KissMeData/314130/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211600	876965770	2820	2820	2820	2820	2295
3	20250214	211500	876965770	2820	2820	2820	2820	0
4	20250214	211400	876965770	2820	2820	2820	2820	0
5	20250214	211300	876965770	2820	2820	2820	2820	0
6	20250214	211200	876965770	2820	2820	2820	2820	0
7	20250214	211100	876965770	2820	2820	2820	2820	0
8	20250214	211000	876965770	2820	2820	2820	2820	0
9	20250214	210900	876965770	2820	2820	2820	2820	0
10	20250214	210800	876965770	2820	2820	2820	2820	0
11	20250214	210700	876965770	2820	2820	2820	2820	0
12	20250214	210600	876965770	2820	2820	2820	2820	0
13	20250214	210500	876965770	2820	2820	2820	2820	0
14	20250214	210400	876965770	2820	2820	2820	2820	0
15	20250214	210300	876965770	2820	2820	2820	2820	0
16	20250214	210200	876965770	2820	2820	2820	2820	0
17	20250214	210100	876965770	2820	2820	2820	2820	0
18	20250214	210000	876965770	2820	2820	2820	2820	0
19	20250214	205900	876965770	2820	2820	2820	2820	0
20	20250214	205800	876965770	2820	2820	2820	2820	0
21	20250214	205700	876965770	2820	2820	2820	2820	0
22	20250214	205600	876965770	2820	2820	2820	2820	0
23	20250214	205500	876965770	2820	2820	2820	2820	0
24	20250214	205400	876965770	2820	2820	2820	2820	0
25	20250214	205300	876965770	2820	2820	2820	2820	0
26	20250214	205200	876965770	2820	2820	2820	2820	0
27	20250214	205100	876965770	2820	2820	2820	2820	0
28	20250214	205000	876965770	2820	2820	2820	2820	0
29	20250214	204900	876965770	2820	2820	2820	2820	0
30	20250214	204800	876965770	2820	2820	2820	2820	0
31	20250214	204700	876965770	2820	2820	2820	2820	0
32	20250214	204600	876965770	2820	2820	2820	2820	2295
33	20250214	204500	876965770	2820	2820	2820	2820	0
34	20250214	204400	876965770	2820	2820	2820	2820	0
35	20250214	204300	876965770	2820	2820	2820	2820	0
36	20250214	204200	876965770	2820	2820	2820	2820	0
37	20250214	204100	876965770	2820	2820	2820	2820	0
38	20250214	204000	876965770	2820	2820	2820	2820	0
39	20250214	203900	876965770	2820	2820	2820	2820	0
40	20250214	203800	876965770	2820	2820	2820	2820	0
41	20250214	203700	876965770	2820	2820	2820	2820	0
42	20250214	203600	876965770	2820	2820	2820	2820	0
43	20250214	203500	876965770	2820	2820	2820	2820	0
44	20250214	203400	876965770	2820	2820	2820	2820	0
45	20250214	203300	876965770	2820	2820	2820	2820	0
46	20250214	203200	876965770	2820	2820	2820	2820	0
47	20250214	203100	876965770	2820	2820	2820	2820	0
48	20250214	203000	876965770	2820	2820	2820	2820	0
49	20250214	202900	876965770	2820	2820	2820	2820	0
50	20250214	202800	876965770	2820	2820	2820	2820	0
51	20250214	202700	876965770	2820	2820	2820	2820	0
52	20250214	202600	876965770	2820	2820	2820	2820	0
53	20250214	202500	876965770	2820	2820	2820	2820	0
54	20250214	202400	876965770	2820	2820	2820	2820	0
55	20250214	202300	876965770	2820	2820	2820	2820	0
56	20250214	202200	876965770	2820	2820	2820	2820	0
57	20250214	202100	876965770	2820	2820	2820	2820	0
58	20250214	202000	876965770	2820	2820	2820	2820	0
59	20250214	201900	876965770	2820	2820	2820	2820	0
60	20250214	201800	876965770	2820	2820	2820	2820	0
61	20250214	201700	876965770	2820	2820	2820	2820	0
62	20250214	201600	876965770	2820	2820	2820	2820	2295
63	20250214	201500	876965770	2820	2820	2820	2820	0
64	20250214	201400	876965770	2820	2820	2820	2820	0
65	20250214	201300	876965770	2820	2820	2820	2820	0
66	20250214	201200	876965770	2820	2820	2820	2820	0
67	20250214	201100	876965770	2820	2820	2820	2820	0
68	20250214	201000	876965770	2820	2820	2820	2820	0
69	20250214	200900	876965770	2820	2820	2820	2820	0
70	20250214	200800	876965770	2820	2820	2820	2820	0
71	20250214	200700	876965770	2820	2820	2820	2820	0
72	20250214	200600	876965770	2820	2820	2820	2820	0
73	20250214	200500	876965770	2820	2820	2820	2820	0
74	20250214	200400	876965770	2820	2820	2820	2820	0
75	20250214	200300	876965770	2820	2820	2820	2820	0
76	20250214	200200	876965770	2820	2820	2820	2820	0
77	20250214	200100	876965770	2820	2820	2820	2820	0
78	20250214	200000	876965770	2820	2820	2820	2820	0
79	20250214	195900	876965770	2820	2820	2820	2820	0
80	20250214	195800	876965770	2820	2820	2820	2820	0
81	20250214	195700	876965770	2820	2820	2820	2820	0
82	20250214	195600	876965770	2820	2820	2820	2820	0
83	20250214	195500	876965770	2820	2820	2820	2820	0
84	20250214	195400	876965770	2820	2820	2820	2820	0
85	20250214	195300	876965770	2820	2820	2820	2820	0
86	20250214	195200	876965770	2820	2820	2820	2820	0
87	20250214	195100	876965770	2820	2820	2820	2820	0
88	20250214	195000	876965770	2820	2820	2820	2820	0
89	20250214	194900	876965770	2820	2820	2820	2820	0
90	20250214	194800	876965770	2820	2820	2820	2820	0
91	20250214	194700	876965770	2820	2820	2820	2820	0
92	20250214	194600	876965770	2820	2820	2820	2820	2295
93	20250214	194500	876965770	2820	2820	2820	2820	0
94	20250214	194400	876965770	2820	2820	2820	2820	0
95	20250214	194300	876965770	2820	2820	2820	2820	0
