KissMeData/131370/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202500	495556705	2940	2940	2940	2940	4532
3	20250214	202400	495556705	2940	2940	2940	2940	0
4	20250214	202300	495556705	2940	2940	2940	2940	0
5	20250214	202200	495556705	2940	2940	2940	2940	0
6	20250214	202100	495556705	2940	2940	2940	2940	0
7	20250214	202000	495556705	2940	2940	2940	2940	0
8	20250214	201900	495556705	2940	2940	2940	2940	0
9	20250214	201800	495556705	2940	2940	2940	2940	0
10	20250214	201700	495556705	2940	2940	2940	2940	0
11	20250214	201600	495556705	2940	2940	2940	2940	0
12	20250214	201500	495556705	2940	2940	2940	2940	0
13	20250214	201400	495556705	2940	2940	2940	2940	0
14	20250214	201300	495556705	2940	2940	2940	2940	0
15	20250214	201200	495556705	2940	2940	2940	2940	0
16	20250214	201100	495556705	2940	2940	2940	2940	0
17	20250214	201000	495556705	2940	2940	2940	2940	0
18	20250214	200900	495556705	2940	2940	2940	2940	0
19	20250214	200800	495556705	2940	2940	2940	2940	0
20	20250214	200700	495556705	2940	2940	2940	2940	0
21	20250214	200600	495556705	2940	2940	2940	2940	0
22	20250214	200500	495556705	2940	2940	2940	2940	0
23	20250214	200400	495556705	2940	2940	2940	2940	0
24	20250214	200300	495556705	2940	2940	2940	2940	0
25	20250214	200200	495556705	2940	2940	2940	2940	0
26	20250214	200100	495556705	2940	2940	2940	2940	0
27	20250214	200000	495556705	2940	2940	2940	2940	0
28	20250214	195900	495556705	2940	2940	2940	2940	0
29	20250214	195800	495556705	2940	2940	2940	2940	0
30	20250214	195700	495556705	2940	2940	2940	2940	0
31	20250214	195600	495556705	2940	2940	2940	2940	0
32	20250214	195500	495556705	2940	2940	2940	2940	4532
33	20250214	195400	495556705	2940	2940	2940	2940	0
34	20250214	195300	495556705	2940	2940	2940	2940	0
35	20250214	195200	495556705	2940	2940	2940	2940	0
36	20250214	195100	495556705	2940	2940	2940	2940	0
37	20250214	195000	495556705	2940	2940	2940	2940	0
38	20250214	194900	495556705	2940	2940	2940	2940	0
39	20250214	194800	495556705	2940	2940	2940	2940	0
40	20250214	194700	495556705	2940	2940	2940	2940	0
41	20250214	194600	495556705	2940	2940	2940	2940	0
42	20250214	194500	495556705	2940	2940	2940	2940	0
43	20250214	194400	495556705	2940	2940	2940	2940	0
44	20250214	194300	495556705	2940	2940	2940	2940	0
45	20250214	194200	495556705	2940	2940	2940	2940	0
46	20250214	194100	495556705	2940	2940	2940	2940	0
47	20250214	194000	495556705	2940	2940	2940	2940	0
48	20250214	193900	495556705	2940	2940	2940	2940	0
49	20250214	193800	495556705	2940	2940	2940	2940	0
50	20250214	193700	495556705	2940	2940	2940	2940	0
51	20250214	193600	495556705	2940	2940	2940	2940	0
52	20250214	193500	495556705	2940	2940	2940	2940	0
53	20250214	193400	495556705	2940	2940	2940	2940	0
54	20250214	193300	495556705	2940	2940	2940	2940	0
55	20250214	193200	495556705	2940	2940	2940	2940	0
56	20250214	193100	495556705	2940	2940	2940	2940	0
57	20250214	193000	495556705	2940	2940	2940	2940	0
58	20250214	192900	495556705	2940	2940	2940	2940	0
59	20250214	192800	495556705	2940	2940	2940	2940	0
60	20250214	192700	495556705	2940	2940	2940	2940	0
61	20250214	192600	495556705	2940	2940	2940	2940	0
62	20250214	192500	495556705	2940	2940	2940	2940	4532
63	20250214	192400	495556705	2940	2940	2940	2940	0
64	20250214	192300	495556705	2940	2940	2940	2940	0
65	20250214	192200	495556705	2940	2940	2940	2940	0
66	20250214	192100	495556705	2940	2940	2940	2940	0
67	20250214	192000	495556705	2940	2940	2940	2940	0
68	20250214	191900	495556705	2940	2940	2940	2940	0
69	20250214	191800	495556705	2940	2940	2940	2940	0
70	20250214	191700	495556705	2940	2940	2940	2940	0
71	20250214	191600	495556705	2940	2940	2940	2940	0
72	20250214	191500	495556705	2940	2940	2940	2940	0
73	20250214	191400	495556705	2940	2940	2940	2940	0
74	20250214	191300	495556705	2940	2940	2940	2940	0
75	20250214	191200	495556705	2940	2940	2940	2940	0
76	20250214	191100	495556705	2940	2940	2940	2940	0
77	20250214	191000	495556705	2940	2940	2940	2940	0
78	20250214	190900	495556705	2940	2940	2940	2940	0
79	20250214	190800	495556705	2940	2940	2940	2940	0
80	20250214	190700	495556705	2940	2940	2940	2940	0
81	20250214	190600	495556705	2940	2940	2940	2940	0
82	20250214	190500	495556705	2940	2940	2940	2940	0
83	20250214	190400	495556705	2940	2940	2940	2940	0
84	20250214	190300	495556705	2940	2940	2940	2940	0
85	20250214	190200	495556705	2940	2940	2940	2940	0
86	20250214	190100	495556705	2940	2940	2940	2940	0
87	20250214	190000	495556705	2940	2940	2940	2940	0
88	20250214	185900	495556705	2940	2940	2940	2940	0
