KissMeData/188260/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203700	75194130	2715	2715	2715	2715	1417
3	20250214	203600	75194130	2715	2715	2715	2715	0
4	20250214	203500	75194130	2715	2715	2715	2715	0
5	20250214	203400	75194130	2715	2715	2715	2715	0
6	20250214	203300	75194130	2715	2715	2715	2715	0
7	20250214	203200	75194130	2715	2715	2715	2715	0
8	20250214	203100	75194130	2715	2715	2715	2715	0
9	20250214	203000	75194130	2715	2715	2715	2715	0
10	20250214	202900	75194130	2715	2715	2715	2715	0
11	20250214	202800	75194130	2715	2715	2715	2715	0
12	20250214	202700	75194130	2715	2715	2715	2715	0
13	20250214	202600	75194130	2715	2715	2715	2715	0
14	20250214	202500	75194130	2715	2715	2715	2715	0
15	20250214	202400	75194130	2715	2715	2715	2715	0
16	20250214	202300	75194130	2715	2715	2715	2715	0
17	20250214	202200	75194130	2715	2715	2715	2715	0
18	20250214	202100	75194130	2715	2715	2715	2715	0
19	20250214	202000	75194130	2715	2715	2715	2715	0
20	20250214	201900	75194130	2715	2715	2715	2715	0
21	20250214	201800	75194130	2715	2715	2715	2715	0
22	20250214	201700	75194130	2715	2715	2715	2715	0
23	20250214	201600	75194130	2715	2715	2715	2715	0
24	20250214	201500	75194130	2715	2715	2715	2715	0
25	20250214	201400	75194130	2715	2715	2715	2715	0
26	20250214	201300	75194130	2715	2715	2715	2715	0
27	20250214	201200	75194130	2715	2715	2715	2715	0
28	20250214	201100	75194130	2715	2715	2715	2715	0
29	20250214	201000	75194130	2715	2715	2715	2715	0
30	20250214	200900	75194130	2715	2715	2715	2715	0
31	20250214	200800	75194130	2715	2715	2715	2715	0
32	20250214	200700	75194130	2715	2715	2715	2715	1417
33	20250214	200600	75194130	2715	2715	2715	2715	0
34	20250214	200500	75194130	2715	2715	2715	2715	0
35	20250214	200400	75194130	2715	2715	2715	2715	0
36	20250214	200300	75194130	2715	2715	2715	2715	0
37	20250214	200200	75194130	2715	2715	2715	2715	0
38	20250214	200100	75194130	2715	2715	2715	2715	0
39	20250214	200000	75194130	2715	2715	2715	2715	0
40	20250214	195900	75194130	2715	2715	2715	2715	0
41	20250214	195800	75194130	2715	2715	2715	2715	0
42	20250214	195700	75194130	2715	2715	2715	2715	0
43	20250214	195600	75194130	2715	2715	2715	2715	0
44	20250214	195500	75194130	2715	2715	2715	2715	0
45	20250214	195400	75194130	2715	2715	2715	2715	0
46	20250214	195300	75194130	2715	2715	2715	2715	0
47	20250214	195200	75194130	2715	2715	2715	2715	0
48	20250214	195100	75194130	2715	2715	2715	2715	0
49	20250214	195000	75194130	2715	2715	2715	2715	0
50	20250214	194900	75194130	2715	2715	2715	2715	0
51	20250214	194800	75194130	2715	2715	2715	2715	0
52	20250214	194700	75194130	2715	2715	2715	2715	0
53	20250214	194600	75194130	2715	2715	2715	2715	0
54	20250214	194500	75194130	2715	2715	2715	2715	0
55	20250214	194400	75194130	2715	2715	2715	2715	0
56	20250214	194300	75194130	2715	2715	2715	2715	0
57	20250214	194200	75194130	2715	2715	2715	2715	0
58	20250214	194100	75194130	2715	2715	2715	2715	0
59	20250214	194000	75194130	2715	2715	2715	2715	0
60	20250214	193900	75194130	2715	2715	2715	2715	0
61	20250214	193800	75194130	2715	2715	2715	2715	0
62	20250214	193700	75194130	2715	2715	2715	2715	1417
63	20250214	193600	75194130	2715	2715	2715	2715	0
64	20250214	193500	75194130	2715	2715	2715	2715	0
65	20250214	193400	75194130	2715	2715	2715	2715	0
66	20250214	193300	75194130	2715	2715	2715	2715	0
67	20250214	193200	75194130	2715	2715	2715	2715	0
68	20250214	193100	75194130	2715	2715	2715	2715	0
69	20250214	193000	75194130	2715	2715	2715	2715	0
70	20250214	192900	75194130	2715	2715	2715	2715	0
71	20250214	192800	75194130	2715	2715	2715	2715	0
72	20250214	192700	75194130	2715	2715	2715	2715	0
73	20250214	192600	75194130	2715	2715	2715	2715	0
74	20250214	192500	75194130	2715	2715	2715	2715	0
75	20250214	192400	75194130	2715	2715	2715	2715	0
76	20250214	192300	75194130	2715	2715	2715	2715	0
77	20250214	192200	75194130	2715	2715	2715	2715	0
78	20250214	192100	75194130	2715	2715	2715	2715	0
79	20250214	192000	75194130	2715	2715	2715	2715	0
80	20250214	191900	75194130	2715	2715	2715	2715	0
81	20250214	191800	75194130	2715	2715	2715	2715	0
82	20250214	191700	75194130	2715	2715	2715	2715	0
83	20250214	191600	75194130	2715	2715	2715	2715	0
84	20250214	191500	75194130	2715	2715	2715	2715	0
85	20250214	191400	75194130	2715	2715	2715	2715	0
86	20250214	191300	75194130	2715	2715	2715	2715	0
87	20250214	191200	75194130	2715	2715	2715	2715	0
88	20250214	191100	75194130	2715	2715	2715	2715	0
89	20250214	191000	75194130	2715	2715	2715	2715	0
