KissMeData/130500/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202400	250711320	2710	2710	2710	2710	1462
3	20250214	202300	250711320	2710	2710	2710	2710	0
4	20250214	202200	250711320	2710	2710	2710	2710	0
5	20250214	202100	250711320	2710	2710	2710	2710	0
6	20250214	202000	250711320	2710	2710	2710	2710	0
7	20250214	201900	250711320	2710	2710	2710	2710	0
8	20250214	201800	250711320	2710	2710	2710	2710	0
9	20250214	201700	250711320	2710	2710	2710	2710	0
10	20250214	201600	250711320	2710	2710	2710	2710	0
11	20250214	201500	250711320	2710	2710	2710	2710	0
12	20250214	201400	250711320	2710	2710	2710	2710	0
13	20250214	201300	250711320	2710	2710	2710	2710	0
14	20250214	201200	250711320	2710	2710	2710	2710	0
15	20250214	201100	250711320	2710	2710	2710	2710	0
16	20250214	201000	250711320	2710	2710	2710	2710	0
17	20250214	200900	250711320	2710	2710	2710	2710	0
18	20250214	200800	250711320	2710	2710	2710	2710	0
19	20250214	200700	250711320	2710	2710	2710	2710	0
20	20250214	200600	250711320	2710	2710	2710	2710	0
21	20250214	200500	250711320	2710	2710	2710	2710	0
22	20250214	200400	250711320	2710	2710	2710	2710	0
23	20250214	200300	250711320	2710	2710	2710	2710	0
24	20250214	200200	250711320	2710	2710	2710	2710	0
25	20250214	200100	250711320	2710	2710	2710	2710	0
26	20250214	200000	250711320	2710	2710	2710	2710	0
27	20250214	195900	250711320	2710	2710	2710	2710	0
28	20250214	195800	250711320	2710	2710	2710	2710	0
29	20250214	195700	250711320	2710	2710	2710	2710	0
30	20250214	195600	250711320	2710	2710	2710	2710	0
31	20250214	195500	250711320	2710	2710	2710	2710	0
32	20250214	195400	250711320	2710	2710	2710	2710	1462
33	20250214	195300	250711320	2710	2710	2710	2710	0
34	20250214	195200	250711320	2710	2710	2710	2710	0
35	20250214	195100	250711320	2710	2710	2710	2710	0
36	20250214	195000	250711320	2710	2710	2710	2710	0
37	20250214	194900	250711320	2710	2710	2710	2710	0
38	20250214	194800	250711320	2710	2710	2710	2710	0
39	20250214	194700	250711320	2710	2710	2710	2710	0
40	20250214	194600	250711320	2710	2710	2710	2710	0
41	20250214	194500	250711320	2710	2710	2710	2710	0
42	20250214	194400	250711320	2710	2710	2710	2710	0
43	20250214	194300	250711320	2710	2710	2710	2710	0
44	20250214	194200	250711320	2710	2710	2710	2710	0
45	20250214	194100	250711320	2710	2710	2710	2710	0
46	20250214	194000	250711320	2710	2710	2710	2710	0
47	20250214	193900	250711320	2710	2710	2710	2710	0
48	20250214	193800	250711320	2710	2710	2710	2710	0
49	20250214	193700	250711320	2710	2710	2710	2710	0
50	20250214	193600	250711320	2710	2710	2710	2710	0
51	20250214	193500	250711320	2710	2710	2710	2710	0
52	20250214	193400	250711320	2710	2710	2710	2710	0
53	20250214	193300	250711320	2710	2710	2710	2710	0
54	20250214	193200	250711320	2710	2710	2710	2710	0
55	20250214	193100	250711320	2710	2710	2710	2710	0
56	20250214	193000	250711320	2710	2710	2710	2710	0
57	20250214	192900	250711320	2710	2710	2710	2710	0
58	20250214	192800	250711320	2710	2710	2710	2710	0
59	20250214	192700	250711320	2710	2710	2710	2710	0
60	20250214	192600	250711320	2710	2710	2710	2710	0
61	20250214	192500	250711320	2710	2710	2710	2710	0
62	20250214	192400	250711320	2710	2710	2710	2710	1462
63	20250214	192300	250711320	2710	2710	2710	2710	0
64	20250214	192200	250711320	2710	2710	2710	2710	0
65	20250214	192100	250711320	2710	2710	2710	2710	0
66	20250214	192000	250711320	2710	2710	2710	2710	0
67	20250214	191900	250711320	2710	2710	2710	2710	0
68	20250214	191800	250711320	2710	2710	2710	2710	0
69	20250214	191700	250711320	2710	2710	2710	2710	0
70	20250214	191600	250711320	2710	2710	2710	2710	0
71	20250214	191500	250711320	2710	2710	2710	2710	0
72	20250214	191400	250711320	2710	2710	2710	2710	0
73	20250214	191300	250711320	2710	2710	2710	2710	0
74	20250214	191200	250711320	2710	2710	2710	2710	0
75	20250214	191100	250711320	2710	2710	2710	2710	0
76	20250214	191000	250711320	2710	2710	2710	2710	0
77	20250214	190900	250711320	2710	2710	2710	2710	0
78	20250214	190800	250711320	2710	2710	2710	2710	0
79	20250214	190700	250711320	2710	2710	2710	2710	0
80	20250214	190600	250711320	2710	2710	2710	2710	0
81	20250214	190500	250711320	2710	2710	2710	2710	0
82	20250214	190400	250711320	2710	2710	2710	2710	0
83	20250214	190300	250711320	2710	2710	2710	2710	0
84	20250214	190200	250711320	2710	2710	2710	2710	0
85	20250214	190100	250711320	2710	2710	2710	2710	0
86	20250214	190000	250711320	2710	2710	2710	2710	0
87	20250214	185900	250711320	2710	2710	2710	2710	0