96	20250214	194200	876965770	2820	2820	2820	2820	0
97	20250214	194100	876965770	2820	2820	2820	2820	0
98	20250214	194000	876965770	2820	2820	2820	2820	0
99	20250214	193900	876965770	2820	2820	2820	2820	0
100	20250214	193800	876965770	2820	2820	2820	2820	0
101	20250214	193700	876965770	2820	2820	2820	2820	0
102	20250214	193600	876965770	2820	2820	2820	2820	0
103	20250214	193500	876965770	2820	2820	2820	2820	0
104	20250214	193400	876965770	2820	2820	2820	2820	0
105	20250214	193300	876965770	2820	2820	2820	2820	0
106	20250214	193200	876965770	2820	2820	2820	2820	0
107	20250214	193100	876965770	2820	2820	2820	2820	0
108	20250214	193000	876965770	2820	2820	2820	2820	0
109	20250214	192900	876965770	2820	2820	2820	2820	0
110	20250214	192800	876965770	2820	2820	2820	2820	0
111	20250214	192700	876965770	2820	2820	2820	2820	0
112	20250214	192600	876965770	2820	2820	2820	2820	0
113	20250214	192500	876965770	2820	2820	2820	2820	0
114	20250214	192400	876965770	2820	2820	2820	2820	0
115	20250214	192300	876965770	2820	2820	2820	2820	0
116	20250214	192200	876965770	2820	2820	2820	2820	0
117	20250214	192100	876965770	2820	2820	2820	2820	0
118	20250214	192000	876965770	2820	2820	2820	2820	0
119	20250214	191900	876965770	2820	2820	2820	2820	0
120	20250214	191800	876965770	2820	2820	2820	2820	0
121	20250214	191700	876965770	2820	2820	2820	2820	0
122	20250214	191600	876965770	2820	2820	2820	2820	2295
123	20250214	191500	876965770	2820	2820	2820	2820	0
124	20250214	191400	876965770	2820	2820	2820	2820	0
125	20250214	191300	876965770	2820	2820	2820	2820	0
126	20250214	191200	876965770	2820	2820	2820	2820	0
127	20250214	191100	876965770	2820	2820	2820	2820	0
128	20250214	191000	876965770	2820	2820	2820	2820	0
129	20250214	190900	876965770	2820	2820	2820	2820	0
130	20250214	190800	876965770	2820	2820	2820	2820	0
131	20250214	190700	876965770	2820	2820	2820	2820	0
132	20250214	190600	876965770	2820	2820	2820	2820	0
133	20250214	190500	876965770	2820	2820	2820	2820	0
134	20250214	190400	876965770	2820	2820	2820	2820	0
135	20250214	190300	876965770	2820	2820	2820	2820	0
136	20250214	190200	876965770	2820	2820	2820	2820	0
137	20250214	190100	876965770	2820	2820	2820	2820	0
138	20250214	190000	876965770	2820	2820	2820	2820	0
139	20250214	185900	876965770	2820	2820	2820	2820	0
140	20250214	185800	876965770	2820	2820	2820	2820	0
141	20250214	185700	876965770	2820	2820	2820	2820	0
142	20250214	185600	876965770	2820	2820	2820	2820	0
143	20250214	185500	876965770	2820	2820	2820	2820	0
144	20250214	185400	876965770	2820	2820	2820	2820	0
145	20250214	185300	876965770	2820	2820	2820	2820	0
146	20250214	185200	876965770	2820	2820	2820	2820	0
147	20250214	185100	876965770	2820	2820	2820	2820	0
148	20250214	185000	876965770	2820	2820	2820	2820	0
149	20250214	184900	876965770	2820	2820	2820	2820	0
150	20250214	184800	876965770	2820	2820	2820	2820	0
151	20250214	184700	876965770	2820	2820	2820	2820	0
152	20250214	184600	876965770	2820	2820	2820	2820	2295
153	20250214	184500	876965770	2820	2820	2820	2820	0
154	20250214	184400	876965770	2820	2820	2820	2820	0
155	20250214	184300	876965770	2820	2820	2820	2820	0
156	20250214	184200	876965770	2820	2820	2820	2820	0
157	20250214	184100	876965770	2820	2820	2820	2820	0
158	20250214	184000	876965770	2820	2820	2820	2820	0
159	20250214	183900	876965770	2820	2820	2820	2820	0
160	20250214	183800	876965770	2820	2820	2820	2820	0
161	20250214	183700	876965770	2820	2820	2820	2820	0
162	20250214	183600	876965770	2820	2820	2820	2820	0
163	20250214	183500	876965770	2820	2820	2820	2820	0
164	20250214	183400	876965770	2820	2820	2820	2820	0
165	20250214	183300	876965770	2820	2820	2820	2820	0
166	20250214	183200	876965770	2820	2820	2820	2820	0
167	20250214	183100	876965770	2820	2820	2820	2820	0
168	20250214	183000	876965770	2820	2820	2820	2820	0
169	20250214	182900	876965770	2820	2820	2820	2820	0
170	20250214	182800	876965770	2820	2820	2820	2820	0
171	20250214	182700	876965770	2820	2820	2820	2820	0
172	20250214	182600	876965770	2820	2820	2820	2820	0
173	20250214	182500	876965770	2820	2820	2820	2820	0
174	20250214	182400	876965770	2820	2820	2820	2820	0
175	20250214	182300	876965770	2820	2820	2820	2820	0
176	20250214	182200	876965770	2820	2820	2820	2820	0
177	20250214	182100	876965770	2820	2820	2820	2820	0
178	20250214	182000	876965770	2820	2820	2820	2820	0
179	20250214	181900	876965770	2820	2820	2820	2820	0
180	20250214	181800	876965770	2820	2820	2820	2820	0
181	20250214	181700	876965770	2820	2820	2820	2820	0
182	20250214	181600	876965770	2820	2820	2820	2820	2295
183	20250214	181500	876965770	2820	2820	2820	2820	0
184	20250214	181400	876965770	2820	2820	2820	2820	0
185	20250214	181300	876965770	2820	2820	2820	2820	0
186	20250214	181200	876965770	2820	2820	2820	2820	0
187	20250214	181100	876965770	2820	2820	2820	2820	0
188	20250214	181000	876965770	2820	2820	2820	2820	0