89	20250214	185800	495556705	2940	2940	2940	2940	0
90	20250214	185700	495556705	2940	2940	2940	2940	0
91	20250214	185600	495556705	2940	2940	2940	2940	0
92	20250214	185500	495556705	2940	2940	2940	2940	4532
93	20250214	185400	495556705	2940	2940	2940	2940	0
94	20250214	185300	495556705	2940	2940	2940	2940	0
95	20250214	185200	495556705	2940	2940	2940	2940	0
96	20250214	185100	495556705	2940	2940	2940	2940	0
97	20250214	185000	495556705	2940	2940	2940	2940	0
98	20250214	184900	495556705	2940	2940	2940	2940	0
99	20250214	184800	495556705	2940	2940	2940	2940	0
100	20250214	184700	495556705	2940	2940	2940	2940	0
101	20250214	184600	495556705	2940	2940	2940	2940	0
102	20250214	184500	495556705	2940	2940	2940	2940	0
103	20250214	184400	495556705	2940	2940	2940	2940	0
104	20250214	184300	495556705	2940	2940	2940	2940	0
105	20250214	184200	495556705	2940	2940	2940	2940	0
106	20250214	184100	495556705	2940	2940	2940	2940	0
107	20250214	184000	495556705	2940	2940	2940	2940	0
108	20250214	183900	495556705	2940	2940	2940	2940	0
109	20250214	183800	495556705	2940	2940	2940	2940	0
110	20250214	183700	495556705	2940	2940	2940	2940	0
111	20250214	183600	495556705	2940	2940	2940	2940	0
112	20250214	183500	495556705	2940	2940	2940	2940	0
113	20250214	183400	495556705	2940	2940	2940	2940	0
114	20250214	183300	495556705	2940	2940	2940	2940	0
115	20250214	183200	495556705	2940	2940	2940	2940	0
116	20250214	183100	495556705	2940	2940	2940	2940	0
117	20250214	183000	495556705	2940	2940	2940	2940	0
118	20250214	182900	495556705	2940	2940	2940	2940	0
119	20250214	182800	495556705	2940	2940	2940	2940	0
120	20250214	182700	495556705	2940	2940	2940	2940	0
121	20250214	182600	495556705	2940	2940	2940	2940	0
122	20250214	182500	495556705	2940	2940	2940	2940	4532
123	20250214	182400	495556705	2940	2940	2940	2940	0
124	20250214	182300	495556705	2940	2940	2940	2940	0
125	20250214	182200	495556705	2940	2940	2940	2940	0
126	20250214	182100	495556705	2940	2940	2940	2940	0
127	20250214	182000	495556705	2940	2940	2940	2940	0
128	20250214	181900	495556705	2940	2940	2940	2940	0
129	20250214	181800	495556705	2940	2940	2940	2940	0
130	20250214	181700	495556705	2940	2940	2940	2940	0
131	20250214	181600	495556705	2940	2940	2940	2940	0
132	20250214	181500	495556705	2940	2940	2940	2940	0
133	20250214	181400	495556705	2940	2940	2940	2940	0
134	20250214	181300	495556705	2940	2940	2940	2940	0
135	20250214	181200	495556705	2940	2940	2940	2940	0
136	20250214	181100	495556705	2940	2940	2940	2940	0
137	20250214	181000	495556705	2940	2940	2940	2940	0
138	20250214	180900	495556705	2940	2940	2940	2940	0
139	20250214	180800	495556705	2940	2940	2940	2940	0
140	20250214	180700	495556705	2940	2940	2940	2940	0
141	20250214	180600	495556705	2940	2940	2940	2940	0
142	20250214	180500	495556705	2940	2940	2940	2940	0
143	20250214	180400	495556705	2940	2940	2940	2940	0
144	20250214	180300	495556705	2940	2940	2940	2940	0
145	20250214	180200	495556705	2940	2940	2940	2940	0
146	20250214	180100	495556705	2940	2940	2940	2940	0
147	20250214	180000	495556705	2940	2940	2940	2940	0
148	20250214	175900	495556705	2940	2940	2940	2940	0
149	20250214	175800	495556705	2940	2940	2940	2940	0
150	20250214	175700	495556705	2940	2940	2940	2940	0
151	20250214	175600	495556705	2940	2940	2940	2940	0
152	20250214	175500	495556705	2940	2940	2940	2940	4532
153	20250214	175400	495556705	2940	2940	2940	2940	0
154	20250214	175300	495556705	2940	2940	2940	2940	0
155	20250214	175200	495556705	2940	2940	2940	2940	0
156	20250214	175100	495556705	2940	2940	2940	2940	0
157	20250214	175000	495556705	2940	2940	2940	2940	0
158	20250214	174900	495556705	2940	2940	2940	2940	0
159	20250214	174800	495556705	2940	2940	2940	2940	0
160	20250214	174700	495556705	2940	2940	2940	2940	0
161	20250214	174600	495556705	2940	2940	2940	2940	0
162	20250214	174500	495556705	2940	2940	2940	2940	0
163	20250214	174400	495556705	2940	2940	2940	2940	0
164	20250214	174300	495556705	2940	2940	2940	2940	0
165	20250214	174200	495556705	2940	2940	2940	2940	0
166	20250214	174100	495556705	2940	2940	2940	2940	0
167	20250214	174000	495556705	2940	2940	2940	2940	0
168	20250214	173900	495556705	2940	2940	2940	2940	0
169	20250214	173800	495556705	2940	2940	2940	2940	0
170	20250214	173700	495556705	2940	2940	2940	2940	0
171	20250214	173600	495556705	2940	2940	2940	2940	0
172	20250214	173500	495556705	2940	2940	2940	2940	0
173	20250214	173400	495556705	2940	2940	2940	2940	0
174	20250214	173300	495556705	2940	2940	2940	2940	0
175	20250214	173200	495556705	2940	2940	2940	2940	0