88	20250214	185800	250711320	2710	2710	2710	2710	0
89	20250214	185700	250711320	2710	2710	2710	2710	0
90	20250214	185600	250711320	2710	2710	2710	2710	0
91	20250214	185500	250711320	2710	2710	2710	2710	0
92	20250214	185400	250711320	2710	2710	2710	2710	1462
93	20250214	185300	250711320	2710	2710	2710	2710	0
94	20250214	185200	250711320	2710	2710	2710	2710	0
95	20250214	185100	250711320	2710	2710	2710	2710	0
96	20250214	185000	250711320	2710	2710	2710	2710	0
97	20250214	184900	250711320	2710	2710	2710	2710	0
98	20250214	184800	250711320	2710	2710	2710	2710	0
99	20250214	184700	250711320	2710	2710	2710	2710	0
100	20250214	184600	250711320	2710	2710	2710	2710	0
101	20250214	184500	250711320	2710	2710	2710	2710	0
102	20250214	184400	250711320	2710	2710	2710	2710	0
103	20250214	184300	250711320	2710	2710	2710	2710	0
104	20250214	184200	250711320	2710	2710	2710	2710	0
105	20250214	184100	250711320	2710	2710	2710	2710	0
106	20250214	184000	250711320	2710	2710	2710	2710	0
107	20250214	183900	250711320	2710	2710	2710	2710	0
108	20250214	183800	250711320	2710	2710	2710	2710	0
109	20250214	183700	250711320	2710	2710	2710	2710	0
110	20250214	183600	250711320	2710	2710	2710	2710	0
111	20250214	183500	250711320	2710	2710	2710	2710	0
112	20250214	183400	250711320	2710	2710	2710	2710	0
113	20250214	183300	250711320	2710	2710	2710	2710	0
114	20250214	183200	250711320	2710	2710	2710	2710	0
115	20250214	183100	250711320	2710	2710	2710	2710	0
116	20250214	183000	250711320	2710	2710	2710	2710	0
117	20250214	182900	250711320	2710	2710	2710	2710	0
118	20250214	182800	250711320	2710	2710	2710	2710	0
119	20250214	182700	250711320	2710	2710	2710	2710	0
120	20250214	182600	250711320	2710	2710	2710	2710	0
121	20250214	182500	250711320	2710	2710	2710	2710	0
122	20250214	182400	250711320	2710	2710	2710	2710	1462
123	20250214	182300	250711320	2710	2710	2710	2710	0
124	20250214	182200	250711320	2710	2710	2710	2710	0
125	20250214	182100	250711320	2710	2710	2710	2710	0
126	20250214	182000	250711320	2710	2710	2710	2710	0
127	20250214	181900	250711320	2710	2710	2710	2710	0
128	20250214	181800	250711320	2710	2710	2710	2710	0
129	20250214	181700	250711320	2710	2710	2710	2710	0
130	20250214	181600	250711320	2710	2710	2710	2710	0
131	20250214	181500	250711320	2710	2710	2710	2710	0
132	20250214	181400	250711320	2710	2710	2710	2710	0
133	20250214	181300	250711320	2710	2710	2710	2710	0
134	20250214	181200	250711320	2710	2710	2710	2710	0
135	20250214	181100	250711320	2710	2710	2710	2710	0
136	20250214	181000	250711320	2710	2710	2710	2710	0
137	20250214	180900	250711320	2710	2710	2710	2710	0
138	20250214	180800	250711320	2710	2710	2710	2710	0
139	20250214	180700	250711320	2710	2710	2710	2710	0
140	20250214	180600	250711320	2710	2710	2710	2710	0
141	20250214	180500	250711320	2710	2710	2710	2710	0
142	20250214	180400	250711320	2710	2710	2710	2710	0
143	20250214	180300	250711320	2710	2710	2710	2710	0
144	20250214	180200	250711320	2710	2710	2710	2710	0
145	20250214	180100	250711320	2710	2710	2710	2710	0
146	20250214	180000	250711320	2710	2710	2710	2710	0
147	20250214	175900	250711320	2710	2710	2710	2710	0
148	20250214	175800	250711320	2710	2710	2710	2710	0
149	20250214	175700	250711320	2710	2710	2710	2710	0
150	20250214	175600	250711320	2710	2710	2710	2710	0
151	20250214	175500	250711320	2710	2710	2710	2710	0
152	20250214	175400	250711320	2710	2710	2710	2710	1462
153	20250214	175300	250711320	2710	2710	2710	2710	0
154	20250214	175200	250711320	2710	2710	2710	2710	0
155	20250214	175100	250711320	2710	2710	2710	2710	0
156	20250214	175000	250711320	2710	2710	2710	2710	0
157	20250214	174900	250711320	2710	2710	2710	2710	0
158	20250214	174800	250711320	2710	2710	2710	2710	0
159	20250214	174700	250711320	2710	2710	2710	2710	0
160	20250214	174600	250711320	2710	2710	2710	2710	0
161	20250214	174500	250711320	2710	2710	2710	2710	0
162	20250214	174400	250711320	2710	2710	2710	2710	0
163	20250214	174300	250711320	2710	2710	2710	2710	0
164	20250214	174200	250711320	2710	2710	2710	2710	0
165	20250214	174100	250711320	2710	2710	2710	2710	0
166	20250214	174000	250711320	2710	2710	2710	2710	0
167	20250214	173900	250711320	2710	2710	2710	2710	0
168	20250214	173800	250711320	2710	2710	2710	2710	0
169	20250214	173700	250711320	2710	2710	2710	2710	0
170	20250214	173600	250711320	2710	2710	2710	2710	0
171	20250214	173500	250711320	2710	2710	2710	2710	0
172	20250214	173400	250711320	2710	2710	2710	2710	0
173	20250214	173300	250711320	2710	2710	2710	2710	0
174	20250214	173200	250711320	2710	2710	2710	2710	0