189	20250214	180900	876965770	2820	2820	2820	2820	0
190	20250214	180800	876965770	2820	2820	2820	2820	0
191	20250214	180700	876965770	2820	2820	2820	2820	0
192	20250214	180600	876965770	2820	2820	2820	2820	0
193	20250214	180500	876965770	2820	2820	2820	2820	0
194	20250214	180400	876965770	2820	2820	2820	2820	0
195	20250214	180300	876965770	2820	2820	2820	2820	0
196	20250214	180200	876965770	2820	2820	2820	2820	0
197	20250214	180100	876965770	2820	2820	2820	2820	0
198	20250214	180000	876965770	2820	2820	2820	2820	0
199	20250214	175900	876965770	2820	2820	2820	2820	0
200	20250214	175800	876965770	2820	2820	2820	2820	0
201	20250214	175700	876965770	2820	2820	2820	2820	0
202	20250214	175600	876965770	2820	2820	2820	2820	0
203	20250214	175500	876965770	2820	2820	2820	2820	0
204	20250214	175400	876965770	2820	2820	2820	2820	0
205	20250214	175300	876965770	2820	2820	2820	2820	0
206	20250214	175200	876965770	2820	2820	2820	2820	0
207	20250214	175100	876965770	2820	2820	2820	2820	0
208	20250214	175000	876965770	2820	2820	2820	2820	0
209	20250214	174900	876965770	2820	2820	2820	2820	0
210	20250214	174800	876965770	2820	2820	2820	2820	0
211	20250214	174700	876965770	2820	2820	2820	2820	0
212	20250214	174600	876965770	2820	2820	2820	2820	2295
213	20250214	174500	876965770	2820	2820	2820	2820	0
214	20250214	174400	876965770	2820	2820	2820	2820	0
215	20250214	174300	876965770	2820	2820	2820	2820	0
216	20250214	174200	876965770	2820	2820	2820	2820	0
217	20250214	174100	876965770	2820	2820	2820	2820	0
218	20250214	174000	876965770	2820	2820	2820	2820	0
219	20250214	173900	876965770	2820	2820	2820	2820	0
220	20250214	173800	876965770	2820	2820	2820	2820	0
221	20250214	173700	876965770	2820	2820	2820	2820	0
222	20250214	173600	876965770	2820	2820	2820	2820	0
223	20250214	173500	876965770	2820	2820	2820	2820	0
224	20250214	173400	876965770	2820	2820	2820	2820	0
225	20250214	173300	876965770	2820	2820	2820	2820	0
226	20250214	173200	876965770	2820	2820	2820	2820	0
227	20250214	173100	876965770	2820	2820	2820	2820	0
228	20250214	173000	876965770	2820	2820	2820	2820	0
229	20250214	172900	876965770	2820	2820	2820	2820	0
230	20250214	172800	876965770	2820	2820	2820	2820	0
231	20250214	172700	876965770	2820	2820	2820	2820	0
232	20250214	172600	876965770	2820	2820	2820	2820	0
233	20250214	172500	876965770	2820	2820	2820	2820	0
234	20250214	172400	876965770	2820	2820	2820	2820	0
235	20250214	172300	876965770	2820	2820	2820	2820	0
236	20250214	172200	876965770	2820	2820	2820	2820	0
237	20250214	172100	876965770	2820	2820	2820	2820	0
238	20250214	172000	876965770	2820	2820	2820	2820	0
239	20250214	171900	876965770	2820	2820	2820	2820	0
240	20250214	171800	876965770	2820	2820	2820	2820	0
241	20250214	171700	876965770	2820	2820	2820	2820	0
242	20250214	171600	876965770	2820	2820	2820	2820	2295
243	20250214	171500	876965770	2820	2820	2820	2820	0
244	20250214	171400	876965770	2820	2820	2820	2820	0
245	20250214	171300	876965770	2820	2820	2820	2820	0
246	20250214	171200	876965770	2820	2820	2820	2820	0
247	20250214	171100	876965770	2820	2820	2820	2820	0
248	20250214	171000	876965770	2820	2820	2820	2820	0
249	20250214	170900	876965770	2820	2820	2820	2820	0
250	20250214	170800	876965770	2820	2820	2820	2820	0
251	20250214	170700	876965770	2820	2820	2820	2820	0
252	20250214	170600	876965770	2820	2820	2820	2820	0
253	20250214	170500	876965770	2820	2820	2820	2820	0
254	20250214	170400	876965770	2820	2820	2820	2820	0
255	20250214	170300	876965770	2820	2820	2820	2820	0
256	20250214	170200	876965770	2820	2820	2820	2820	0
257	20250214	170100	876965770	2820	2820	2820	2820	0
258	20250214	170000	876965770	2820	2820	2820	2820	0
259	20250214	165900	876965770	2820	2820	2820	2820	0
260	20250214	165800	876965770	2820	2820	2820	2820	0
261	20250214	165700	876965770	2820	2820	2820	2820	0
262	20250214	165600	876965770	2820	2820	2820	2820	0
263	20250214	165500	876965770	2820	2820	2820	2820	0
264	20250214	165400	876965770	2820	2820	2820	2820	0
265	20250214	165300	876965770	2820	2820	2820	2820	0
266	20250214	165200	876965770	2820	2820	2820	2820	0
267	20250214	165100	876965770	2820	2820	2820	2820	0
268	20250214	165000	876965770	2820	2820	2820	2820	0
269	20250214	164900	876965770	2820	2820	2820	2820	0
270	20250214	164800	876965770	2820	2820	2820	2820	0
271	20250214	164700	876965770	2820	2820	2820	2820	0
272	20250214	164600	876965770	2820	2820	2820	2820	2295
273	20250214	164500	876965770	2820	2820	2820	2820	0
274	20250214	164400	876965770	2820	2820	2820	2820	0
275	20250214	164300	876965770	2820	2820	2820	2820	0
276	20250214	164200	876965770	2820	2820	2820	2820	0
277	20250214	164100	876965770	2820	2820	2820	2820	0
278	20250214	164000	876965770	2820	2820	2820	2820	0
279	20250214	163900	876965770	2820	2820	2820	2820	0
280	20250214	163800	876965770	2820	2820	2820	2820	0
281	20250214	163700	876965770	2820	2820	2820	2820	0