90	20250214	190900	75194130	2715	2715	2715	2715	0
91	20250214	190800	75194130	2715	2715	2715	2715	0
92	20250214	190700	75194130	2715	2715	2715	2715	1417
93	20250214	190600	75194130	2715	2715	2715	2715	0
94	20250214	190500	75194130	2715	2715	2715	2715	0
95	20250214	190400	75194130	2715	2715	2715	2715	0
96	20250214	190300	75194130	2715	2715	2715	2715	0
97	20250214	190200	75194130	2715	2715	2715	2715	0
98	20250214	190100	75194130	2715	2715	2715	2715	0
99	20250214	190000	75194130	2715	2715	2715	2715	0
100	20250214	185900	75194130	2715	2715	2715	2715	0
101	20250214	185800	75194130	2715	2715	2715	2715	0
102	20250214	185700	75194130	2715	2715	2715	2715	0
103	20250214	185600	75194130	2715	2715	2715	2715	0
104	20250214	185500	75194130	2715	2715	2715	2715	0
105	20250214	185400	75194130	2715	2715	2715	2715	0
106	20250214	185300	75194130	2715	2715	2715	2715	0
107	20250214	185200	75194130	2715	2715	2715	2715	0
108	20250214	185100	75194130	2715	2715	2715	2715	0
109	20250214	185000	75194130	2715	2715	2715	2715	0
110	20250214	184900	75194130	2715	2715	2715	2715	0
111	20250214	184800	75194130	2715	2715	2715	2715	0
112	20250214	184700	75194130	2715	2715	2715	2715	0
113	20250214	184600	75194130	2715	2715	2715	2715	0
114	20250214	184500	75194130	2715	2715	2715	2715	0
115	20250214	184400	75194130	2715	2715	2715	2715	0
116	20250214	184300	75194130	2715	2715	2715	2715	0
117	20250214	184200	75194130	2715	2715	2715	2715	0
118	20250214	184100	75194130	2715	2715	2715	2715	0
119	20250214	184000	75194130	2715	2715	2715	2715	0
120	20250214	183900	75194130	2715	2715	2715	2715	0
121	20250214	183800	75194130	2715	2715	2715	2715	0
122	20250214	183700	75194130	2715	2715	2715	2715	1417
123	20250214	183600	75194130	2715	2715	2715	2715	0
124	20250214	183500	75194130	2715	2715	2715	2715	0
125	20250214	183400	75194130	2715	2715	2715	2715	0
126	20250214	183300	75194130	2715	2715	2715	2715	0
127	20250214	183200	75194130	2715	2715	2715	2715	0
128	20250214	183100	75194130	2715	2715	2715	2715	0
129	20250214	183000	75194130	2715	2715	2715	2715	0
130	20250214	182900	75194130	2715	2715	2715	2715	0
131	20250214	182800	75194130	2715	2715	2715	2715	0
132	20250214	182700	75194130	2715	2715	2715	2715	0
133	20250214	182600	75194130	2715	2715	2715	2715	0
134	20250214	182500	75194130	2715	2715	2715	2715	0
135	20250214	182400	75194130	2715	2715	2715	2715	0
136	20250214	182300	75194130	2715	2715	2715	2715	0
137	20250214	182200	75194130	2715	2715	2715	2715	0
138	20250214	182100	75194130	2715	2715	2715	2715	0
139	20250214	182000	75194130	2715	2715	2715	2715	0
140	20250214	181900	75194130	2715	2715	2715	2715	0
141	20250214	181800	75194130	2715	2715	2715	2715	0
142	20250214	181700	75194130	2715	2715	2715	2715	0
143	20250214	181600	75194130	2715	2715	2715	2715	0
144	20250214	181500	75194130	2715	2715	2715	2715	0
145	20250214	181400	75194130	2715	2715	2715	2715	0
146	20250214	181300	75194130	2715	2715	2715	2715	0
147	20250214	181200	75194130	2715	2715	2715	2715	0
148	20250214	181100	75194130	2715	2715	2715	2715	0
149	20250214	181000	75194130	2715	2715	2715	2715	0
150	20250214	180900	75194130	2715	2715	2715	2715	0
151	20250214	180800	75194130	2715	2715	2715	2715	0
152	20250214	180700	75194130	2715	2715	2715	2715	1417
153	20250214	180600	75194130	2715	2715	2715	2715	0
154	20250214	180500	75194130	2715	2715	2715	2715	0
155	20250214	180400	75194130	2715	2715	2715	2715	0
156	20250214	180300	75194130	2715	2715	2715	2715	0
157	20250214	180200	75194130	2715	2715	2715	2715	0
158	20250214	180100	75194130	2715	2715	2715	2715	0
159	20250214	180000	75194130	2715	2715	2715	2715	0
160	20250214	175900	75194130	2715	2715	2715	2715	0
161	20250214	175800	75194130	2715	2715	2715	2715	0
162	20250214	175700	75194130	2715	2715	2715	2715	0
163	20250214	175600	75194130	2715	2715	2715	2715	0
164	20250214	175500	75194130	2715	2715	2715	2715	0
165	20250214	175400	75194130	2715	2715	2715	2715	0
166	20250214	175300	75194130	2715	2715	2715	2715	0
167	20250214	175200	75194130	2715	2715	2715	2715	0
168	20250214	175100	75194130	2715	2715	2715	2715	0
169	20250214	175000	75194130	2715	2715	2715	2715	0
170	20250214	174900	75194130	2715	2715	2715	2715	0
171	20250214	174800	75194130	2715	2715	2715	2715	0
172	20250214	174700	75194130	2715	2715	2715	2715	0
173	20250214	174600	75194130	2715	2715	2715	2715	0
174	20250214	174500	75194130	2715	2715	2715	2715	0
175	20250214	174400	75194130	2715	2715	2715	2715	0
176	20250214	174300	75194130	2715	2715	2715	2715	0
177	20250214	174200	75194130	2715	2715	2715	2715	0