175	20250214	173100	250711320	2710	2710	2710	2710	0
176	20250214	173000	250711320	2710	2710	2710	2710	0
177	20250214	172900	250711320	2710	2710	2710	2710	0
178	20250214	172800	250711320	2710	2710	2710	2710	0
179	20250214	172700	250711320	2710	2710	2710	2710	0
180	20250214	172600	250711320	2710	2710	2710	2710	0
181	20250214	172500	250711320	2710	2710	2710	2710	0
182	20250214	172400	250711320	2710	2710	2710	2710	1462
183	20250214	172300	250711320	2710	2710	2710	2710	0
184	20250214	172200	250711320	2710	2710	2710	2710	0
185	20250214	172100	250711320	2710	2710	2710	2710	0
186	20250214	172000	250711320	2710	2710	2710	2710	0
187	20250214	171900	250711320	2710	2710	2710	2710	0
188	20250214	171800	250711320	2710	2710	2710	2710	0
189	20250214	171700	250711320	2710	2710	2710	2710	0
190	20250214	171600	250711320	2710	2710	2710	2710	0
191	20250214	171500	250711320	2710	2710	2710	2710	0
192	20250214	171400	250711320	2710	2710	2710	2710	0
193	20250214	171300	250711320	2710	2710	2710	2710	0
194	20250214	171200	250711320	2710	2710	2710	2710	0
195	20250214	171100	250711320	2710	2710	2710	2710	0
196	20250214	171000	250711320	2710	2710	2710	2710	0
197	20250214	170900	250711320	2710	2710	2710	2710	0
198	20250214	170800	250711320	2710	2710	2710	2710	0
199	20250214	170700	250711320	2710	2710	2710	2710	0
200	20250214	170600	250711320	2710	2710	2710	2710	0
201	20250214	170500	250711320	2710	2710	2710	2710	0
202	20250214	170400	250711320	2710	2710	2710	2710	0
203	20250214	170300	250711320	2710	2710	2710	2710	0
204	20250214	170200	250711320	2710	2710	2710	2710	0
205	20250214	170100	250711320	2710	2710	2710	2710	0
206	20250214	170000	250711320	2710	2710	2710	2710	0
207	20250214	165900	250711320	2710	2710	2710	2710	0
208	20250214	165800	250711320	2710	2710	2710	2710	0
209	20250214	165700	250711320	2710	2710	2710	2710	0
210	20250214	165600	250711320	2710	2710	2710	2710	0
211	20250214	165500	250711320	2710	2710	2710	2710	0
212	20250214	165400	250711320	2710	2710	2710	2710	1462
213	20250214	165300	250711320	2710	2710	2710	2710	0
214	20250214	165200	250711320	2710	2710	2710	2710	0
215	20250214	165100	250711320	2710	2710	2710	2710	0
216	20250214	165000	250711320	2710	2710	2710	2710	0
217	20250214	164900	250711320	2710	2710	2710	2710	0
218	20250214	164800	250711320	2710	2710	2710	2710	0
219	20250214	164700	250711320	2710	2710	2710	2710	0
220	20250214	164600	250711320	2710	2710	2710	2710	0
221	20250214	164500	250711320	2710	2710	2710	2710	0
222	20250214	164400	250711320	2710	2710	2710	2710	0
223	20250214	164300	250711320	2710	2710	2710	2710	0
224	20250214	164200	250711320	2710	2710	2710	2710	0
225	20250214	164100	250711320	2710	2710	2710	2710	0
226	20250214	164000	250711320	2710	2710	2710	2710	0
227	20250214	163900	250711320	2710	2710	2710	2710	0
228	20250214	163800	250711320	2710	2710	2710	2710	0
229	20250214	163700	250711320	2710	2710	2710	2710	0
230	20250214	163600	250711320	2710	2710	2710	2710	0
231	20250214	163500	250711320	2710	2710	2710	2710	0
232	20250214	163400	250711320	2710	2710	2710	2710	0
233	20250214	163300	250711320	2710	2710	2710	2710	0
234	20250214	163200	250711320	2710	2710	2710	2710	0
235	20250214	163100	250711320	2710	2710	2710	2710	0
236	20250214	163000	250711320	2710	2710	2710	2710	0
237	20250214	162900	250711320	2710	2710	2710	2710	0
238	20250214	162800	250711320	2710	2710	2710	2710	0
239	20250214	162700	250711320	2710	2710	2710	2710	0
240	20250214	162600	250711320	2710	2710	2710	2710	0
241	20250214	162500	250711320	2710	2710	2710	2710	0
242	20250214	162400	250711320	2710	2710	2710	2710	1462
243	20250214	162300	250711320	2710	2710	2710	2710	0
244	20250214	162200	250711320	2710	2710	2710	2710	0
245	20250214	162100	250711320	2710	2710	2710	2710	0
246	20250214	162000	250711320	2710	2710	2710	2710	0
247	20250214	161900	250711320	2710	2710	2710	2710	0
248	20250214	161800	250711320	2710	2710	2710	2710	0
249	20250214	161700	250711320	2710	2710	2710	2710	0
250	20250214	161600	250711320	2710	2710	2710	2710	0
251	20250214	161500	250711320	2710	2710	2710	2710	0
252	20250214	161400	250711320	2710	2710	2710	2710	0
253	20250214	161300	250711320	2710	2710	2710	2710	0
254	20250214	161200	250711320	2710	2710	2710	2710	0
255	20250214	161100	250711320	2710	2710	2710	2710	0
256	20250214	161000	250711320	2710	2710	2710	2710	0
257	20250214	160900	250711320	2710	2710	2710	2710	0
258	20250214	160800	250711320	2710	2710	2710	2710	0
259	20250214	160700	250711320	2710	2710	2710	2710	0