282	20250214	163600	876965770	2820	2820	2820	2820	0
283	20250214	163500	876965770	2820	2820	2820	2820	0
284	20250214	163400	876965770	2820	2820	2820	2820	0
285	20250214	163300	876965770	2820	2820	2820	2820	0
286	20250214	163200	876965770	2820	2820	2820	2820	0
287	20250214	163100	876965770	2820	2820	2820	2820	0
288	20250214	163000	876965770	2820	2820	2820	2820	0
289	20250214	162900	876965770	2820	2820	2820	2820	0
290	20250214	162800	876965770	2820	2820	2820	2820	0
291	20250214	162700	876965770	2820	2820	2820	2820	0
292	20250214	162600	876965770	2820	2820	2820	2820	0
293	20250214	162500	876965770	2820	2820	2820	2820	0
294	20250214	162400	876965770	2820	2820	2820	2820	0
295	20250214	162300	876965770	2820	2820	2820	2820	0
296	20250214	162200	876965770	2820	2820	2820	2820	0
297	20250214	162100	876965770	2820	2820	2820	2820	0
298	20250214	162000	876965770	2820	2820	2820	2820	0
299	20250214	161900	876965770	2820	2820	2820	2820	0
300	20250214	161800	876965770	2820	2820	2820	2820	0
301	20250214	161700	876965770	2820	2820	2820	2820	0
302	20250214	161600	876965770	2820	2820	2820	2820	2295
303	20250214	161500	876965770	2820	2820	2820	2820	0
304	20250214	161400	876965770	2820	2820	2820	2820	0
305	20250214	161300	876965770	2820	2820	2820	2820	0
306	20250214	161200	876965770	2820	2820	2820	2820	0
307	20250214	161100	876965770	2820	2820	2820	2820	0
308	20250214	161000	876965770	2820	2820	2820	2820	0
309	20250214	160900	876965770	2820	2820	2820	2820	0
310	20250214	160800	876965770	2820	2820	2820	2820	0
311	20250214	160700	876965770	2820	2820	2820	2820	0
312	20250214	160600	876965770	2820	2820	2820	2820	0
313	20250214	160500	876965770	2820	2820	2820	2820	0
314	20250214	160400	876965770	2820	2820	2820	2820	0
315	20250214	160300	876965770	2820	2820	2820	2820	0
316	20250214	160200	876965770	2820	2820	2820	2820	0
317	20250214	160100	876965770	2820	2820	2820	2820	0
318	20250214	160000	876965770	2820	2820	2820	2820	0
319	20250214	155900	876965770	2820	2820	2820	2820	0
320	20250214	155800	876965770	2820	2820	2820	2820	0
321	20250214	155700	876965770	2820	2820	2820	2820	0
322	20250214	155600	876965770	2820	2820	2820	2820	0
323	20250214	155500	876965770	2820	2820	2820	2820	0
324	20250214	155400	876965770	2820	2820	2820	2820	0
325	20250214	155300	876965770	2820	2820	2820	2820	0
326	20250214	155200	876965770	2820	2820	2820	2820	0
327	20250214	155100	876965770	2820	2820	2820	2820	0
328	20250214	155000	876965770	2820	2820	2820	2820	0
329	20250214	154900	876965770	2820	2820	2820	2820	0
330	20250214	154800	876965770	2820	2820	2820	2820	0
331	20250214	154700	876965770	2820	2820	2820	2820	0
332	20250214	154600	876965770	2820	2820	2820	2820	2295
333	20250214	154500	876965770	2820	2820	2820	2820	0
334	20250214	154400	876965770	2820	2820	2820	2820	0
335	20250214	154300	876965770	2820	2820	2820	2820	0
336	20250214	154200	876965770	2820	2820	2820	2820	0
337	20250214	154100	876965770	2820	2820	2820	2820	0
338	20250214	154000	876965770	2820	2820	2820	2820	0
339	20250214	153900	876965770	2820	2820	2820	2820	0
340	20250214	153800	876965770	2820	2820	2820	2820	0
341	20250214	153700	876965770	2820	2820	2820	2820	0
342	20250214	153600	876965770	2820	2820	2820	2820	0
343	20250214	153500	876965770	2820	2820	2820	2820	0
344	20250214	153400	876965770	2820	2820	2820	2820	0
345	20250214	153300	876965770	2820	2820	2820	2820	0
346	20250214	153200	876965770	2820	2820	2820	2820	0
347	20250214	153100	876965770	2820	2820	2820	2820	0
348	20250214	153000	876965770	2820	2820	2820	2820	2295
349	20250214	152900	870493870	2820	2820	2820	2820	0
350	20250214	152800	870493870	2820	2820	2820	2820	0
351	20250214	152700	870493870	2820	2820	2820	2820	0
352	20250214	152600	870493870	2820	2820	2820	2820	0
353	20250214	152500	870493870	2820	2820	2820	2820	0
354	20250214	152400	870493870	2820	2820	2820	2820	0
355	20250214	152300	870493870	2820	2820	2820	2820	0
356	20250214	152200	870493870	2820	2820	2820	2820	0
357	20250214	152100	870493870	2820	2820	2820	2820	0
358	20250214	152000	870493870	2820	2820	2820	2820	0
359	20250214	151900	870493870	2820	2820	2820	2820	170
360	20250214	151800	870014470	2825	2825	2825	2825	32
361	20250214	151700	869924070	2830	2830	2830	2830	141
362	20250214	151600	869525040	2820	2830	2830	2820	571
363	20250214	151500	867914620	2810	2810	2810	2810	0
364	20250214	151400	867914620	2810	2810	2810	2810	0
365	20250214	151300	867914620	2810	2810	2810	2810	502
366	20250214	151200	866504000	2810	2815	2815	2810	900
367	20250214	151100	863971965	2815	2825	2830	2815	458
368	20250214	151000	862681195	2830	2830	2830	2830	5
369	20250214	150900	862667045	2830	2830	2830	2830	209
370	20250214	150800	862075575	2830	2830	2830	2825	141
371	20250214	150700	861677155	2830	2830	2830	2830	223
372	20250214	150600	861046065	2830	2830	2830	2830	317
373	20250214	150500	860148955	2830	2830	2830	2830	23
374	20250214	150400	860083865	2830	2830	2830	2830	4