176	20250214	173100	495556705	2940	2940	2940	2940	0
177	20250214	173000	495556705	2940	2940	2940	2940	0
178	20250214	172900	495556705	2940	2940	2940	2940	0
179	20250214	172800	495556705	2940	2940	2940	2940	0
180	20250214	172700	495556705	2940	2940	2940	2940	0
181	20250214	172600	495556705	2940	2940	2940	2940	0
182	20250214	172500	495556705	2940	2940	2940	2940	4532
183	20250214	172400	495556705	2940	2940	2940	2940	0
184	20250214	172300	495556705	2940	2940	2940	2940	0
185	20250214	172200	495556705	2940	2940	2940	2940	0
186	20250214	172100	495556705	2940	2940	2940	2940	0
187	20250214	172000	495556705	2940	2940	2940	2940	0
188	20250214	171900	495556705	2940	2940	2940	2940	0
189	20250214	171800	495556705	2940	2940	2940	2940	0
190	20250214	171700	495556705	2940	2940	2940	2940	0
191	20250214	171600	495556705	2940	2940	2940	2940	0
192	20250214	171500	495556705	2940	2940	2940	2940	0
193	20250214	171400	495556705	2940	2940	2940	2940	0
194	20250214	171300	495556705	2940	2940	2940	2940	0
195	20250214	171200	495556705	2940	2940	2940	2940	0
196	20250214	171100	495556705	2940	2940	2940	2940	0
197	20250214	171000	495556705	2940	2940	2940	2940	0
198	20250214	170900	495556705	2940	2940	2940	2940	0
199	20250214	170800	495556705	2940	2940	2940	2940	0
200	20250214	170700	495556705	2940	2940	2940	2940	0
201	20250214	170600	495556705	2940	2940	2940	2940	0
202	20250214	170500	495556705	2940	2940	2940	2940	0
203	20250214	170400	495556705	2940	2940	2940	2940	0
204	20250214	170300	495556705	2940	2940	2940	2940	0
205	20250214	170200	495556705	2940	2940	2940	2940	0
206	20250214	170100	495556705	2940	2940	2940	2940	0
207	20250214	170000	495556705	2940	2940	2940	2940	0
208	20250214	165900	495556705	2940	2940	2940	2940	0
209	20250214	165800	495556705	2940	2940	2940	2940	0
210	20250214	165700	495556705	2940	2940	2940	2940	0
211	20250214	165600	495556705	2940	2940	2940	2940	0
212	20250214	165500	495556705	2940	2940	2940	2940	4532
213	20250214	165400	495556705	2940	2940	2940	2940	0
214	20250214	165300	495556705	2940	2940	2940	2940	0
215	20250214	165200	495556705	2940	2940	2940	2940	0
216	20250214	165100	495556705	2940	2940	2940	2940	0
217	20250214	165000	495556705	2940	2940	2940	2940	0
218	20250214	164900	495556705	2940	2940	2940	2940	0
219	20250214	164800	495556705	2940	2940	2940	2940	0
220	20250214	164700	495556705	2940	2940	2940	2940	0
221	20250214	164600	495556705	2940	2940	2940	2940	0
222	20250214	164500	495556705	2940	2940	2940	2940	0
223	20250214	164400	495556705	2940	2940	2940	2940	0
224	20250214	164300	495556705	2940	2940	2940	2940	0
225	20250214	164200	495556705	2940	2940	2940	2940	0
226	20250214	164100	495556705	2940	2940	2940	2940	0
227	20250214	164000	495556705	2940	2940	2940	2940	0
228	20250214	163900	495556705	2940	2940	2940	2940	0
229	20250214	163800	495556705	2940	2940	2940	2940	0
230	20250214	163700	495556705	2940	2940	2940	2940	0
231	20250214	163600	495556705	2940	2940	2940	2940	0
232	20250214	163500	495556705	2940	2940	2940	2940	0
233	20250214	163400	495556705	2940	2940	2940	2940	0
234	20250214	163300	495556705	2940	2940	2940	2940	0
235	20250214	163200	495556705	2940	2940	2940	2940	0
236	20250214	163100	495556705	2940	2940	2940	2940	0
237	20250214	163000	495556705	2940	2940	2940	2940	0
238	20250214	162900	495556705	2940	2940	2940	2940	0
239	20250214	162800	495556705	2940	2940	2940	2940	0
240	20250214	162700	495556705	2940	2940	2940	2940	0
241	20250214	162600	495556705	2940	2940	2940	2940	0
242	20250214	162500	495556705	2940	2940	2940	2940	4532
243	20250214	162400	495556705	2940	2940	2940	2940	0
244	20250214	162300	495556705	2940	2940	2940	2940	0
245	20250214	162200	495556705	2940	2940	2940	2940	0
246	20250214	162100	495556705	2940	2940	2940	2940	0
247	20250214	162000	495556705	2940	2940	2940	2940	0
248	20250214	161900	495556705	2940	2940	2940	2940	0
249	20250214	161800	495556705	2940	2940	2940	2940	0
250	20250214	161700	495556705	2940	2940	2940	2940	0
251	20250214	161600	495556705	2940	2940	2940	2940	0
252	20250214	161500	495556705	2940	2940	2940	2940	0
253	20250214	161400	495556705	2940	2940	2940	2940	0
254	20250214	161300	495556705	2940	2940	2940	2940	0
255	20250214	161200	495556705	2940	2940	2940	2940	0
256	20250214	161100	495556705	2940	2940	2940	2940	0
257	20250214	161000	495556705	2940	2940	2940	2940	0
258	20250214	160900	495556705	2940	2940	2940	2940	0
259	20250214	160800	495556705	2940	2940	2940	2940	0
260	20250214	160700	495556705	2940	2940	2940	2940	0
261	20250214	160600	495556705	2940	2940	2940	2940	0