260	20250214	160600	250711320	2710	2710	2710	2710	0
261	20250214	160500	250711320	2710	2710	2710	2710	0
262	20250214	160400	250711320	2710	2710	2710	2710	0
263	20250214	160300	250711320	2710	2710	2710	2710	0
264	20250214	160200	250711320	2710	2710	2710	2710	0
265	20250214	160100	250711320	2710	2710	2710	2710	0
266	20250214	160000	250711320	2710	2710	2710	2710	0
267	20250214	155900	250711320	2710	2710	2710	2710	0
268	20250214	155800	250711320	2710	2710	2710	2710	0
269	20250214	155700	250711320	2710	2710	2710	2710	0
270	20250214	155600	250711320	2710	2710	2710	2710	0
271	20250214	155500	250711320	2710	2710	2710	2710	0
272	20250214	155400	250711320	2710	2710	2710	2710	1462
273	20250214	155300	250711320	2710	2710	2710	2710	0
274	20250214	155200	250711320	2710	2710	2710	2710	0
275	20250214	155100	250711320	2710	2710	2710	2710	0
276	20250214	155000	250711320	2710	2710	2710	2710	0
277	20250214	154900	250711320	2710	2710	2710	2710	0
278	20250214	154800	250711320	2710	2710	2710	2710	0
279	20250214	154700	250711320	2710	2710	2710	2710	0
280	20250214	154600	250711320	2710	2710	2710	2710	0
281	20250214	154500	250711320	2710	2710	2710	2710	0
282	20250214	154400	250711320	2710	2710	2710	2710	0
283	20250214	154300	250711320	2710	2710	2710	2710	0
284	20250214	154200	250711320	2710	2710	2710	2710	0
285	20250214	154100	250711320	2710	2710	2710	2710	0
286	20250214	154000	250711320	2710	2710	2710	2710	0
287	20250214	153900	250711320	2710	2710	2710	2710	0
288	20250214	153800	250711320	2710	2710	2710	2710	0
289	20250214	153700	250711320	2710	2710	2710	2710	0
290	20250214	153600	250711320	2710	2710	2710	2710	0
291	20250214	153500	250711320	2710	2710	2710	2710	0
292	20250214	153400	250711320	2710	2710	2710	2710	0
293	20250214	153300	250711320	2710	2710	2710	2710	0
294	20250214	153200	250711320	2710	2710	2710	2710	0
295	20250214	153100	250711320	2710	2710	2710	2710	0
296	20250214	153000	250711320	2710	2710	2710	2710	1462
297	20250214	152900	246749300	2710	2710	2710	2710	0
298	20250214	152800	246749300	2710	2710	2710	2710	0
299	20250214	152700	246749300	2710	2710	2710	2710	0
300	20250214	152600	246749300	2710	2710	2710	2710	0
301	20250214	152500	246749300	2710	2710	2710	2710	0
302	20250214	152400	246749300	2710	2710	2710	2710	0
303	20250214	152300	246749300	2710	2710	2710	2710	0
304	20250214	152200	246749300	2710	2710	2710	2710	0
305	20250214	152100	246749300	2710	2710	2710	2710	0
306	20250214	152000	246749300	2710	2710	2710	2710	0
307	20250214	151900	246749300	2710	2710	2710	2710	0
308	20250214	151800	246749300	2710	2710	2710	2710	0
309	20250214	151700	246749300	2710	2710	2710	2710	52
310	20250214	151600	246608380	2700	2700	2700	2700	0
311	20250214	151500	246608380	2700	2700	2700	2700	0
312	20250214	151400	246608380	2700	2700	2700	2700	0
313	20250214	151300	246608380	2700	2700	2700	2700	0
314	20250214	151200	246608380	2700	2700	2700	2700	0
315	20250214	151100	246608380	2700	2700	2700	2700	0
316	20250214	151000	246608380	2700	2700	2700	2700	0
317	20250214	150900	246608380	2700	2700	2700	2700	0
318	20250214	150800	246608380	2700	2700	2700	2700	1
319	20250214	150700	246605680	2710	2710	2710	2710	0
320	20250214	150600	246605680	2710	2710	2710	2710	2
321	20250214	150500	246600260	2705	2705	2705	2705	0
322	20250214	150400	246600260	2705	2700	2705	2700	67
323	20250214	150300	246419160	2700	2700	2700	2700	367
324	20250214	150200	245428260	2700	2700	2700	2700	2
325	20250214	150100	245422860	2700	2700	2700	2700	104
326	20250214	150000	245142060	2700	2700	2700	2700	0
327	20250214	145900	245142060	2700	2700	2700	2700	2
328	20250214	145800	245136660	2705	2690	2705	2690	109
329	20250214	145700	244843315	2705	2705	2705	2705	0
330	20250214	145600	244843315	2705	2705	2705	2705	0
331	20250214	145500	244843315	2705	2705	2705	2705	0
332	20250214	145400	244843315	2705	2705	2705	2705	0
333	20250214	145300	244843315	2705	2700	2705	2700	267
334	20250214	145200	244121975	2685	2700	2700	2685	2700
335	20250214	145100	236861825	2705	2705	2705	2705	7
336	20250214	145000	236842890	2705	2705	2705	2705	2
337	20250214	144900	236837480	2705	2705	2705	2705	0
338	20250214	144800	236837480	2705	2705	2705	2705	0
339	20250214	144700	236837480	2705	2705	2705	2705	0
340	20250214	144600	236837480	2705	2705	2705	2705	0
341	20250214	144500	236837480	2705	2700	2710	2700	794
342	20250214	144400	234691165	2705	2705	2705	2705	4
343	20250214	144300	234680345	2700	2705	2705	2700	91
344	20250214	144200	234434640	2705	2705	2705	2705	0
345	20250214	144100	234434640	2705	2705	2705	2705	0
