	20250214	092800	7501830	4480	4480	4480	4480	0
689	20250214	092700	7501830	4480	4395	4480	4395	134
690	20250214	092600	6909925	4395	4395	4395	4395	1
691	20250214	092500	6905530	4395	4395	4395	4395	0
692	20250214	092400	6905530	4395	4395	4395	4395	0
693	20250214	092300	6905530	4395	4395	4395	4395	0
694	20250214	092200	6905530	4395	4395	4395	4395	10
695	20250214	092100	6861580	4395	4395	4395	4395	0
696	20250214	092000	6861580	4395	4395	4395	4395	0
697	20250214	091900	6861580	4395	4395	4395	4395	0
698	20250214	091800	6861580	4395	4395	4395	4395	0
699	20250214	091700	6861580	4395	4395	4395	4395	0
700	20250214	091600	6861580	4395	4390	4395	4390	22
701	20250214	091500	6764995	4390	4390	4390	4390	0
702	20250214	091400	6764995	4390	4385	4390	4385	103
703	20250214	091300	6313335	4385	4385	4385	4385	10
704	20250214	091200	6269485	4395	4395	4395	4395	1
705	20250214	091100	6265090	4365	4365	4365	4365	100
706	20250214	091000	5828590	4395	4395	4395	4395	0
707	20250214	090900	5828590	4395	4395	4395	4395	0
708	20250214	090800	5828590	4395	4395	4395	4395	0
709	20250214	090700	5828590	4395	4395	4395	4395	49
710	20250214	090600	5613235	4395	4395	4395	4395	0
711	20250214	090500	5613235	4395	4395	4395	4395	1
712	20250214	090400	5608840	4365	4375	4375	4365	100
713	20250214	090300	5171765	4375	4380	4380	4375	60
714	20250214	090200	4909215	4395	4395	4395	4395	141
715	20250214	090100	4289520	4395	4395	4395	4395	137
716	20250214	090000	3687405	4395	4395	4395	4395	839