262	20250214	160500	495556705	2940	2940	2940	2940	0
263	20250214	160400	495556705	2940	2940	2940	2940	0
264	20250214	160300	495556705	2940	2940	2940	2940	0
265	20250214	160200	495556705	2940	2940	2940	2940	0
266	20250214	160100	495556705	2940	2940	2940	2940	0
267	20250214	160000	495556705	2940	2940	2940	2940	0
268	20250214	155900	495556705	2940	2940	2940	2940	0
269	20250214	155800	495556705	2940	2940	2940	2940	0
270	20250214	155700	495556705	2940	2940	2940	2940	0
271	20250214	155600	495556705	2940	2940	2940	2940	0
272	20250214	155500	495556705	2940	2940	2940	2940	4532
273	20250214	155400	495556705	2940	2940	2940	2940	0
274	20250214	155300	495556705	2940	2940	2940	2940	0
275	20250214	155200	495556705	2940	2940	2940	2940	0
276	20250214	155100	495556705	2940	2940	2940	2940	0
277	20250214	155000	495556705	2940	2940	2940	2940	0
278	20250214	154900	495556705	2940	2940	2940	2940	0
279	20250214	154800	495556705	2940	2940	2940	2940	0
280	20250214	154700	495556705	2940	2940	2940	2940	0
281	20250214	154600	495556705	2940	2940	2940	2940	0
282	20250214	154500	495556705	2940	2940	2940	2940	0
283	20250214	154400	495556705	2940	2940	2940	2940	0
284	20250214	154300	495556705	2940	2940	2940	2940	0
285	20250214	154200	495556705	2940	2940	2940	2940	0
286	20250214	154100	495556705	2940	2940	2940	2940	0
287	20250214	154000	495556705	2940	2940	2940	2940	0
288	20250214	153900	495556705	2940	2940	2940	2940	0
289	20250214	153800	495556705	2940	2940	2940	2940	0
290	20250214	153700	495556705	2940	2940	2940	2940	0
291	20250214	153600	495556705	2940	2940	2940	2940	0
292	20250214	153500	495556705	2940	2940	2940	2940	0
293	20250214	153400	495556705	2940	2940	2940	2940	0
294	20250214	153300	495556705	2940	2940	2940	2940	0
295	20250214	153200	495556705	2940	2940	2940	2940	0
296	20250214	153100	495556705	2940	2940	2940	2940	0
297	20250214	153000	495556705	2940	2940	2940	2940	4532
298	20250214	152900	482232625	2955	2955	2955	2955	0
299	20250214	152800	482232625	2955	2955	2955	2955	0
300	20250214	152700	482232625	2955	2955	2955	2955	0
301	20250214	152600	482232625	2955	2955	2955	2955	0
302	20250214	152500	482232625	2955	2955	2955	2955	0
303	20250214	152400	482232625	2955	2955	2955	2955	0
304	20250214	152300	482232625	2955	2955	2955	2955	0
305	20250214	152200	482232625	2955	2955	2955	2955	0
306	20250214	152100	482232625	2955	2955	2955	2955	0
307	20250214	152000	482232625	2955	2955	2955	2955	0
308	20250214	151900	482232625	2955	2945	2955	2945	407
309	20250214	151800	481029990	2955	2945	2955	2945	205
310	20250214	151700	480424245	2955	2950	2955	2950	90
311	20250214	151600	480158740	2955	2955	2955	2955	2
312	20250214	151500	480152830	2960	2945	2960	2945	86
313	20250214	151400	479899475	2955	2945	2955	2945	1001
314	20250214	151300	476951520	2945	2945	2945	2945	543
315	20250214	151200	475352385	2950	2950	2950	2950	400
316	20250214	151100	474172385	2955	2955	2955	2955	201
317	20250214	151000	473578430	2955	2955	2955	2955	4
318	20250214	150900	473566610	2955	2955	2955	2955	3
319	20250214	150800	473557745	2960	2960	2960	2960	0
320	20250214	150700	473557745	2960	2960	2960	2950	212
321	20250214	150600	472932225	2950	2950	2960	2950	203
322	20250214	150500	472333365	2960	2960	2960	2960	1
323	20250214	150400	472330405	2960	2960	2960	2960	0
324	20250214	150300	472330405	2960	2960	2960	2960	3
325	20250214	150200	472321525	2960	2955	2960	2955	6
326	20250214	150100	472303790	2955	2955	2955	2955	102
327	20250214	150000	472002380	2950	2950	2950	2950	345
328	20250214	145900	470984630	2955	2955	2955	2955	19
329	20250214	145800	470928485	2955	2955	2955	2955	1
330	20250214	145700	470925530	2950	2955	2955	2950	1069
331	20250214	145600	467771830	2955	2955	2955	2955	0
332	20250214	145500	467771830	2955	2955	2955	2955	5
333	20250214	145400	467757055	2955	2955	2955	2955	27
334	20250214	145300	467677270	2955	2955	2955	2955	0
335	20250214	145200	467677270	2955	2955	2955	2955	0
336	20250214	145100	467677270	2955	2955	2955	2955	1102
337	20250214	145000	464420860	2960	2960	2960	2960	2845
338	20250214	144900	455999660	2965	2965	2965	2965	0
339	20250214	144800	455999660	2965	2965	2965	2965	50
340	20250214	144700	455851410	2965	2965	2965	2965	1
341	20250214	144600	455848445	2965	2965	2965	2965	0
342	20250214	144500	455848445	2965	2965	2965	2965	0
343	20250214	144400	455848445	2965	2965	2965	2965	0
344	20250214	144300	455848445	2965	2965	2965	2965	13
345	20250214	144200	455809900	2970	2970	2970	2970	9
346	20250214	144100	455783170	2970	2970	2970	2970	0
347	20250214	144000	455783170	2970	2960	2970	2960	12