178	20250214	174100	75194130	2715	2715	2715	2715	0
179	20250214	174000	75194130	2715	2715	2715	2715	0
180	20250214	173900	75194130	2715	2715	2715	2715	0
181	20250214	173800	75194130	2715	2715	2715	2715	0
182	20250214	173700	75194130	2715	2715	2715	2715	1417
183	20250214	173600	75194130	2715	2715	2715	2715	0
184	20250214	173500	75194130	2715	2715	2715	2715	0
185	20250214	173400	75194130	2715	2715	2715	2715	0
186	20250214	173300	75194130	2715	2715	2715	2715	0
187	20250214	173200	75194130	2715	2715	2715	2715	0
188	20250214	173100	75194130	2715	2715	2715	2715	0
189	20250214	173000	75194130	2715	2715	2715	2715	0
190	20250214	172900	75194130	2715	2715	2715	2715	0
191	20250214	172800	75194130	2715	2715	2715	2715	0
192	20250214	172700	75194130	2715	2715	2715	2715	0
193	20250214	172600	75194130	2715	2715	2715	2715	0
194	20250214	172500	75194130	2715	2715	2715	2715	0
195	20250214	172400	75194130	2715	2715	2715	2715	0
196	20250214	172300	75194130	2715	2715	2715	2715	0
197	20250214	172200	75194130	2715	2715	2715	2715	0
198	20250214	172100	75194130	2715	2715	2715	2715	0
199	20250214	172000	75194130	2715	2715	2715	2715	0
200	20250214	171900	75194130	2715	2715	2715	2715	0
201	20250214	171800	75194130	2715	2715	2715	2715	0
202	20250214	171700	75194130	2715	2715	2715	2715	0
203	20250214	171600	75194130	2715	2715	2715	2715	0
204	20250214	171500	75194130	2715	2715	2715	2715	0
205	20250214	171400	75194130	2715	2715	2715	2715	0
206	20250214	171300	75194130	2715	2715	2715	2715	0
207	20250214	171200	75194130	2715	2715	2715	2715	0
208	20250214	171100	75194130	2715	2715	2715	2715	0
209	20250214	171000	75194130	2715	2715	2715	2715	0
210	20250214	170900	75194130	2715	2715	2715	2715	0
211	20250214	170800	75194130	2715	2715	2715	2715	0
212	20250214	170700	75194130	2715	2715	2715	2715	1417
213	20250214	170600	75194130	2715	2715	2715	2715	0
214	20250214	170500	75194130	2715	2715	2715	2715	0
215	20250214	170400	75194130	2715	2715	2715	2715	0
216	20250214	170300	75194130	2715	2715	2715	2715	0
217	20250214	170200	75194130	2715	2715	2715	2715	0
218	20250214	170100	75194130	2715	2715	2715	2715	0
219	20250214	170000	75194130	2715	2715	2715	2715	0
220	20250214	165900	75194130	2715	2715	2715	2715	0
221	20250214	165800	75194130	2715	2715	2715	2715	0
222	20250214	165700	75194130	2715	2715	2715	2715	0
223	20250214	165600	75194130	2715	2715	2715	2715	0
224	20250214	165500	75194130	2715	2715	2715	2715	0
225	20250214	165400	75194130	2715	2715	2715	2715	0
226	20250214	165300	75194130	2715	2715	2715	2715	0
227	20250214	165200	75194130	2715	2715	2715	2715	0
228	20250214	165100	75194130	2715	2715	2715	2715	0
229	20250214	165000	75194130	2715	2715	2715	2715	0
230	20250214	164900	75194130	2715	2715	2715	2715	0
231	20250214	164800	75194130	2715	2715	2715	2715	0
232	20250214	164700	75194130	2715	2715	2715	2715	0
233	20250214	164600	75194130	2715	2715	2715	2715	0
234	20250214	164500	75194130	2715	2715	2715	2715	0
235	20250214	164400	75194130	2715	2715	2715	2715	0
236	20250214	164300	75194130	2715	2715	2715	2715	0
237	20250214	164200	75194130	2715	2715	2715	2715	0
238	20250214	164100	75194130	2715	2715	2715	2715	0
239	20250214	164000	75194130	2715	2715	2715	2715	0
240	20250214	163900	75194130	2715	2715	2715	2715	0
241	20250214	163800	75194130	2715	2715	2715	2715	0
242	20250214	163700	75194130	2715	2715	2715	2715	1417
243	20250214	163600	75194130	2715	2715	2715	2715	0
244	20250214	163500	75194130	2715	2715	2715	2715	0
245	20250214	163400	75194130	2715	2715	2715	2715	0
246	20250214	163300	75194130	2715	2715	2715	2715	0
247	20250214	163200	75194130	2715	2715	2715	2715	0
248	20250214	163100	75194130	2715	2715	2715	2715	0
249	20250214	163000	75194130	2715	2715	2715	2715	0
250	20250214	162900	75194130	2715	2715	2715	2715	0
251	20250214	162800	75194130	2715	2715	2715	2715	0
252	20250214	162700	75194130	2715	2715	2715	2715	0
253	20250214	162600	75194130	2715	2715	2715	2715	0
254	20250214	162500	75194130	2715	2715	2715	2715	0
255	20250214	162400	75194130	2715	2715	2715	2715	0
256	20250214	162300	75194130	2715	2715	2715	2715	0
257	20250214	162200	75194130	2715	2715	2715	2715	0
258	20250214	162100	75194130	2715	2715	2715	2715	0
259	20250214	162000	75194130	2715	2715	2715	2715	0
260	20250214	161900	75194130	2715	2715	2715	2715	0
261	20250214	161800	75194130	2715	2715	2715	2715	0
262	20250214	161700	75194130	2715	2715	2715	2715	0
263	20250214	161600	75194130	2715	2715	2715	2715	0
264	20250214	161500	75194130	2715	2715	2715	2715	0