375	20250214	150300	860072545	2840	2840	2840	2840	144
376	20250214	150200	859663585	2830	2830	2830	2830	3
377	20250214	150100	859655095	2835	2840	2840	2835	23
378	20250214	150000	859589880	2830	2830	2835	2830	572
379	20250214	145900	857968620	2830	2835	2835	2830	51
380	20250214	145800	857824285	2825	2825	2825	2825	330
381	20250214	145700	856892035	2825	2825	2825	2825	4010
382	20250214	145600	845563785	2840	2840	2840	2840	5
383	20250214	145500	845549585	2840	2840	2840	2840	51
384	20250214	145400	845404745	2840	2840	2840	2840	50
385	20250214	145300	845262745	2845	2845	2845	2845	1
386	20250214	145200	845259900	2810	2830	2845	2810	502
387	20250214	145100	843847365	2830	2810	2830	2810	251
388	20250214	145000	843139960	2825	2835	2835	2790	3567
389	20250214	144900	833097950	2855	2855	2855	2855	0
390	20250214	144800	833097950	2855	2855	2855	2855	0
391	20250214	144700	833097950	2855	2855	2855	2855	0
392	20250214	144600	833097950	2855	2855	2855	2855	366
393	20250214	144500	832053020	2855	2855	2855	2855	0
394	20250214	144400	832053020	2855	2855	2855	2855	37
395	20250214	144300	831947385	2855	2850	2855	2830	450
396	20250214	144200	830670635	2850	2835	2850	2835	3000
397	20250214	144100	822131970	2830	2830	2830	2830	501
398	20250214	144000	820714140	2840	2830	2845	2760	26302
399	20250214	143900	747407470	2830	2835	2835	2830	1001
400	20250214	143800	744571435	2835	2835	2835	2835	2546
401	20250214	143700	737353525	2840	2840	2840	2840	2461
402	20250214	143600	730364285	2840	2845	2845	2840	1000
403	20250214	143500	727519975	2850	2850	2850	2850	7
404	20250214	143400	727500025	2850	2850	2850	2850	0
405	20250214	143300	727500025	2850	2850	2850	2850	26
406	20250214	143200	727425925	2850	2850	2850	2850	4
407	20250214	143100	727414525	2855	2855	2855	2855	0
408	20250214	143000	727414525	2855	2855	2855	2855	0
409	20250214	142900	727414525	2855	2855	2855	2855	0
410	20250214	142800	727414525	2855	2850	2855	2845	153
411	20250214	142700	726978000	2850	2845	2850	2845	424
412	20250214	142600	725771230	2850	2850	2850	2850	13
413	20250214	142500	725734180	2855	2855	2855	2855	424
414	20250214	142400	724523660	2855	2855	2855	2855	0
415	20250214	142300	724523660	2855	2855	2855	2855	0
416	20250214	142200	724523660	2855	2855	2855	2855	2
417	20250214	142100	724517950	2850	2850	2850	2850	290
418	20250214	142000	723691450	2850	2850	2850	2850	1
419	20250214	141900	723688600	2850	2850	2855	2850	61
420	20250214	141800	723514725	2840	2845	2845	2840	880
421	20250214	141700	721013525	2845	2845	2860	2845	626
422	20250214	141600	719232540	2845	2845	2845	2845	1200
423	20250214	141500	715818540	2850	2850	2850	2850	1500
424	20250214	141400	711543540	2850	2855	2855	2850	500
425	20250214	141300	710117030	2850	2850	2850	2850	25
426	20250214	141200	710045780	2850	2855	2855	2850	2420
427	20250214	141100	703138930	2860	2860	2860	2860	0
428	20250214	141000	703138930	2860	2860	2860	2860	50
429	20250214	140900	702995930	2855	2855	2855	2855	90
430	20250214	140800	702738980	2855	2860	2860	2855	1091
431	20250214	140700	699618795	2860	2870	2870	2860	551
432	20250214	140600	698042835	2870	2870	2870	2870	10
433	20250214	140500	698014135	2865	2865	2865	2865	112
434	20250214	140400	697693255	2865	2865	2865	2865	92
435	20250214	140300	697429675	2860	2860	2860	2860	0
436	20250214	140200	697429675	2860	2860	2860	2860	0
437	20250214	140100	697429675	2860	2860	2860	2860	0
438	20250214	140000	697429675	2860	2870	2870	2860	306
439	20250214	135900	696554455	2865	2865	2865	2865	303
440	20250214	135800	695686360	2875	2865	2875	2865	173
441	20250214	135700	695190695	2865	2865	2865	2865	0
442	20250214	135600	695190695	2865	2865	2865	2860	1089
443	20250214	135500	692072325	2870	2870	2870	2870	0
444	20250214	135400	692072325	2870	2870	2870	2870	0
445	20250214	135300	692072325	2870	2870	2870	2870	198
446	20250214	135200	691504065	2870	2870	2870	2870	0
447	20250214	135100	691504065	2870	2870	2870	2870	145
448	20250214	135000	691087915	2870	2870	2870	2870	0
449	20250214	134900	691087915	2870	2870	2870	2870	0
450	20250214	134800	691087915	2870	2870	2870	2870	0
451	20250214	134700	691087915	2870	2870	2870	2870	311
452	20250214	134600	690195345	2865	2865	2865	2865	0
453	20250214	134500	690195345	2865	2865	2865	2865	0
454	20250214	134400	690195345	2865	2875	2875	2865	2665
455	20250214	134300	682550790	2870	2870	2870	2870	0
456	20250214	134200	682550790	2870	2870	2870	2870	0
457	20250214	134100	682550790	2870	2870	2870	2870	1200
458	20250214	134000	679106790	2870	2870	2870	2870	2
459	20250214	133900	679101050	2875	2875	2875	2875	11
460	20250214	133800	679069425	2875	2870	2875	2870	5
461	20250214	133700	679055070	2870	2870	2870	2870	31
462	20250214	133600	678966100	2875	2875	2875	2875	56
463	20250214	133500	678805100	2875	2875	2875	2875	445
464	20250214	133400	677525725	2885	2885	2885	2885	0
465	20250214	133300	677525725	2885	2885	2885	2885	0