346	20250214	144000	234434640	2705	2705	2705	2705	11
347	20250214	143900	234404885	2705	2705	2705	2705	2
348	20250214	143800	234399475	2710	2710	2710	2710	0
349	20250214	143700	234399475	2710	2705	2710	2705	2940
350	20250214	143600	226446755	2700	2700	2700	2700	0
351	20250214	143500	226446755	2700	2700	2700	2700	0
352	20250214	143400	226446755	2700	2700	2700	2700	172
353	20250214	143300	225982355	2695	2695	2695	2695	46
354	20250214	143200	225858385	2705	2705	2705	2705	0
355	20250214	143100	225858385	2705	2705	2705	2705	0
356	20250214	143000	225858385	2705	2705	2705	2705	0
357	20250214	142900	225858385	2705	2705	2705	2705	0
358	20250214	142800	225858385	2705	2705	2705	2705	0
359	20250214	142700	225858385	2705	2705	2705	2705	0
360	20250214	142600	225858385	2705	2705	2705	2705	28
361	20250214	142500	225782645	2700	2700	2700	2700	448
362	20250214	142400	224573045	2705	2705	2705	2705	0
363	20250214	142300	224573045	2705	2705	2705	2705	0
364	20250214	142200	224573045	2705	2705	2705	2705	2
365	20250214	142100	224567635	2710	2710	2710	2710	0
366	20250214	142000	224567635	2710	2710	2710	2710	0
367	20250214	141900	224567635	2710	2710	2710	2710	0
368	20250214	141800	224567635	2710	2710	2710	2710	0
369	20250214	141700	224567635	2710	2710	2710	2710	10
370	20250214	141600	224540535	2710	2710	2710	2710	0
371	20250214	141500	224540535	2710	2710	2710	2710	0
372	20250214	141400	224540535	2710	2710	2710	2710	0
373	20250214	141300	224540535	2710	2710	2710	2710	1
374	20250214	141200	224537825	2710	2710	2710	2710	0
375	20250214	141100	224537825	2710	2705	2710	2705	178
376	20250214	141000	224056115	2695	2695	2695	2695	19
377	20250214	140900	224004910	2710	2710	2710	2710	0
378	20250214	140800	224004910	2710	2710	2710	2710	0
379	20250214	140700	224004910	2710	2710	2710	2710	44
380	20250214	140600	223885670	2690	2695	2695	2690	948
381	20250214	140500	221332245	2700	2700	2700	2700	0
382	20250214	140400	221332245	2700	2705	2705	2700	1054
383	20250214	140300	218482880	2710	2710	2710	2710	3
384	20250214	140200	218474750	2715	2715	2715	2715	0
385	20250214	140100	218474750	2715	2715	2715	2715	0
386	20250214	140000	218474750	2715	2715	2715	2715	0
387	20250214	135900	218474750	2715	2715	2715	2715	0
388	20250214	135800	218474750	2715	2715	2715	2715	301
389	20250214	135700	217657535	2715	2715	2715	2715	0
390	20250214	135600	217657535	2715	2715	2715	2715	0
391	20250214	135500	217657535	2715	2715	2715	2715	0
392	20250214	135400	217657535	2715	2715	2715	2715	0
393	20250214	135300	217657535	2715	2715	2715	2715	0
394	20250214	135200	217657535	2715	2715	2715	2715	0
395	20250214	135100	217657535	2715	2705	2715	2705	504
396	20250214	135000	216294185	2725	2725	2725	2725	0
397	20250214	134900	216294185	2725	2725	2725	2725	0
398	20250214	134800	216294185	2725	2725	2725	2725	0
399	20250214	134700	216294185	2725	2725	2725	2725	0
400	20250214	134600	216294185	2725	2725	2725	2725	0
401	20250214	134500	216294185	2725	2725	2725	2725	0
402	20250214	134400	216294185	2725	2725	2725	2725	0
403	20250214	134300	216294185	2725	2725	2725	2725	0
404	20250214	134200	216294185	2725	2725	2725	2725	0
405	20250214	134100	216294185	2725	2725	2725	2725	0
406	20250214	134000	216294185	2725	2725	2725	2725	0
407	20250214	133900	216294185	2725	2725	2725	2725	0
408	20250214	133800	216294185	2725	2725	2730	2725	1821
409	20250214	133700	211331955	2725	2710	2725	2710	1842
410	20250214	133600	206323810	2710	2710	2710	2710	6
411	20250214	133500	206307550	2705	2710	2710	2705	1000
412	20250214	133400	203602500	2710	2710	2710	2710	0
413	20250214	133300	203602500	2710	2710	2710	2710	28
414	20250214	133200	203526620	2710	2710	2710	2710	1074
415	20250214	133100	200616080	2710	2710	2710	2710	0
416	20250214	133000	200616080	2710	2710	2710	2710	0
417	20250214	132900	200616080	2710	2710	2710	2710	0
418	20250214	132800	200616080	2710	2710	2710	2710	50
419	20250214	132700	200480580	2710	2710	2710	2710	60
420	20250214	132600	200317980	2710	2710	2710	2710	20
421	20250214	132500	200263780	2710	2715	2715	2710	11
422	20250214	132400	200233965	2715	2715	2715	2715	200
423	20250214	132300	199690965	2715	2715	2715	2715	0
424	20250214	132200	199690965	2715	2715	2715	2715	0
425	20250214	132100	199690965	2715	2715	2715	2715	70
426	20250214	132000	199500915	2715	2715	2715	2715	0
427	20250214	131900	199500915	2715	2715	2715	2715	0
428	20250214	131800	199500915	2715	2715	2715	2715	0
429	20250214	131700	199500915	2715	2715	2715	2715	0
430	20250214	131600	199500915	2715	2715	2715	2715	0