265	20250214	161400	75194130	2715	2715	2715	2715	0
266	20250214	161300	75194130	2715	2715	2715	2715	0
267	20250214	161200	75194130	2715	2715	2715	2715	0
268	20250214	161100	75194130	2715	2715	2715	2715	0
269	20250214	161000	75194130	2715	2715	2715	2715	0
270	20250214	160900	75194130	2715	2715	2715	2715	0
271	20250214	160800	75194130	2715	2715	2715	2715	0
272	20250214	160700	75194130	2715	2715	2715	2715	1417
273	20250214	160600	75194130	2715	2715	2715	2715	0
274	20250214	160500	75194130	2715	2715	2715	2715	0
275	20250214	160400	75194130	2715	2715	2715	2715	0
276	20250214	160300	75194130	2715	2715	2715	2715	0
277	20250214	160200	75194130	2715	2715	2715	2715	0
278	20250214	160100	75194130	2715	2715	2715	2715	0
279	20250214	160000	75194130	2715	2715	2715	2715	0
280	20250214	155900	75194130	2715	2715	2715	2715	0
281	20250214	155800	75194130	2715	2715	2715	2715	0
282	20250214	155700	75194130	2715	2715	2715	2715	0
283	20250214	155600	75194130	2715	2715	2715	2715	0
284	20250214	155500	75194130	2715	2715	2715	2715	0
285	20250214	155400	75194130	2715	2715	2715	2715	0
286	20250214	155300	75194130	2715	2715	2715	2715	0
287	20250214	155200	75194130	2715	2715	2715	2715	0
288	20250214	155100	75194130	2715	2715	2715	2715	0
289	20250214	155000	75194130	2715	2715	2715	2715	0
290	20250214	154900	75194130	2715	2715	2715	2715	0
291	20250214	154800	75194130	2715	2715	2715	2715	0
292	20250214	154700	75194130	2715	2715	2715	2715	0
293	20250214	154600	75194130	2715	2715	2715	2715	0
294	20250214	154500	75194130	2715	2715	2715	2715	0
295	20250214	154400	75194130	2715	2715	2715	2715	0
296	20250214	154300	75194130	2715	2715	2715	2715	0
297	20250214	154200	75194130	2715	2715	2715	2715	0
298	20250214	154100	75194130	2715	2715	2715	2715	0
299	20250214	154000	75194130	2715	2715	2715	2715	0
300	20250214	153900	75194130	2715	2715	2715	2715	0
301	20250214	153800	75194130	2715	2715	2715	2715	0
302	20250214	153700	75194130	2715	2715	2715	2715	1417
303	20250214	153600	75194130	2715	2715	2715	2715	0
304	20250214	153500	75194130	2715	2715	2715	2715	0
305	20250214	153400	75194130	2715	2715	2715	2715	0
306	20250214	153300	75194130	2715	2715	2715	2715	0
307	20250214	153200	75194130	2715	2715	2715	2715	0
308	20250214	153100	75194130	2715	2715	2715	2715	0
309	20250214	153000	75194130	2715	2715	2715	2715	1417
310	20250214	152900	71346975	2725	2725	2725	2725	0
311	20250214	152800	71346975	2725	2725	2725	2725	0
312	20250214	152700	71346975	2725	2725	2725	2725	0
313	20250214	152600	71346975	2725	2725	2725	2725	0
314	20250214	152500	71346975	2725	2725	2725	2725	0
315	20250214	152400	71346975	2725	2725	2725	2725	0
316	20250214	152300	71346975	2725	2725	2725	2725	0
317	20250214	152200	71346975	2725	2725	2725	2725	0
318	20250214	152100	71346975	2725	2725	2725	2725	0
319	20250214	152000	71346975	2725	2725	2725	2725	0
320	20250214	151900	71346975	2725	2730	2730	2725	491
321	20250214	151800	70008595	2725	2730	2730	2725	1473
322	20250214	151700	65987395	2735	2740	2740	2735	4
323	20250214	151600	65976450	2740	2740	2740	2740	3
324	20250214	151500	65968230	2740	2740	2740	2740	10
325	20250214	151400	65940830	2735	2735	2735	2735	1
326	20250214	151300	65938095	2740	2740	2740	2735	11
327	20250214	151200	65907965	2730	2730	2730	2730	0
328	20250214	151100	65907965	2730	2740	2740	2730	534
329	20250214	151000	64449945	2740	2735	2740	2735	139
330	20250214	150900	64069275	2735	2730	2735	2730	69
331	20250214	150800	63880885	2730	2730	2730	2730	0
332	20250214	150700	63880885	2730	2730	2730	2730	1500
333	20250214	150600	59785885	2725	2725	2725	2725	0
334	20250214	150500	59785885	2725	2725	2725	2725	0
335	20250214	150400	59785885	2725	2725	2725	2725	0
336	20250214	150300	59785885	2725	2725	2725	2725	0
337	20250214	150200	59785885	2725	2730	2730	2725	565
338	20250214	150100	58243585	2730	2730	2730	2730	0
339	20250214	150000	58243585	2730	2730	2730	2730	48
340	20250214	145900	58112545	2740	2740	2740	2740	0
341	20250214	145800	58112545	2740	2740	2740	2740	0
342	20250214	145700	58112545	2740	2740	2740	2740	0
343	20250214	145600	58112545	2740	2740	2740	2740	30
344	20250214	145500	58030345	2740	2740	2740	2740	0
345	20250214	145400	58030345	2740	2740	2740	2740	0
346	20250214	145300	58030345	2740	2740	2740	2740	0
347	20250214	145200	58030345	2740	2740	2740	2740	0
348	20250214	145100	58030345	2740	2740	2740	2740	0
349	20250214	145000	58030345	2740	2740	2740	2740	0
350	20250214	144900	58030345	2740	2740	2740	2740	0
351	20250214	144800	58030345	2740	2740	2740	2740	0