466	20250214	133200	677525725	2885	2885	2885	2885	533
467	20250214	133100	675988020	2885	2885	2885	2885	0
468	20250214	133000	675988020	2885	2885	2885	2885	1
469	20250214	132900	675985135	2870	2870	2870	2870	0
470	20250214	132800	675985135	2870	2870	2870	2870	10
471	20250214	132700	675956435	2870	2875	2875	2870	1700
472	20250214	132600	671077130	2875	2875	2875	2875	42
473	20250214	132500	670956380	2875	2875	2875	2875	0
474	20250214	132400	670956380	2875	2875	2875	2875	0
475	20250214	132300	670956380	2875	2875	2875	2875	0
476	20250214	132200	670956380	2875	2875	2875	2875	1052
477	20250214	132100	667931880	2885	2885	2885	2885	0
478	20250214	132000	667931880	2885	2885	2885	2885	0
479	20250214	131900	667931880	2885	2885	2885	2885	0
480	20250214	131800	667931880	2885	2885	2885	2885	0
481	20250214	131700	667931880	2885	2885	2885	2885	1
482	20250214	131600	667928995	2875	2875	2875	2875	15
483	20250214	131500	667885870	2875	2875	2875	2875	10
484	20250214	131400	667857120	2875	2875	2875	2875	31
485	20250214	131300	667767995	2875	2875	2875	2875	0
486	20250214	131200	667767995	2875	2875	2875	2875	100
487	20250214	131100	667480495	2875	2875	2875	2875	8
488	20250214	131000	667457495	2875	2875	2875	2875	0
489	20250214	130900	667457495	2875	2875	2875	2875	260
490	20250214	130800	666709995	2875	2875	2875	2875	758
491	20250214	130700	664530745	2860	2860	2860	2860	0
492	20250214	130600	664530745	2860	2860	2860	2860	50
493	20250214	130500	664387745	2875	2860	2875	2860	307
494	20250214	130400	663505135	2855	2855	2855	2855	0
495	20250214	130300	663505135	2855	2855	2855	2855	26
496	20250214	130200	663430905	2875	2860	2875	2855	302
497	20250214	130100	662568045	2860	2860	2865	2860	344
498	20250214	130000	661583735	2855	2885	2885	2855	8887
499	20250214	125900	636127500	2885	2885	2885	2885	0
500	20250214	125800	636127500	2885	2895	2895	2885	3
501	20250214	125700	636118825	2895	2895	2895	2895	5
502	20250214	125600	636104350	2895	2895	2895	2895	10
503	20250214	125500	636075400	2885	2890	2890	2885	325
504	20250214	125400	635137665	2900	2900	2900	2900	0
505	20250214	125300	635137665	2900	2900	2900	2900	0
506	20250214	125200	635137665	2900	2890	2900	2890	191
507	20250214	125100	634584915	2895	2895	2895	2895	0
508	20250214	125000	634584915	2895	2895	2895	2895	1
509	20250214	124900	634582020	2890	2890	2890	2890	0
510	20250214	124800	634582020	2890	2890	2890	2890	0
511	20250214	124700	634582020	2890	2890	2890	2890	100
512	20250214	124600	634293020	2890	2895	2895	2890	85
513	20250214	124500	634047365	2910	2910	2910	2910	0
514	20250214	124400	634047365	2910	2910	2910	2910	0
515	20250214	124300	634047365	2910	2905	2910	2905	327
516	20250214	124200	633097425	2890	2900	2900	2890	19
517	20250214	124100	633042475	2900	2900	2900	2900	1
518	20250214	124000	633039575	2905	2905	2905	2905	0
519	20250214	123900	633039575	2905	2905	2905	2905	6
520	20250214	123800	633022145	2910	2910	2910	2910	0
521	20250214	123700	633022145	2910	2910	2910	2910	0
522	20250214	123600	633022145	2910	2910	2910	2910	7
523	20250214	123500	633001775	2910	2905	2910	2905	501
524	20250214	123400	631546365	2905	2900	2905	2900	69
525	20250214	123300	631346260	2900	2900	2900	2900	6
526	20250214	123200	631328860	2905	2905	2905	2905	0
527	20250214	123100	631328860	2905	2890	2905	2890	1702
528	20250214	123000	626398860	2890	2890	2890	2885	6314
529	20250214	122900	608151405	2890	2890	2890	2890	0
530	20250214	122800	608151405	2890	2890	2890	2890	72
531	20250214	122700	607943325	2880	2880	2880	2880	0
532	20250214	122600	607943325	2880	2880	2880	2880	0
533	20250214	122500	607943325	2880	2885	2885	2880	888
534	20250214	122400	605384300	2890	2890	2890	2890	0
535	20250214	122300	605384300	2890	2890	2890	2890	0
536	20250214	122200	605384300	2890	2890	2890	2890	0
537	20250214	122100	605384300	2890	2890	2890	2890	24
538	20250214	122000	605314940	2895	2890	2895	2890	120
539	20250214	121900	604968025	2895	2895	2895	2895	58
540	20250214	121800	604800115	2895	2895	2895	2895	10
541	20250214	121700	604771165	2895	2895	2895	2895	0
542	20250214	121600	604771165	2895	2895	2895	2895	0
543	20250214	121500	604771165	2895	2895	2895	2895	1
544	20250214	121400	604768270	2895	2895	2895	2895	2
545	20250214	121300	604762480	2890	2890	2890	2890	0
546	20250214	121200	604762480	2890	2890	2890	2890	1121
547	20250214	121100	601522790	2890	2890	2890	2890	0
548	20250214	121000	601522790	2890	2890	2890	2890	1
549	20250214	120900	601519900	2875	2875	2875	2875	1
550	20250214	120800	601517025	2875	2875	2875	2875	8
551	20250214	120700	601494025	2890	2885	2890	2885	106
552	20250214	120600	601188085	2880	2880	2880	2880	103
553	20250214	120500	600891445	2885	2885	2885	2885	0
554	20250214	120400	600891445	2885	2885	2885	2885	0
555	20250214	120300	600891445	2885	2885	2885	2885	37
556	20250214	120200	600784700	2885	2885	2885	2885	1
557	20250214	120100	600781815	2880	2880	2880	2880	0