348	20250214	143900	455747635	2970	2970	2970	2970	20
349	20250214	143800	455688235	2970	2970	2970	2970	0
350	20250214	143700	455688235	2970	2970	2970	2970	0
351	20250214	143600	455688235	2970	2970	2970	2970	0
352	20250214	143500	455688235	2970	2970	2970	2970	0
353	20250214	143400	455688235	2970	2965	2970	2965	25
354	20250214	143300	455614005	2960	2965	2965	2960	139
355	20250214	143200	455202465	2965	2965	2965	2965	1
356	20250214	143100	455199500	2965	2965	2965	2965	1
357	20250214	143000	455196535	2970	2970	2970	2970	0
358	20250214	142900	455196535	2970	2970	2970	2955	2523
359	20250214	142800	447733990	2960	2960	2960	2960	0
360	20250214	142700	447733990	2960	2965	2965	2960	500
361	20250214	142600	446251710	2970	2970	2975	2970	92
362	20250214	142500	445978465	2975	2975	2975	2975	0
363	20250214	142400	445978465	2975	2975	2975	2975	1
364	20250214	142300	445975490	2970	2970	2970	2970	1498
365	20250214	142200	441526430	2970	2970	2970	2970	2
366	20250214	142100	441520490	2975	2975	2975	2975	0
367	20250214	142000	441520490	2975	2975	2975	2975	0
368	20250214	141900	441520490	2975	2975	2975	2975	10
369	20250214	141800	441490740	2975	2975	2975	2975	7
370	20250214	141700	441469915	2975	2975	2975	2975	26
371	20250214	141600	441392565	2975	2975	2975	2975	18
372	20250214	141500	441339015	2970	2970	2970	2970	21
373	20250214	141400	441276645	2965	2965	2965	2965	30
374	20250214	141300	441187695	2970	2970	2970	2970	2201
375	20250214	141200	434650725	2970	2970	2970	2970	0
376	20250214	141100	434650725	2970	2970	2970	2970	110
377	20250214	141000	434324025	2980	2980	2980	2980	0
378	20250214	140900	434324025	2980	2980	2980	2980	0
379	20250214	140800	434324025	2980	2980	2980	2980	0
380	20250214	140700	434324025	2980	2980	2980	2980	0
381	20250214	140600	434324025	2980	2980	2980	2980	0
382	20250214	140500	434324025	2980	2980	2980	2980	10
383	20250214	140400	434294225	2980	2980	2980	2980	0
384	20250214	140300	434294225	2980	2980	2980	2980	11
385	20250214	140200	434261445	2980	2980	2980	2980	0
386	20250214	140100	434261445	2980	2980	2980	2980	0
387	20250214	140000	434261445	2980	2980	2980	2980	17
388	20250214	135900	434210785	2980	2980	2980	2980	0
389	20250214	135800	434210785	2980	2980	2980	2980	68
390	20250214	135700	434008145	2980	2980	2980	2980	0
391	20250214	135600	434008145	2980	2970	2980	2965	1655
392	20250214	135500	429083810	2980	2975	2980	2975	501
393	20250214	135400	427593330	2980	2975	2980	2975	19
394	20250214	135300	427536800	2980	2980	2980	2980	0
395	20250214	135200	427536800	2980	2980	2980	2980	0
396	20250214	135100	427536800	2980	2980	2980	2980	0
397	20250214	135000	427536800	2980	2980	2980	2980	1
398	20250214	134900	427533820	2980	2980	2980	2980	15
399	20250214	134800	427489120	2970	2980	2980	2970	671
400	20250214	134700	425496235	2970	2970	2970	2970	0
401	20250214	134600	425496235	2970	2970	2970	2970	0
402	20250214	134500	425496235	2970	2975	2975	2970	70
403	20250214	134400	425288225	2980	2980	2980	2980	0
404	20250214	134300	425288225	2980	2975	2980	2975	500
405	20250214	134200	423800210	2975	2975	2975	2975	3
406	20250214	134100	423791285	2975	2975	2975	2970	305
407	20250214	134000	422883915	2975	2975	2975	2975	2250
408	20250214	133900	416190165	2980	2980	2980	2980	1
409	20250214	133800	416187185	2980	2975	2980	2975	426
410	20250214	133700	414919825	2975	2975	2975	2975	286
411	20250214	133600	414068975	2970	2970	2970	2970	458
412	20250214	133500	412708715	2965	2965	2965	2965	513
413	20250214	133400	411187670	2965	2965	2965	2965	41
414	20250214	133300	411066105	2970	2970	2970	2970	20
415	20250214	133200	411006705	2970	2970	2970	2970	17
416	20250214	133100	410956215	2970	2970	2970	2970	527
417	20250214	133000	409391025	2970	2975	2975	2970	67
418	20250214	132900	409191850	2975	2970	2975	2970	84
419	20250214	132800	408942330	2975	2975	2975	2975	0
420	20250214	132700	408942330	2975	2975	2975	2975	0
421	20250214	132600	408942330	2975	2975	2975	2975	0
422	20250214	132500	408942330	2975	2975	2975	2975	11
423	20250214	132400	408909605	2975	2975	2975	2975	0
424	20250214	132300	408909605	2975	2975	2975	2975	3
425	20250214	132200	408900680	2975	2975	2975	2975	18
426	20250214	132100	408847130	2975	2975	2975	2975	15
427	20250214	132000	408802505	2975	2975	2975	2975	9
428	20250214	131900	408775730	2975	2970	2975	2970	1769
429	20250214	131800	403513005	2970	2970	2975	2970	1118
430	20250214	131700	400192540	2975	2975	2975	2975	1
431	20250214	131600	400189565	2970	2970	2970	2970	1000
432	20250214	131500	397219565	2970	2970	2970	2970	28
433	20250214	131400	397136405	2970	2970	2970	2970	10