352	20250214	144700	58030345	2740	2740	2740	2740	0
353	20250214	144600	58030345	2740	2740	2740	2740	0
354	20250214	144500	58030345	2740	2740	2740	2740	0
355	20250214	144400	58030345	2740	2740	2740	2740	0
356	20250214	144300	58030345	2740	2740	2740	2740	0
357	20250214	144200	58030345	2740	2740	2740	2740	0
358	20250214	144100	58030345	2740	2740	2740	2740	0
359	20250214	144000	58030345	2740	2740	2740	2740	0
360	20250214	143900	58030345	2740	2740	2740	2740	0
361	20250214	143800	58030345	2740	2740	2740	2740	1
362	20250214	143700	58027605	2730	2730	2730	2730	0
363	20250214	143600	58027605	2730	2730	2730	2730	0
364	20250214	143500	58027605	2730	2730	2730	2730	1000
365	20250214	143400	55297605	2725	2725	2725	2725	0
366	20250214	143300	55297605	2725	2725	2725	2725	0
367	20250214	143200	55297605	2725	2725	2725	2725	1
368	20250214	143100	55294880	2730	2730	2730	2730	4
369	20250214	143000	55283960	2725	2725	2725	2725	252
370	20250214	142900	54597260	2725	2725	2725	2725	240
371	20250214	142800	53943260	2725	2725	2725	2725	0
372	20250214	142700	53943260	2725	2725	2725	2725	30
373	20250214	142600	53861510	2725	2725	2725	2725	0
374	20250214	142500	53861510	2725	2725	2725	2725	0
375	20250214	142400	53861510	2725	2725	2725	2725	0
376	20250214	142300	53861510	2725	2725	2725	2725	0
377	20250214	142200	53861510	2725	2725	2725	2725	0
378	20250214	142100	53861510	2725	2725	2725	2725	0
379	20250214	142000	53861510	2725	2725	2725	2725	460
380	20250214	141900	52608010	2730	2730	2730	2730	0
381	20250214	141800	52608010	2730	2730	2730	2730	0
382	20250214	141700	52608010	2730	2730	2730	2730	0
383	20250214	141600	52608010	2730	2730	2730	2730	2
384	20250214	141500	52602550	2735	2735	2735	2735	0
385	20250214	141400	52602550	2735	2735	2735	2735	0
386	20250214	141300	52602550	2735	2735	2735	2735	0
387	20250214	141200	52602550	2735	2735	2735	2735	2
388	20250214	141100	52597080	2725	2725	2725	2725	0
389	20250214	141000	52597080	2725	2725	2725	2725	0
390	20250214	140900	52597080	2725	2725	2725	2725	0
391	20250214	140800	52597080	2725	2725	2725	2725	0
392	20250214	140700	52597080	2725	2725	2725	2725	0
393	20250214	140600	52597080	2725	2725	2725	2725	0
394	20250214	140500	52597080	2725	2725	2725	2725	0
395	20250214	140400	52597080	2725	2725	2725	2725	0
396	20250214	140300	52597080	2725	2725	2725	2725	0
397	20250214	140200	52597080	2725	2725	2725	2725	0
398	20250214	140100	52597080	2725	2725	2725	2725	14
399	20250214	140000	52558930	2740	2740	2740	2740	0
400	20250214	135900	52558930	2740	2740	2740	2740	0
401	20250214	135800	52558930	2740	2740	2740	2740	0
402	20250214	135700	52558930	2740	2740	2740	2740	0
403	20250214	135600	52558930	2740	2740	2740	2740	0
404	20250214	135500	52558930	2740	2740	2740	2740	0
405	20250214	135400	52558930	2740	2740	2740	2740	0
406	20250214	135300	52558930	2740	2740	2740	2740	0
407	20250214	135200	52558930	2740	2740	2740	2740	0
408	20250214	135100	52558930	2740	2740	2740	2740	0
409	20250214	135000	52558930	2740	2740	2740	2740	0
410	20250214	134900	52558930	2740	2740	2740	2740	200
411	20250214	134800	52010930	2740	2740	2740	2740	100
412	20250214	134700	51736930	2745	2745	2745	2745	100
413	20250214	134600	51462430	2730	2730	2730	2730	0
414	20250214	134500	51462430	2730	2740	2740	2730	2009
415	20250214	134400	45976030	2740	2740	2740	2740	0
416	20250214	134300	45976030	2740	2740	2740	2740	0
417	20250214	134200	45976030	2740	2740	2740	2740	240
418	20250214	134100	45318430	2740	2740	2740	2740	0
419	20250214	134000	45318430	2740	2740	2740	2740	3
420	20250214	133900	45310210	2735	2735	2735	2735	0
421	20250214	133800	45310210	2735	2735	2735	2735	0
422	20250214	133700	45310210	2735	2735	2735	2735	10
423	20250214	133600	45282860	2735	2735	2735	2735	0
424	20250214	133500	45282860	2735	2735	2735	2735	0
425	20250214	133400	45282860	2735	2735	2735	2735	0
426	20250214	133300	45282860	2735	2735	2735	2735	0
427	20250214	133200	45282860	2735	2735	2735	2735	0
428	20250214	133100	45282860	2735	2735	2735	2735	0
429	20250214	133000	45282860	2735	2735	2735	2735	0
430	20250214	132900	45282860	2735	2735	2735	2735	0
431	20250214	132800	45282860	2735	2735	2735	2735	22
432	20250214	132700	45222690	2735	2735	2735	2735	0
433	20250214	132600	45222690	2735	2735	2735	2735	0
434	20250214	132500	45222690	2735	2735	2735	2735	0
435	20250214	132400	45222690	2735	2735	2735	2735	0
436	20250214	132300	45222690	2735	2735	2735	2735	0
437	20250214	132200	45222690	2735	2735	2735	2735	0
438	20250214	132100	45222690	2735	2735	2735	2735	0