558	20250214	120000	600781815	2880	2880	2880	2880	0
559	20250214	115900	600781815	2880	2880	2880	2880	301
560	20250214	115800	599914935	2880	2880	2880	2880	1208
561	20250214	115700	596435895	2890	2890	2890	2890	0
562	20250214	115600	596435895	2890	2890	2890	2890	0
563	20250214	115500	596435895	2890	2890	2890	2890	0
564	20250214	115400	596435895	2890	2890	2890	2890	0
565	20250214	115300	596435895	2890	2890	2890	2890	1
566	20250214	115200	596433005	2885	2885	2885	2885	19
567	20250214	115100	596378190	2885	2885	2885	2885	0
568	20250214	115000	596378190	2885	2885	2885	2885	0
569	20250214	114900	596378190	2885	2885	2885	2885	88
570	20250214	114800	596124310	2870	2885	2885	2870	226
571	20250214	114700	595474935	2885	2880	2885	2880	3
572	20250214	114600	595466285	2880	2880	2880	2880	0
573	20250214	114500	595466285	2880	2880	2880	2880	198
574	20250214	114400	594896045	2880	2880	2880	2880	0
575	20250214	114300	594896045	2880	2880	2880	2880	0
576	20250214	114200	594896045	2880	2880	2880	2880	2
577	20250214	114100	594890285	2880	2880	2880	2880	17
578	20250214	114000	594841325	2870	2870	2870	2870	4
579	20250214	113900	594829845	2870	2870	2870	2870	0
580	20250214	113800	594829845	2870	2870	2870	2870	0
581	20250214	113700	594829845	2870	2880	2880	2860	8010
582	20250214	113600	571859745	2890	2885	2890	2880	6
583	20250214	113500	571842435	2885	2885	2885	2885	0
584	20250214	113400	571842435	2885	2885	2885	2885	50
585	20250214	113300	571698185	2890	2890	2890	2890	0
586	20250214	113200	571698185	2890	2890	2890	2890	0
587	20250214	113100	571698185	2890	2890	2890	2890	0
588	20250214	113000	571698185	2890	2890	2890	2890	0
589	20250214	112900	571698185	2890	2890	2890	2890	2
590	20250214	112800	571692405	2890	2890	2890	2890	0
591	20250214	112700	571692405	2890	2900	2900	2890	109
592	20250214	112600	571376335	2870	2900	2900	2870	3780
593	20250214	112500	560499200	2900	2900	2900	2900	0
594	20250214	112400	560499200	2900	2900	2900	2900	0
595	20250214	112300	560499200	2900	2900	2900	2900	30
596	20250214	112200	560412200	2880	2880	2880	2880	3
597	20250214	112100	560403560	2900	2900	2900	2900	0
598	20250214	112000	560403560	2900	2900	2900	2900	1
599	20250214	111900	560400660	2875	2875	2875	2875	0
600	20250214	111800	560400660	2875	2880	2880	2875	229
601	20250214	111700	559741270	2880	2880	2880	2880	0
602	20250214	111600	559741270	2880	2900	2900	2880	1581
603	20250214	111500	555187970	2880	2880	2880	2880	0
604	20250214	111400	555187970	2880	2880	2880	2880	10
605	20250214	111300	555159170	2880	2885	2885	2880	2241
606	20250214	111200	548701150	2885	2885	2885	2885	243
607	20250214	111100	548000095	2890	2885	2890	2885	13
608	20250214	111000	547962585	2885	2885	2885	2885	0
609	20250214	110900	547962585	2885	2885	2885	2885	0
610	20250214	110800	547962585	2885	2885	2885	2885	0
611	20250214	110700	547962585	2885	2885	2885	2885	1
612	20250214	110600	547959700	2890	2890	2890	2890	500
613	20250214	110500	546514700	2900	2900	2900	2900	0
614	20250214	110400	546514700	2900	2900	2900	2900	0
615	20250214	110300	546514700	2900	2895	2900	2895	100
616	20250214	110200	546224900	2905	2905	2905	2905	0
617	20250214	110100	546224900	2905	2905	2905	2905	0
618	20250214	110000	546224900	2905	2905	2905	2905	1
619	20250214	105900	546221995	2880	2890	2890	2880	800
620	20250214	105800	543916905	2880	2880	2880	2880	2022
621	20250214	105700	538093545	2880	2880	2880	2880	2499
622	20250214	105600	530896425	2895	2895	2895	2895	4
623	20250214	105500	530884845	2905	2890	2905	2885	943
624	20250214	105400	528163765	2890	2890	2890	2890	1413
625	20250214	105300	524080195	2890	2890	2890	2890	0
626	20250214	105200	524080195	2890	2895	2895	2890	1591
627	20250214	105100	519475605	2900	2915	2915	2900	2710
628	20250214	105000	511611230	2915	2915	2915	2915	2
629	20250214	104900	511605400	2915	2915	2915	2915	0
630	20250214	104800	511605400	2915	2915	2915	2915	0
631	20250214	104700	511605400	2915	2915	2915	2915	0
632	20250214	104600	511605400	2915	2915	2915	2915	202
633	20250214	104500	511016570	2915	2915	2915	2915	0
634	20250214	104400	511016570	2915	2915	2915	2915	24
635	20250214	104300	510946610	2915	2915	2915	2915	22
636	20250214	104200	510882480	2905	2905	2905	2905	0
637	20250214	104100	510882480	2905	2925	2925	2905	121
638	20250214	104000	510528735	2925	2915	2925	2915	132
639	20250214	103900	510143925	2900	2905	2905	2900	132
640	20250214	103800	509760730	2925	2900	2925	2900	311
641	20250214	103700	508854215	2895	2895	2895	2895	0
642	20250214	103600	508854215	2895	2895	2895	2895	283
643	20250214	103500	508034930	2910	2910	2910	2910	2
644	20250214	103400	508029110	2895	2895	2895	2895	88
645	20250214	103300	507774350	2895	2895	2895	2895	95
646	20250214	103200	507499325	2895	2895	2895	2895	500
647	20250214	103100	506051825	2880	2900	2900	2880	766
648	20250214	103000	503843885	2880	2900	2900	2880	2766