434	20250214	131300	397106705	2970	2970	2970	2970	1
435	20250214	131200	397103735	2965	2970	2970	2965	1927
436	20250214	131100	391390175	2965	2970	2970	2965	145
437	20250214	131000	390960190	2970	2970	2970	2970	1736
438	20250214	130900	385804270	2975	2975	2975	2975	0
439	20250214	130800	385804270	2975	2975	2975	2975	0
440	20250214	130700	385804270	2975	2975	2975	2975	22
441	20250214	130600	385738820	2975	2975	2975	2975	88
442	20250214	130500	385477020	2975	2975	2975	2975	26
443	20250214	130400	385399670	2975	2975	2975	2975	65
444	20250214	130300	385206295	2975	2975	2975	2975	505
445	20250214	130200	383703920	2975	2975	2975	2975	2
446	20250214	130100	383697970	2975	2975	2975	2975	1
447	20250214	130000	383694995	2970	2975	2975	2970	975
448	20250214	125900	380799240	2970	2970	2970	2970	0
449	20250214	125800	380799240	2970	2970	2970	2970	0
450	20250214	125700	380799240	2970	2975	2975	2970	6
451	20250214	125600	380781395	2975	2975	2975	2975	2355
452	20250214	125500	373775270	2980	2980	2980	2980	0
453	20250214	125400	373775270	2980	2975	2980	2975	375
454	20250214	125300	372659490	2980	2980	2980	2980	0
455	20250214	125200	372659490	2980	2985	2985	2980	17
456	20250214	125100	372608795	2985	2985	2985	2985	11
457	20250214	125000	372575960	2985	2980	2985	2980	20
458	20250214	124900	372516355	2980	2980	2980	2980	20
459	20250214	124800	372456755	2985	2985	2985	2985	1
460	20250214	124700	372453770	2980	2980	2980	2980	500
461	20250214	124600	370963770	2975	2975	2975	2975	3
462	20250214	124500	370954845	2985	2985	2985	2985	1160
463	20250214	124400	367492245	2980	2985	2985	2980	714
464	20250214	124300	365364475	2985	2980	2985	2980	12
465	20250214	124200	365328675	2985	2985	2985	2985	3
466	20250214	124100	365319720	2980	2980	2985	2980	10
467	20250214	124000	365289900	2975	2975	2975	2975	0
468	20250214	123900	365289900	2975	2985	2990	2970	1003
469	20250214	123800	362293585	2975	2980	2980	2975	2938
470	20250214	123700	353552780	2985	2980	2985	2980	1026
471	20250214	123600	350493365	2980	2975	2980	2975	293
472	20250214	123500	349620655	2985	2985	2985	2975	3198
473	20250214	123400	340086215	2990	2985	2990	2975	1538
474	20250214	123300	335495725	2985	2980	2985	2980	3000
475	20250214	123200	326549860	2970	2975	2980	2970	508
476	20250214	123100	325036565	2975	2970	2980	2970	4552
477	20250214	123000	311495705	2970	2970	2975	2970	1565
478	20250214	122900	306842560	2975	2970	2975	2970	1000
479	20250214	122800	303869115	2965	2970	2970	2965	1044
480	20250214	122700	300768460	2970	2965	2970	2965	1025
481	20250214	122600	297724335	2965	2965	2965	2965	3000
482	20250214	122500	288829335	2960	2960	2960	2960	0
483	20250214	122400	288829335	2960	2960	2960	2960	200
484	20250214	122300	288237335	2970	2970	2970	2960	1816
485	20250214	122200	282859870	2965	2965	2965	2965	700
486	20250214	122100	280784370	2965	2965	2965	2965	568
487	20250214	122000	279100250	2960	2960	2960	2960	206
488	20250214	121900	278490490	2965	2960	2965	2960	505
489	20250214	121800	276993190	2960	2960	2965	2960	1031
490	20250214	121700	273940090	2960	2960	2960	2960	5
491	20250214	121600	273925290	2965	2955	2965	2955	1050
492	20250214	121500	270812130	2965	2960	2965	2960	2001
493	20250214	121400	264889165	2960	2960	2960	2960	6
494	20250214	121300	264871405	2960	2960	2960	2960	39
495	20250214	121200	264755965	2960	2960	2960	2960	10
496	20250214	121100	264726365	2960	2955	2960	2955	11
497	20250214	121000	264693855	2960	2960	2960	2955	1832
498	20250214	120900	259280240	2960	2960	2960	2960	12
499	20250214	120800	259244720	2965	2955	2965	2955	1031
500	20250214	120700	256192940	2960	2955	2960	2955	909
501	20250214	120600	253506840	2965	2965	2965	2965	0
502	20250214	120500	253506840	2965	2960	2965	2960	1500
503	20250214	120400	249064410	2960	2960	2960	2960	0
504	20250214	120300	249064410	2960	2960	2960	2945	177
505	20250214	120200	248541215	2960	2955	2960	2955	3312
506	20250214	120100	238738615	2955	2955	2960	2950	2208
507	20250214	120000	232213085	2955	2955	2955	2955	900
508	20250214	115900	229553585	2955	2950	2955	2950	1200
509	20250214	115800	226011070	2950	2940	2950	2940	900
510	20250214	115700	223359565	2940	2940	2940	2940	27
511	20250214	115600	223280185	2940	2940	2940	2940	25
512	20250214	115500	223206685	2940	2935	2940	2935	35
513	20250214	115400	223103795	2940	2935	2940	2935	16
514	20250214	115300	223056760	2930	2930	2930	2930	0
515	20250214	115200	223056760	2930	2930	2930	2930	0
516	20250214	115100	223056760	2930	2930	2930	2930	0
517	20250214	115000	223056760	2930	2930	2930	2930	10