439	20250214	132000	45222690	2735	2735	2735	2735	0
440	20250214	131900	45222690	2735	2735	2735	2735	0
441	20250214	131800	45222690	2735	2735	2735	2735	0
442	20250214	131700	45222690	2735	2735	2735	2735	0
443	20250214	131600	45222690	2735	2735	2735	2735	0
444	20250214	131500	45222690	2735	2725	2735	2725	131
445	20250214	131400	44865695	2725	2725	2725	2725	0
446	20250214	131300	44865695	2725	2725	2725	2725	0
447	20250214	131200	44865695	2725	2725	2725	2725	14
448	20250214	131100	44827545	2725	2725	2725	2725	0
449	20250214	131000	44827545	2725	2725	2725	2725	0
450	20250214	130900	44827545	2725	2725	2725	2725	0
451	20250214	130800	44827545	2725	2725	2725	2725	0
452	20250214	130700	44827545	2725	2725	2725	2725	0
453	20250214	130600	44827545	2725	2725	2725	2725	0
454	20250214	130500	44827545	2725	2725	2725	2725	31
455	20250214	130400	44743070	2730	2730	2730	2730	62
456	20250214	130300	44573810	2735	2720	2735	2720	555
457	20250214	130200	43061430	2725	2725	2725	2725	0
458	20250214	130100	43061430	2725	2725	2725	2725	0
459	20250214	130000	43061430	2725	2725	2725	2725	0
460	20250214	125900	43061430	2725	2725	2725	2725	0
461	20250214	125800	43061430	2725	2725	2725	2725	0
462	20250214	125700	43061430	2725	2725	2725	2725	1
463	20250214	125600	43058705	2710	2720	2720	2710	800
464	20250214	125500	40889765	2725	2725	2725	2725	103
465	20250214	125400	40609090	2725	2725	2725	2725	2
466	20250214	125300	40603640	2725	2725	2725	2725	0
467	20250214	125200	40603640	2725	2725	2725	2725	0
468	20250214	125100	40603640	2725	2725	2725	2725	0
469	20250214	125000	40603640	2725	2720	2725	2720	52
470	20250214	124900	40462040	2720	2720	2720	2720	0
471	20250214	124800	40462040	2720	2720	2720	2720	0
472	20250214	124700	40462040	2720	2720	2720	2720	19
473	20250214	124600	40410360	2725	2725	2725	2725	0
474	20250214	124500	40410360	2725	2725	2725	2725	0
475	20250214	124400	40410360	2725	2725	2725	2725	194
476	20250214	124300	39881710	2725	2725	2725	2725	0
477	20250214	124200	39881710	2725	2725	2725	2725	0
478	20250214	124100	39881710	2725	2725	2725	2725	0
479	20250214	124000	39881710	2725	2720	2725	2720	8
480	20250214	123900	39859945	2730	2730	2730	2730	0
481	20250214	123800	39859945	2730	2730	2730	2730	0
482	20250214	123700	39859945	2730	2730	2730	2730	0
483	20250214	123600	39859945	2730	2730	2730	2730	0
484	20250214	123500	39859945	2730	2730	2730	2730	0
485	20250214	123400	39859945	2730	2730	2730	2730	0
486	20250214	123300	39859945	2730	2730	2730	2730	0
487	20250214	123200	39859945	2730	2730	2730	2730	0
488	20250214	123100	39859945	2730	2730	2730	2730	0
489	20250214	123000	39859945	2730	2725	2730	2725	1129
490	20250214	122900	36783275	2720	2720	2720	2720	22
491	20250214	122800	36723435	2700	2700	2700	2700	0
492	20250214	122700	36723435	2700	2700	2700	2700	0
493	20250214	122600	36723435	2700	2700	2700	2700	0
494	20250214	122500	36723435	2700	2710	2710	2700	380
495	20250214	122400	35697235	2715	2725	2725	2715	11
496	20250214	122300	35667360	2720	2720	2720	2720	10
497	20250214	122200	35640160	2725	2725	2725	2725	0
498	20250214	122100	35640160	2725	2725	2725	2725	0
499	20250214	122000	35640160	2725	2725	2725	2725	0
500	20250214	121900	35640160	2725	2725	2725	2725	0
501	20250214	121800	35640160	2725	2725	2725	2725	10
502	20250214	121700	35612910	2725	2725	2725	2725	10
503	20250214	121600	35585660	2725	2715	2725	2715	2000
504	20250214	121500	30151895	2700	2700	2700	2700	0
505	20250214	121400	30151895	2700	2700	2700	2700	0
506	20250214	121300	30151895	2700	2700	2700	2700	0
507	20250214	121200	30151895	2700	2700	2700	2700	2
508	20250214	121100	30146495	2715	2715	2715	2715	0
509	20250214	121000	30146495	2715	2705	2715	2705	55
510	20250214	120900	29997670	2710	2710	2710	2710	0
511	20250214	120800	29997670	2710	2710	2710	2710	0
512	20250214	120700	29997670	2710	2710	2710	2710	0
513	20250214	120600	29997670	2710	2710	2710	2710	0
514	20250214	120500	29997670	2710	2710	2710	2710	0
515	20250214	120400	29997670	2710	2710	2710	2710	0
516	20250214	120300	29997670	2710	2710	2710	2710	0
517	20250214	120200	29997670	2710	2710	2710	2710	0
518	20250214	120100	29997670	2710	2710	2710	2710	0
519	20250214	120000	29997670	2710	2710	2710	2710	0
520	20250214	115900	29997670	2710	2710	2710	2710	0
521	20250214	115800	29997670	2710	2710	2710	2710	0
522	20250214	115700	29997670	2710	2710	2710	2710	6
523	20250214	115600	29981410	2715	2715	2715	2715	0
524	20250214	115500	29981410	2715	2715	2715	2715	0
525	20250214	115400	29981410	2715	2715	2715	2715	0