649	20250214	102900	495873420	2900	2900	2910	2900	1056
650	20250214	102800	492811010	2900	2900	2900	2880	3184
651	20250214	102700	483601330	2915	2900	2915	2900	505
652	20250214	102600	482136755	2900	2900	2900	2900	302
653	20250214	102500	481260955	2900	2925	2925	2895	18830
654	20250214	102400	426483150	2935	2935	2935	2935	11
655	20250214	102300	426450865	2935	2935	2935	2935	2
656	20250214	102200	426444995	2925	2930	2930	2925	848
657	20250214	102100	423964555	2925	2925	2925	2925	0
658	20250214	102000	423964555	2925	2925	2925	2925	100
659	20250214	101900	423672055	2940	2940	2940	2940	784
660	20250214	101800	421367095	2925	2925	2925	2925	300
661	20250214	101700	420489595	2925	2930	2930	2925	10
662	20250214	101600	420460340	2930	2930	2930	2930	0
663	20250214	101500	420460340	2930	2930	2930	2930	0
664	20250214	101400	420460340	2930	2930	2930	2930	960
665	20250214	101300	417647540	2930	2930	2930	2930	0
666	20250214	101200	417647540	2930	2935	2935	2930	446
667	20250214	101100	416340030	2930	2930	2930	2930	0
668	20250214	101000	416340030	2930	2935	2935	2930	82
669	20250214	100900	416099720	2935	2935	2935	2935	0
670	20250214	100800	416099720	2935	2930	2935	2930	906
671	20250214	100700	413445115	2930	2945	2945	2930	4395
672	20250214	100600	400550810	2950	2950	2950	2950	0
673	20250214	100500	400550810	2950	2950	2950	2940	705
674	20250214	100400	398475995	2950	2950	2950	2950	1355
675	20250214	100300	394478745	2950	2955	2955	2950	337
676	20250214	100200	393482920	2970	2970	2970	2970	800
677	20250214	100100	391106920	2970	2970	2970	2970	6
678	20250214	100000	391089100	2955	2965	2965	2955	1661
679	20250214	095900	386172030	2965	2965	2965	2965	184
680	20250214	095800	385626470	2970	2970	2970	2970	1000
681	20250214	095700	382656470	2975	2975	2975	2975	0
682	20250214	095600	382656470	2975	2975	2975	2970	585
683	20250214	095500	380918490	2975	2975	2975	2975	330
684	20250214	095400	379936740	2980	2960	2980	2960	277
685	20250214	095300	379113970	2955	2985	2985	2955	617
686	20250214	095200	377284030	2990	2980	2990	2975	2419
687	20250214	095100	370063855	2990	2970	2990	2950	6793
688	20250214	095000	349829810	2970	2945	2970	2945	5953
689	20250214	094900	332219565	2950	2950	2950	2950	510
690	20250214	094800	330715065	2945	2955	2955	2945	55
691	20250214	094700	330553070	2955	2925	2955	2925	5709
692	20250214	094600	313833260	2920	2925	2925	2910	8070
693	20250214	094500	290299110	2925	2925	2925	2925	26
694	20250214	094400	290223060	2925	2915	2925	2915	7
695	20250214	094300	290202645	2920	2920	2920	2920	1520
696	20250214	094200	285764245	2930	2930	2930	2930	24
697	20250214	094100	285693925	2915	2915	2935	2910	1409
698	20250214	094000	281569530	2940	2915	2940	2915	867
699	20250214	093900	279021200	2910	2910	2910	2910	877
700	20250214	093800	276469130	2900	2900	2900	2900	1
701	20250214	093700	276466230	2900	2900	2900	2900	556
702	20250214	093600	274853830	2920	2910	2920	2910	10050
703	20250214	093500	245530820	2885	2870	2885	2870	1198
704	20250214	093400	242087875	2870	2865	2880	2865	1003
705	20250214	093300	239202065	2875	2870	2875	2870	30
706	20250214	093200	239115820	2860	2875	2875	2855	3202
707	20250214	093100	229939630	2875	2880	2880	2875	232
708	20250214	093000	229272605	2880	2880	2885	2880	524
709	20250214	092900	227763385	2880	2885	2885	2880	1242
710	20250214	092800	224186420	2885	2910	2910	2885	6478
711	20250214	092700	205419670	2905	2910	2910	2900	1725
712	20250214	092600	200414325	2910	2930	2930	2910	15218
713	20250214	092500	155936575	2925	2935	2935	2925	1813
714	20250214	092400	150624790	2935	2935	2935	2935	659
715	20250214	092300	148690625	2935	2940	2940	2935	459
716	20250214	092200	147343085	2950	2965	2965	2950	537
717	20250214	092100	145755860	2965	2955	2975	2955	2883
718	20250214	092000	137195485	2955	2955	2955	2955	504
719	20250214	091900	135706165	2955	2945	2955	2945	736
720	20250214	091800	133533440	2925	2950	2950	2925	302
721	20250214	091700	132648245	2935	2940	2940	2935	158
722	20250214	091600	132184455	2940	2940	2940	2940	200
723	20250214	091500	131596455	2940	2940	2940	2940	100
724	20250214	091400	131302455	2940	2955	2960	2940	1312
725	20250214	091300	127441045	2955	2950	2955	2950	506
726	20250214	091200	125948290	2955	2955	2955	2955	0
727	20250214	091100	125948290	2955	2955	2955	2955	3387
728	20250214	091000	115939705	2955	2930	2955	2930	1251
729	20250214	090900	112266160	2930	2940	2940	2930	108
730	20250214	090800	111949120	2940	2950	2960	2940	808
731	20250214	090700	109572885	2950	2955	2965	2950	3015
732	20250214	090600	100674720	2955	2975	2975	2955	1262
733	20250214	090500	96929940	2960	2950	2970	2945	3047
734	20250214	090400	87919705	2950	2970	2975	2950	11441
735	20250214	090300	54071105	2970	2965	2970	2950	4704
736	20250214	090200	40124875	2965	2940	2965	2930	4784
737	20250214	090100	26009645	2940	2910	2945	2910	1650
738	20250214	090000	21173845	2900	2865	2900	2865	7366