518	20250214	114900	223027460	2930	2935	2935	2930	300
519	20250214	114800	222148410	2935	2935	2935	2935	140
520	20250214	114700	221737510	2935	2930	2935	2930	201
521	20250214	114600	221148575	2930	2935	2935	2930	6
522	20250214	114500	221130980	2935	2935	2935	2935	0
523	20250214	114400	221130980	2935	2935	2935	2935	38
524	20250214	114300	221019450	2935	2935	2935	2935	41
525	20250214	114200	220899115	2935	2935	2935	2935	1300
526	20250214	114100	217083615	2935	2935	2935	2935	500
527	20250214	114000	215616115	2935	2935	2935	2935	34
528	20250214	113900	215516325	2935	2935	2935	2935	400
529	20250214	113800	214342325	2935	2935	2935	2935	0
530	20250214	113700	214342325	2935	2935	2935	2935	527
531	20250214	113600	212795580	2940	2940	2940	2940	23
532	20250214	113500	212727960	2945	2945	2945	2945	0
533	20250214	113400	212727960	2945	2945	2945	2945	0
534	20250214	113300	212727960	2945	2945	2945	2945	0
535	20250214	113200	212727960	2945	2945	2945	2945	0
536	20250214	113100	212727960	2945	2945	2945	2945	0
537	20250214	113000	212727960	2945	2945	2945	2945	0
538	20250214	112900	212727960	2945	2945	2945	2945	0
539	20250214	112800	212727960	2945	2945	2945	2945	0
540	20250214	112700	212727960	2945	2945	2945	2945	0
541	20250214	112600	212727960	2945	2945	2945	2945	26
542	20250214	112500	212651390	2945	2945	2945	2945	0
543	20250214	112400	212651390	2945	2945	2945	2945	30
544	20250214	112300	212563040	2945	2945	2945	2945	52
545	20250214	112200	212409900	2945	2940	2945	2940	177
546	20250214	112100	211888670	2945	2945	2945	2945	4
547	20250214	112000	211876890	2945	2945	2945	2945	1
548	20250214	111900	211873945	2940	2940	2940	2940	100
549	20250214	111800	211579945	2945	2940	2945	2940	2
550	20250214	111700	211574060	2945	2945	2945	2945	12
551	20250214	111600	211538720	2950	2950	2950	2950	0
552	20250214	111500	211538720	2950	2950	2950	2950	0
553	20250214	111400	211538720	2950	2950	2950	2950	16
554	20250214	111300	211491520	2950	2950	2950	2950	0
555	20250214	111200	211491520	2950	2940	2950	2935	115
556	20250214	111100	211153975	2950	2945	2950	2945	30
557	20250214	111000	211065620	2935	2935	2935	2935	1
558	20250214	110900	211062685	2935	2935	2935	2935	0
559	20250214	110800	211062685	2935	2945	2945	2935	184
560	20250214	110700	210522400	2945	2945	2945	2945	10
561	20250214	110600	210492950	2950	2940	2950	2940	525
562	20250214	110500	208949440	2950	2950	2950	2950	250
563	20250214	110400	208211940	2950	2945	2950	2945	11
564	20250214	110300	208179540	2945	2950	2950	2945	35
565	20250214	110200	208076440	2950	2950	2950	2950	1
566	20250214	110100	208073490	2945	2945	2945	2945	22
567	20250214	110000	208008700	2950	2950	2950	2950	3
568	20250214	105900	207999850	2950	2950	2950	2950	0
569	20250214	105800	207999850	2950	2950	2950	2950	0
570	20250214	105700	207999850	2950	2950	2950	2950	2
571	20250214	105600	207993950	2950	2950	2950	2950	0
572	20250214	105500	207993950	2950	2950	2950	2950	0
573	20250214	105400	207993950	2950	2950	2950	2950	10
574	20250214	105300	207964450	2955	2945	2955	2945	11
575	20250214	105200	207932045	2955	2945	2955	2945	15
576	20250214	105100	207887860	2955	2955	2955	2935	108
577	20250214	105000	207570785	2935	2950	2950	2935	615
578	20250214	104900	205764735	2955	2955	2955	2955	102
579	20250214	104800	205463325	2940	2950	2950	2940	820
580	20250214	104700	203052505	2950	2950	2950	2950	10
581	20250214	104600	203023005	2950	2955	2955	2940	525
582	20250214	104500	201479005	2955	2955	2955	2955	0
583	20250214	104400	201479005	2955	2955	2955	2955	1
584	20250214	104300	201476050	2945	2945	2945	2945	13
585	20250214	104200	201437765	2955	2955	2955	2955	0
586	20250214	104100	201437765	2955	2945	2955	2945	34
587	20250214	104000	201337625	2945	2945	2945	2945	30
588	20250214	103900	201249275	2945	2945	2945	2945	7
589	20250214	103800	201228660	2945	2950	2950	2945	471
590	20250214	103700	199841420	2955	2945	2955	2945	153
591	20250214	103600	199390810	2955	2955	2955	2955	9
592	20250214	103500	199364215	2955	2955	2955	2955	210
593	20250214	103400	198743665	2955	2955	2955	2955	0
594	20250214	103300	198743665	2955	2950	2955	2950	151
595	20250214	103200	198297960	2960	2955	2960	2955	301
596	20250214	103100	197408500	2955	2955	2955	2955	5078
597	20250214	103000	182403010	2955	2945	2955	2945	696
598	20250214	102900	180353280	2955	2955	2955	2955	1
599	20250214	102800	180350325	2940	2950	2955	2940	38
600	20250214	102700	180238520	2940	2955	2955	2940	21
601	20250214	102600	180176765	2940	2955	2955	2940	15
602	20250214	102500	180132650	2945	2955	2955	2945	370