526	20250214	115300	29981410	2715	2715	2715	2715	0
527	20250214	115200	29981410	2715	2715	2715	2715	0
528	20250214	115100	29981410	2715	2715	2715	2715	0
529	20250214	115000	29981410	2715	2715	2715	2715	0
530	20250214	114900	29981410	2715	2715	2715	2715	0
531	20250214	114800	29981410	2715	2715	2715	2715	0
532	20250214	114700	29981410	2715	2715	2715	2715	4
533	20250214	114600	29970550	2720	2720	2720	2720	0
534	20250214	114500	29970550	2720	2720	2720	2720	0
535	20250214	114400	29970550	2720	2720	2720	2720	0
536	20250214	114300	29970550	2720	2720	2720	2720	0
537	20250214	114200	29970550	2720	2720	2720	2720	12
538	20250214	114100	29937910	2710	2710	2710	2710	0
539	20250214	114000	29937910	2710	2710	2710	2710	0
540	20250214	113900	29937910	2710	2710	2710	2710	0
541	20250214	113800	29937910	2710	2710	2710	2710	800
542	20250214	113700	27769910	2705	2725	2725	2705	800
543	20250214	113600	25603960	2730	2730	2730	2730	1
544	20250214	113500	25601230	2740	2740	2740	2740	0
545	20250214	113400	25601230	2740	2740	2740	2740	0
546	20250214	113300	25601230	2740	2730	2740	2730	18
547	20250214	113200	25552055	2730	2730	2730	2730	0
548	20250214	113100	25552055	2730	2730	2730	2730	0
549	20250214	113000	25552055	2730	2730	2730	2730	0
550	20250214	112900	25552055	2730	2730	2730	2730	0
551	20250214	112800	25552055	2730	2730	2730	2730	0
552	20250214	112700	25552055	2730	2730	2730	2730	0
553	20250214	112600	25552055	2730	2730	2730	2730	0
554	20250214	112500	25552055	2730	2730	2730	2730	86
555	20250214	112400	25317275	2730	2730	2730	2730	0
556	20250214	112300	25317275	2730	2730	2740	2730	221
557	20250214	112200	24713260	2735	2735	2735	2735	0
558	20250214	112100	24713260	2735	2735	2735	2735	0
559	20250214	112000	24713260	2735	2735	2735	2735	13
560	20250214	111900	24677705	2755	2755	2755	2755	84
561	20250214	111800	24446285	2755	2755	2755	2755	0
562	20250214	111700	24446285	2755	2750	2755	2750	184
563	20250214	111600	23940275	2745	2740	2745	2740	20
564	20250214	111500	23885425	2735	2735	2735	2735	290
565	20250214	111400	23092275	2735	2735	2735	2735	17
566	20250214	111300	23045780	2730	2730	2730	2730	77
567	20250214	111200	22835570	2730	2730	2730	2730	0
568	20250214	111100	22835570	2730	2730	2730	2730	20
569	20250214	111000	22780970	2725	2725	2725	2725	0
570	20250214	110900	22780970	2725	2725	2725	2725	0
571	20250214	110800	22780970	2725	2725	2725	2725	0
572	20250214	110700	22780970	2725	2725	2725	2725	0
573	20250214	110600	22780970	2725	2725	2725	2725	0
574	20250214	110500	22780970	2725	2715	2725	2715	368
575	20250214	110400	21779785	2705	2705	2705	2705	0
576	20250214	110300	21779785	2705	2705	2705	2705	0
577	20250214	110200	21779785	2705	2705	2705	2705	0
578	20250214	110100	21779785	2705	2705	2705	2705	0
579	20250214	110000	21779785	2705	2705	2705	2705	0
580	20250214	105900	21779785	2705	2705	2705	2705	7
581	20250214	105800	21760850	2710	2710	2710	2710	0
582	20250214	105700	21760850	2710	2710	2710	2710	0
583	20250214	105600	21760850	2710	2710	2710	2710	0
584	20250214	105500	21760850	2710	2710	2710	2710	0
585	20250214	105400	21760850	2710	2710	2710	2710	0
586	20250214	105300	21760850	2710	2710	2710	2710	0
587	20250214	105200	21760850	2710	2710	2710	2710	0
588	20250214	105100	21760850	2710	2710	2710	2710	0
589	20250214	105000	21760850	2710	2710	2710	2710	10
590	20250214	104900	21733750	2705	2705	2705	2705	0
591	20250214	104800	21733750	2705	2705	2705	2705	0
592	20250214	104700	21733750	2705	2705	2705	2705	0
593	20250214	104600	21733750	2705	2705	2705	2705	0
594	20250214	104500	21733750	2705	2705	2705	2705	0
595	20250214	104400	21733750	2705	2705	2705	2705	0
596	20250214	104300	21733750	2705	2705	2705	2705	0
597	20250214	104200	21733750	2705	2705	2705	2705	0
598	20250214	104100	21733750	2705	2705	2705	2705	314
599	20250214	104000	20884380	2690	2690	2690	2690	0
600	20250214	103900	20884380	2690	2690	2690	2690	0
601	20250214	103800	20884380	2690	2700	2700	2690	835
602	20250214	103700	18635285	2700	2700	2700	2700	0
603	20250214	103600	18635285	2700	2700	2700	2700	0
604	20250214	103500	18635285	2700	2720	2720	2700	43
605	20250214	103400	18519165	2700	2700	2700	2700	300
606	20250214	103300	17709165	2700	2700	2700	2700	0
607	20250214	103200	17709165	2700	2700	2700	2700	0
608	20250214	103100	17709165	2700	2700	2700	2700	0
609	20250214	103000	17709165	2700	2700	2700	2700	0
610	20250214	102900	17709165	2700	2700	2700	2700	0
611	20250214	102800	17709165	2700	2700	2700	2700	0
612	20250214	102700	17709165	2700	2700	2700	2700	0