431	20250214	131500	199500915	2715	2715	2715	2715	0
432	20250214	131400	199500915	2715	2715	2715	2715	0
433	20250214	131300	199500915	2715	2715	2715	2715	2
434	20250214	131200	199495485	2705	2705	2705	2705	0
435	20250214	131100	199495485	2705	2705	2705	2705	0
436	20250214	131000	199495485	2705	2705	2705	2705	26
437	20250214	130900	199425155	2720	2720	2720	2720	0
438	20250214	130800	199425155	2720	2720	2720	2720	0
439	20250214	130700	199425155	2720	2720	2720	2720	0
440	20250214	130600	199425155	2720	2720	2720	2720	20
441	20250214	130500	199370755	2720	2720	2720	2720	0
442	20250214	130400	199370755	2720	2720	2720	2720	0
443	20250214	130300	199370755	2720	2720	2720	2720	5
444	20250214	130200	199357155	2720	2720	2720	2720	0
445	20250214	130100	199357155	2720	2710	2720	2700	275
446	20250214	130000	198612870	2715	2715	2715	2715	2
447	20250214	125900	198607440	2715	2715	2715	2715	0
448	20250214	125800	198607440	2715	2715	2715	2715	0
449	20250214	125700	198607440	2715	2715	2715	2715	0
450	20250214	125600	198607440	2715	2715	2715	2715	1
451	20250214	125500	198604725	2725	2725	2725	2725	0
452	20250214	125400	198604725	2725	2725	2725	2725	0
453	20250214	125300	198604725	2725	2725	2725	2725	0
454	20250214	125200	198604725	2725	2725	2725	2725	0
455	20250214	125100	198604725	2725	2725	2725	2725	0
456	20250214	125000	198604725	2725	2725	2725	2725	1
457	20250214	124900	198602000	2720	2720	2720	2720	0
458	20250214	124800	198602000	2720	2720	2720	2720	0
459	20250214	124700	198602000	2720	2720	2720	2720	0
460	20250214	124600	198602000	2720	2720	2720	2720	17
461	20250214	124500	198555760	2725	2725	2725	2725	1
462	20250214	124400	198553035	2720	2720	2720	2720	413
463	20250214	124300	197429675	2720	2720	2720	2720	10
464	20250214	124200	197402475	2720	2720	2720	2720	0
465	20250214	124100	197402475	2720	2720	2720	2720	1
466	20250214	124000	197399755	2715	2715	2715	2710	7
467	20250214	123900	197380770	2715	2715	2715	2715	0
468	20250214	123800	197380770	2715	2715	2715	2715	0
469	20250214	123700	197380770	2715	2715	2715	2715	0
470	20250214	123600	197380770	2715	2715	2715	2715	0
471	20250214	123500	197380770	2715	2715	2715	2715	0
472	20250214	123400	197380770	2715	2710	2715	2710	10
473	20250214	123300	197353625	2715	2715	2715	2715	0
474	20250214	123200	197353625	2715	2710	2715	2710	74
475	20250214	123100	197153075	2715	2715	2715	2715	0
476	20250214	123000	197153075	2715	2715	2715	2715	0
477	20250214	122900	197153075	2715	2715	2715	2715	0
478	20250214	122800	197153075	2715	2715	2715	2715	0
479	20250214	122700	197153075	2715	2715	2715	2715	0
480	20250214	122600	197153075	2715	2715	2715	2715	0
481	20250214	122500	197153075	2715	2715	2715	2715	0
482	20250214	122400	197153075	2715	2715	2715	2715	0
483	20250214	122300	197153075	2715	2715	2715	2715	0
484	20250214	122200	197153075	2715	2715	2715	2715	0
485	20250214	122100	197153075	2715	2715	2715	2715	212
486	20250214	122000	196577495	2720	2720	2720	2720	0
487	20250214	121900	196577495	2720	2715	2720	2715	331
488	20250214	121800	195678825	2710	2710	2710	2710	13
489	20250214	121700	195643595	2710	2710	2710	2710	199
490	20250214	121600	195104305	2710	2710	2710	2710	1
491	20250214	121500	195101595	2705	2705	2705	2705	1
492	20250214	121400	195098890	2710	2710	2710	2710	0
493	20250214	121300	195098890	2710	2710	2710	2710	0
494	20250214	121200	195098890	2710	2710	2710	2710	0
495	20250214	121100	195098890	2710	2710	2710	2710	0
496	20250214	121000	195098890	2710	2710	2710	2710	0
497	20250214	120900	195098890	2710	2710	2710	2710	0
498	20250214	120800	195098890	2710	2710	2710	2710	400
499	20250214	120700	194014890	2710	2710	2710	2710	0
500	20250214	120600	194014890	2710	2710	2710	2710	0
501	20250214	120500	194014890	2710	2710	2710	2710	290
502	20250214	120400	193228990	2705	2705	2705	2705	0
503	20250214	120300	193228990	2705	2705	2705	2705	0
504	20250214	120200	193228990	2705	2705	2705	2705	27
505	20250214	120100	193155955	2705	2705	2705	2705	3
506	20250214	120000	193147840	2705	2705	2705	2705	0
507	20250214	115900	193147840	2705	2705	2705	2705	23
508	20250214	115800	193085625	2705	2710	2710	2705	3
509	20250214	115700	193077500	2705	2705	2705	2705	227
510	20250214	115600	192463465	2700	2700	2700	2700	0
511	20250214	115500	192463465	2700	2700	2700	2700	3
512	20250214	115400	192455365	2700	2705	2705	2700	5
513	20250214	115300	192441845	2705	2705	2705	2705	61
514	20250214	115200	192276840	2710	2710	2710	2710	0
515	20250214	115100	192276840	2710	2710	2710	2710	0