603	20250214	102400	179042700	2960	2960	2960	2960	6
604	20250214	102300	179024940	2960	2955	2960	2950	719
605	20250214	102200	176903665	2960	2960	2960	2960	0
606	20250214	102100	176903665	2960	2960	2960	2960	0
607	20250214	102000	176903665	2960	2945	2960	2945	591
608	20250214	101900	175163055	2955	2955	2955	2950	306
609	20250214	101800	174260325	2960	2960	2960	2960	0
610	20250214	101700	174260325	2960	2960	2960	2960	0
611	20250214	101600	174260325	2960	2940	2960	2935	1001
612	20250214	101500	171322360	2960	2940	2960	2940	1170
613	20250214	101400	167882540	2940	2950	2950	2940	7417
614	20250214	101300	146070900	2960	2945	2960	2945	113
615	20250214	101200	145738100	2960	2950	2960	2950	894
616	20250214	101100	143100780	2960	2960	2960	2960	0
617	20250214	101000	143100780	2960	2950	2960	2940	1062
618	20250214	100900	139972150	2965	2965	2965	2955	5
619	20250214	100800	139957335	2955	2955	2955	2955	551
620	20250214	100700	138329130	2965	2960	2965	2950	253
621	20250214	100600	137580745	2960	2960	2960	2960	250
622	20250214	100500	136840745	2960	2960	2960	2960	1
623	20250214	100400	136837785	2960	2950	2960	2945	3
624	20250214	100300	136828930	2960	2960	2960	2960	5
625	20250214	100200	136814130	2960	2940	2960	2940	10000
626	20250214	100100	107262935	2940	2940	2940	2940	0
627	20250214	100000	107262935	2940	2935	2940	2935	2
628	20250214	095900	107257060	2940	2940	2940	2930	170
629	20250214	095800	106758720	2940	2940	2940	2940	5
630	20250214	095700	106744020	2940	2940	2940	2935	171
631	20250214	095600	106242055	2940	2940	2940	2940	1
632	20250214	095500	106239115	2930	2935	2935	2930	196
633	20250214	095400	105664635	2940	2940	2940	2940	1
634	20250214	095300	105661695	2935	2935	2935	2935	24
635	20250214	095200	105591255	2935	2935	2935	2935	942
636	20250214	095100	102826485	2935	2930	2935	2930	6
637	20250214	095000	102808900	2930	2935	2935	2930	401
638	20250214	094900	101632475	2935	2940	2940	2935	302
639	20250214	094800	100746055	2940	2940	2940	2940	25
640	20250214	094700	100672555	2940	2940	2940	2940	26
641	20250214	094600	100596115	2940	2940	2940	2940	65
642	20250214	094500	100405015	2940	2935	2940	2935	46
643	20250214	094400	100269825	2935	2935	2940	2935	41
644	20250214	094300	100149385	2935	2935	2935	2935	17
645	20250214	094200	100099490	2940	2935	2940	2935	6
646	20250214	094100	100081875	2940	2940	2940	2940	15
647	20250214	094000	100037775	2940	2940	2940	2940	33
648	20250214	093900	99940755	2940	2930	2940	2930	34
649	20250214	093800	99840915	2935	2935	2935	2935	11
650	20250214	093700	99808630	2930	2930	2935	2930	60
651	20250214	093600	99632825	2935	2930	2935	2930	1810
652	20250214	093500	94329495	2935	2930	2935	2930	2717
653	20250214	093400	86368660	2930	2935	2940	2930	5625
654	20250214	093300	69877230	2940	2935	2940	2935	1001
655	20250214	093200	66939290	2935	2935	2935	2935	33
656	20250214	093100	66842435	2940	2940	2940	2940	1
657	20250214	093000	66839495	2940	2935	2940	2930	802
658	20250214	092900	64487640	2935	2935	2935	2930	2055
659	20250214	092800	58458715	2940	2940	2940	2935	79
660	20250214	092700	58226620	2940	2940	2940	2940	47
661	20250214	092600	58088440	2940	2940	2940	2935	366
662	20250214	092500	57013055	2940	2940	2940	2940	18
663	20250214	092400	56960135	2940	2940	2940	2940	718
664	20250214	092300	54849215	2940	2955	2955	2940	2618
665	20250214	092200	47136990	2955	2955	2955	2955	41
666	20250214	092100	47015835	2955	2955	2955	2955	19
667	20250214	092000	46959690	2955	2955	2955	2955	42
668	20250214	091900	46835580	2955	2955	2955	2955	239
669	20250214	091800	46129335	2955	2955	2955	2955	114
670	20250214	091700	45792465	2955	2950	2955	2950	439
671	20250214	091600	44497185	2955	2955	2955	2955	1749
672	20250214	091500	39328890	2955	2955	2955	2955	1409
673	20250214	091400	35165295	2950	2950	2950	2950	0
674	20250214	091300	35165295	2950	2955	2955	2950	1429
675	20250214	091200	30949695	2955	2955	2955	2955	40
676	20250214	091100	30831495	2955	2950	2955	2950	494
677	20250214	091000	29373130	2950	2950	2950	2950	31
678	20250214	090900	29281680	2945	2955	2955	2945	3018
679	20250214	090800	20368050	2960	2960	2960	2960	54
680	20250214	090700	20208210	2960	2955	2960	2955	467
681	20250214	090600	18827970	2960	2955	2960	2955	547
682	20250214	090500	17211530	2950	2950	2950	2950	910
683	20250214	090400	14527030	2950	2950	2950	2950	169
684	20250214	090300	14028480	2955	2950	2955	2950	874
685	20250214	090200	11446300	2950	2945	2950	2945	233
686	20250214	090100	10758955	2950	2955	2955	2950	108
687	20250214	090000	10440215	2960	2950	2960	2950	3536