613	20250214	102600	17709165	2700	2700	2700	2700	0
614	20250214	102500	17709165	2700	2700	2700	2700	0
615	20250214	102400	17709165	2700	2700	2700	2700	0
616	20250214	102300	17709165	2700	2700	2700	2700	0
617	20250214	102200	17709165	2700	2700	2700	2700	0
618	20250214	102100	17709165	2700	2700	2700	2700	50
619	20250214	102000	17574165	2700	2700	2700	2700	0
620	20250214	101900	17574165	2700	2700	2700	2700	0
621	20250214	101800	17574165	2700	2700	2700	2700	0
622	20250214	101700	17574165	2700	2700	2700	2700	0
623	20250214	101600	17574165	2700	2700	2700	2700	0
624	20250214	101500	17574165	2700	2700	2700	2700	0
625	20250214	101400	17574165	2700	2700	2700	2700	0
626	20250214	101300	17574165	2700	2700	2700	2700	1
627	20250214	101200	17571465	2700	2700	2700	2700	0
628	20250214	101100	17571465	2700	2700	2700	2700	120
629	20250214	101000	17247465	2700	2700	2700	2700	0
630	20250214	100900	17247465	2700	2700	2700	2700	0
631	20250214	100800	17247465	2700	2700	2700	2700	0
632	20250214	100700	17247465	2700	2700	2700	2700	0
633	20250214	100600	17247465	2700	2700	2700	2700	0
634	20250214	100500	17247465	2700	2700	2700	2700	0
635	20250214	100400	17247465	2700	2700	2700	2700	0
636	20250214	100300	17247465	2700	2700	2700	2700	0
637	20250214	100200	17247465	2700	2700	2700	2700	100
638	20250214	100100	16977465	2700	2700	2700	2700	0
639	20250214	100000	16977465	2700	2700	2700	2700	0
640	20250214	095900	16977465	2700	2700	2700	2700	0
641	20250214	095800	16977465	2700	2700	2700	2700	0
642	20250214	095700	16977465	2700	2700	2700	2700	1
643	20250214	095600	16974765	2700	2700	2700	2700	0
644	20250214	095500	16974765	2700	2700	2700	2700	0
645	20250214	095400	16974765	2700	2700	2700	2700	19
646	20250214	095300	16923465	2700	2700	2700	2700	0
647	20250214	095200	16923465	2700	2700	2700	2700	0
648	20250214	095100	16923465	2700	2700	2700	2700	0
649	20250214	095000	16923465	2700	2705	2705	2700	100
650	20250214	094900	16653215	2720	2720	2720	2720	10
651	20250214	094800	16626015	2720	2720	2725	2720	9
652	20250214	094700	16601510	2720	2700	2720	2700	707
653	20250214	094600	14682000	2695	2705	2710	2695	996
654	20250214	094500	11984680	2695	2695	2695	2695	0
655	20250214	094400	11984680	2695	2695	2695	2695	0
656	20250214	094300	11984680	2695	2695	2695	2695	0
657	20250214	094200	11984680	2695	2695	2695	2695	0
658	20250214	094100	11984680	2695	2695	2695	2695	0
659	20250214	094000	11984680	2695	2695	2695	2695	300
660	20250214	093900	11176180	2695	2695	2695	2695	0
661	20250214	093800	11176180	2695	2695	2695	2695	0
662	20250214	093700	11176180	2695	2695	2695	2695	0
663	20250214	093600	11176180	2695	2695	2695	2695	0
664	20250214	093500	11176180	2695	2695	2695	2695	290
665	20250214	093400	10394630	2705	2705	2705	2705	0
666	20250214	093300	10394630	2705	2705	2705	2705	0
667	20250214	093200	10394630	2705	2705	2705	2705	0
668	20250214	093100	10394630	2705	2705	2705	2705	51
669	20250214	093000	10256675	2705	2705	2705	2705	0
670	20250214	092900	10256675	2705	2705	2705	2705	0
671	20250214	092800	10256675	2705	2705	2705	2705	150
672	20250214	092700	9850925	2705	2705	2705	2705	0
673	20250214	092600	9850925	2705	2700	2705	2700	55
674	20250214	092500	9702155	2700	2700	2700	2700	0
675	20250214	092400	9702155	2700	2700	2700	2700	0
676	20250214	092300	9702155	2700	2700	2700	2700	0
677	20250214	092200	9702155	2700	2700	2700	2700	0
678	20250214	092100	9702155	2700	2700	2700	2700	15
679	20250214	092000	9661655	2695	2695	2695	2695	14
680	20250214	091900	9623925	2690	2690	2690	2690	160
681	20250214	091800	9193525	2675	2675	2675	2675	0
682	20250214	091700	9193525	2675	2675	2675	2675	0
683	20250214	091600	9193525	2675	2675	2675	2675	86
684	20250214	091500	8963475	2675	2675	2675	2675	0
685	20250214	091400	8963475	2675	2675	2675	2675	2253
686	20250214	091300	2936700	2670	2670	2670	2670	0
687	20250214	091200	2936700	2670	2670	2670	2670	0
688	20250214	091100	2936700	2670	2670	2670	2670	100
689	20250214	091000	2669700	2665	2665	2665	2665	0
690	20250214	090900	2669700	2665	2665	2665	2665	0
691	20250214	090800	2669700	2665	2670	2670	2665	507
692	20250214	090700	1316040	2675	2675	2675	2675	45
693	20250214	090600	1195665	2680	2680	2680	2680	0
694	20250214	090500	1195665	2680	2680	2680	2680	13
695	20250214	090400	1160825	2680	2685	2685	2680	10
696	20250214	090300	1134000	2700	2700	2700	2700	0
697	20250214	090200	1134000	2700	2700	2700	2700	0
698	20250214	090100	1134000	2700	2700	2700	2700	0
699	20250214	090000	1134000	2700	2700	2700	2700	420