516	20250214	115000	192276840	2710	2710	2710	2710	1
517	20250214	114900	192274130	2695	2695	2695	2695	2
518	20250214	114800	192268740	2715	2715	2715	2715	0
519	20250214	114700	192268740	2715	2715	2715	2715	0
520	20250214	114600	192268740	2715	2715	2715	2715	0
521	20250214	114500	192268740	2715	2715	2715	2715	0
522	20250214	114400	192268740	2715	2715	2715	2715	0
523	20250214	114300	192268740	2715	2715	2715	2715	4
524	20250214	114200	192257880	2715	2715	2715	2715	0
525	20250214	114100	192257880	2715	2715	2715	2715	0
526	20250214	114000	192257880	2715	2715	2715	2715	0
527	20250214	113900	192257880	2715	2715	2715	2715	1
528	20250214	113800	192255165	2710	2710	2710	2710	0
529	20250214	113700	192255165	2710	2710	2710	2710	0
530	20250214	113600	192255165	2710	2710	2710	2710	598
531	20250214	113500	190634585	2710	2705	2710	2705	378
532	20250214	113400	189610525	2705	2705	2705	2705	0
533	20250214	113300	189610525	2705	2705	2705	2705	1
534	20250214	113200	189607820	2705	2705	2705	2705	0
535	20250214	113100	189607820	2705	2700	2705	2695	652
536	20250214	113000	187850620	2705	2705	2705	2705	0
537	20250214	112900	187850620	2705	2705	2705	2705	0
538	20250214	112800	187850620	2705	2705	2705	2705	0
539	20250214	112700	187850620	2705	2690	2705	2690	3019
540	20250214	112600	179708910	2690	2690	2690	2690	0
541	20250214	112500	179708910	2690	2690	2690	2690	1
542	20250214	112400	179706220	2695	2695	2695	2695	0
543	20250214	112300	179706220	2695	2695	2695	2695	0
544	20250214	112200	179706220	2695	2690	2695	2690	8
545	20250214	112100	179684665	2685	2685	2685	2685	516
546	20250214	112000	178299205	2685	2685	2685	2685	0
547	20250214	111900	178299205	2685	2685	2685	2685	0
548	20250214	111800	178299205	2685	2685	2685	2685	0
549	20250214	111700	178299205	2685	2685	2685	2685	30
550	20250214	111600	178218655	2685	2685	2685	2685	3
551	20250214	111500	178210600	2685	2685	2685	2685	0
552	20250214	111400	178210600	2685	2685	2685	2685	75
553	20250214	111300	178009225	2685	2675	2685	2665	4264
554	20250214	111200	166626620	2685	2680	2685	2675	301
555	20250214	111100	165821430	2680	2680	2680	2680	0
556	20250214	111000	165821430	2680	2680	2680	2680	500
557	20250214	110900	164481430	2675	2675	2675	2675	0
558	20250214	110800	164481430	2675	2675	2675	2675	0
559	20250214	110700	164481430	2675	2675	2675	2675	0
560	20250214	110600	164481430	2675	2675	2675	2675	0
561	20250214	110500	164481430	2675	2675	2675	2675	2
562	20250214	110400	164476080	2670	2670	2670	2670	50
563	20250214	110300	164342580	2670	2670	2670	2670	0
564	20250214	110200	164342580	2670	2675	2675	2670	1422
565	20250214	110100	160544835	2685	2685	2685	2685	1
566	20250214	110000	160542150	2685	2685	2685	2685	18
567	20250214	105900	160493820	2685	2685	2685	2685	50
568	20250214	105800	160359570	2685	2685	2685	2685	18
569	20250214	105700	160311240	2675	2675	2675	2675	0
570	20250214	105600	160311240	2675	2675	2675	2675	0
571	20250214	105500	160311240	2675	2675	2675	2675	86
572	20250214	105400	160081190	2680	2700	2700	2680	1028
573	20250214	105300	157325790	2700	2700	2700	2700	0
574	20250214	105200	157325790	2700	2685	2700	2685	1620
575	20250214	105100	152972965	2680	2675	2685	2670	71
576	20250214	105000	152783290	2675	2675	2675	2675	0
577	20250214	104900	152783290	2675	2675	2685	2675	1721
578	20250214	104800	148179605	2675	2675	2675	2675	0
579	20250214	104700	148179605	2675	2675	2675	2675	0
580	20250214	104600	148179605	2675	2675	2675	2675	0
581	20250214	104500	148179605	2675	2680	2680	2675	2
582	20250214	104400	148174250	2675	2675	2685	2675	22
583	20250214	104300	148115390	2675	2680	2685	2675	870
584	20250214	104200	145787865	2685	2685	2685	2685	300
585	20250214	104100	144982365	2685	2685	2685	2685	0
586	20250214	104000	144982365	2685	2680	2685	2680	11
587	20250214	103900	144952880	2675	2675	2675	2670	2611
588	20250214	103800	137968805	2675	2675	2675	2675	206
589	20250214	103700	137417755	2675	2675	2685	2675	1640
590	20250214	103600	133030500	2680	2695	2695	2680	7836
591	20250214	103500	111991335	2695	2700	2700	2695	1439
592	20250214	103400	108112975	2700	2700	2700	2700	0
593	20250214	103300	108112975	2700	2700	2700	2700	11
594	20250214	103200	108083275	2700	2700	2700	2700	0
595	20250214	103100	108083275	2700	2700	2700	2695	104
596	20250214	103000	107802485	2700	2700	2700	2700	0
597	20250214	102900	107802485	2700	2700	2700	2700	0
598	20250214	102800	107802485	2700	2700	2700	2700	3
599	20250214	102700	107794385	2695	2695	2695	2695	1
600	20250214	102600	107791690	2700	2700	2700	2700	50
601	20250214	102500	107656690	2700	2700	2700	2700	10
602	20250214	102400	107629690	2700	2700	2700	2695	219
603	20250214	102300	107038395	2700	2700	2700	2700	4
604	20250214	102200	107027595	2700	2700	2700	2700	1
605	20250214	102100	107024895	2700	2700	2700	2700	0
606	20250214	102000	107024895	2700	2700	2700	2700	5
607	20250214	101900	107011395	2700	2700	2700	2700	5
608	20250214	101800	106997895	2700	2700	2700	2700	0
609	20250214	101700	106997895	2700	2700	2700	2700	0
610	20250214	101600	106997895	2700	2700	2700	2700	2
611	20250214	101500	106992495	2695	2695	2695	2695	0
612	20250214	101400	106992495	2695	2695	2695	2695	0
613	20250214	101300	106992495	2695	2695	2695	2695	20
614	20250214	101200	106938595	2700	2700	2700	2700	0
615	20250214	101100	106938595	2700	2700	2700	2700	0
616	20250214	101000	106938595	2700	2700	2700	2700	0
617	20250214	100900	106938595	2700	2700	2700	2700	5
618	20250214	100800	106925095	2700	2700	2700	2700	5
619	20250214	100700	106911595	2700	2700	2700	2700	1
620	20250214	100600	106908895	2695	2695	2695	2695	98
621	20250214	100500	106644785	2695	2695	2695	2695	4
622	20250214	100400	106634005	2700	2700	2700	2700	5
623	20250214	100300	106620505	2700	2700	2700	2700	200
624	20250214	100200	106080505	2700	2700	2700	2700	4
625	20250214	100100	106069705	2695	2695	2695	2695	881
626	20250214	100000	103695410	2700	2700	2700	2700	0
627	20250214	095900	103695410	2700	2700	2700	2700	1005
628	20250214	095800	100981910	2700	2700	2700	2700	0
629	20250214	095700	100981910	2700	2700	2700	2700	18
630	20250214	095600	100933310	2700	2700	2700	2700	481
631	20250214	095500	99634610	2700	2700	2700	2700	0
632	20250214	095400	99634610	2700	2700	2700	2700	0
633	20250214	095300	99634610	2700	2700	2700	2700	0
634	20250214	095200	99634610	2700	2700	2700	2700	0
635	20250214	095100	99634610	2700	2700	2700	2700	0
636	20250214	095000	99634610	2700	2695	2700	2695	1297
637	20250214	094900	96139175	2700	2700	2700	2700	0
638	20250214	094800	96139175	2700	2700	2700	2700	0
639	20250214	094700	96139175	2700	2700	2700	2700	3
640	20250214	094600	96131075	2700	2700	2700	2700	1
641	20250214	094500	96128375	2700	2700	2700	2700	11
642	20250214	094400	96098675	2705	2705	2705	2705	0
643	20250214	094300	96098675	2705	2705	2705	2705	10
644	20250214	094200	96071625	2695	2695	2695	2695	17
645	20250214	094100	96025810	2695	2695	2700	2695	270
646	20250214	094000	95298110	2695	2695	2695	2695	99
647	20250214	093900	95031305	2700	2700	2700	2700	19
648	20250214	093800	94980005	2710	2710	2710	2710	0
649	20250214	093700	94980005	2710	2710	2710	2710	5
650	20250214	093600	94966455	2710	2695	2710	2695	1008
651	20250214	093500	92249775	2700	2700	2700	2700	2480
652	20250214	093400	85553775	2690	2690	2690	2690	0
653	20250214	093300	85553775	2690	2690	2690	2690	10
654	20250214	093200	85526875	2695	2695	2695	2695	21
655	20250214	093100	85470280	2690	2690	2690	2690	50
656	20250214	093000	85335780	2690	2685	2690	2685	240
657	20250214	092900	84691080	2690	2690	2690	2690	10
658	20250214	092800	84664180	2690	2710	2710	2690	16475
659	20250214	092700	40086660	2710	2710	2710	2710	50
660	20250214	092600	39951160	2715	2715	2715	2715	0
661	20250214	092500	39951160	2715	2715	2715	2715	163
662	20250214	092400	39508615	2720	2730	2730	2720	58
663	20250214	092300	39350405	2725	2735	2735	2725	1056
664	20250214	092200	36472245	2735	2735	2735	2735	0
665	20250214	092100	36472245	2735	2735	2735	2730	4269
666	20250214	092000	24802795	2740	2740	2740	2740	1
667	20250214	091900	24800055	2740	2740	2740	2740	0
668	20250214	091800	24800055	2740	2740	2740	2740	23
669	20250214	091700	24737035	2735	2740	2740	2735	232
670	20250214	091600	24101515	2740	2740	2740	2740	549
671	20250214	091500	22597255	2745	2745	2745	2745	0
672	20250214	091400	22597255	2745	2745	2745	2745	0
673	20250214	091300	22597255	2745	2745	2745	2745	0
674	20250214	091200	22597255	2745	2740	2745	2740	1265
675	20250214	091100	19130905	2740	2740	2740	2740	8
676	20250214	091000	19108985	2740	2740	2740	2740	0
677	20250214	090900	19108985	2740	2740	2740	2740	0
678	20250214	090800	19108985	2740	2740	2740	2740	43
679	20250214	090700	18991165	2740	2740	2740	2740	2
680	20250214	090600	18985685	2740	2740	2740	2740	0
681	20250214	090500	18985685	2740	2740	2740	2740	5
682	20250214	090400	18971985	2740	2740	2740	2740	1000
683	20250214	090300	16231985	2740	2740	2740	2740	10
684	20250214	090200	16204585	2740	2720	2740	2715	364
685	20250214	090100	15216220	2735	2725	2735	2725	3280
686	20250214	090000	6262810	2710	2710	2710	2710	2311