KissMeData/005440/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	184500	468831125	4990	4990	4990	4990	1615
3	20250214	184400	468831125	4990	4990	4990	4990	0
4	20250214	184300	468831125	4990	4990	4990	4990	0
5	20250214	184200	468831125	4990	4990	4990	4990	0
6	20250214	184100	468831125	4990	4990	4990	4990	0
7	20250214	184000	468831125	4990	4990	4990	4990	0
8	20250214	183900	468831125	4990	4990	4990	4990	0
9	20250214	183800	468831125	4990	4990	4990	4990	0
10	20250214	183700	468831125	4990	4990	4990	4990	0
11	20250214	183600	468831125	4990	4990	4990	4990	0
12	20250214	183500	468831125	4990	4990	4990	4990	0
13	20250214	183400	468831125	4990	4990	4990	4990	0
14	20250214	183300	468831125	4990	4990	4990	4990	0
15	20250214	183200	468831125	4990	4990	4990	4990	0
16	20250214	183100	468831125	4990	4990	4990	4990	0
17	20250214	183000	468831125	4990	4990	4990	4990	0
18	20250214	182900	468831125	4990	4990	4990	4990	0
19	20250214	182800	468831125	4990	4990	4990	4990	0
20	20250214	182700	468831125	4990	4990	4990	4990	0
21	20250214	182600	468831125	4990	4990	4990	4990	0
22	20250214	182500	468831125	4990	4990	4990	4990	0
23	20250214	182400	468831125	4990	4990	4990	4990	0
24	20250214	182300	468831125	4990	4990	4990	4990	0
25	20250214	182200	468831125	4990	4990	4990	4990	0
26	20250214	182100	468831125	4990	4990	4990	4990	0
27	20250214	182000	468831125	4990	4990	4990	4990	0
28	20250214	181900	468831125	4990	4990	4990	4990	0
29	20250214	181800	468831125	4990	4990	4990	4990	0
30	20250214	181700	468831125	4990	4990	4990	4990	0
31	20250214	181600	468831125	4990	4990	4990	4990	0
32	20250214	181500	468831125	4990	4990	4990	4990	1615
33	20250214	181400	468831125	4990	4990	4990	4990	0
34	20250214	181300	468831125	4990	4990	4990	4990	0
35	20250214	181200	468831125	4990	4990	4990	4990	0
36	20250214	181100	468831125	4990	4990	4990	4990	0
37	20250214	181000	468831125	4990	4990	4990	4990	0
38	20250214	180900	468831125	4990	4990	4990	4990	0
39	20250214	180800	468831125	4990	4990	4990	4990	0
40	20250214	180700	468831125	4990	4990	4990	4990	0
41	20250214	180600	468831125	4990	4990	4990	4990	0
42	20250214	180500	468831125	4990	4990	4990	4990	0
43	20250214	180400	468831125	4990	4990	4990	4990	0
44	20250214	180300	468831125	4990	4990	4990	4990	0
45	20250214	180200	468831125	4990	4990	4990	4990	0
46	20250214	180100	468831125	4990	4990	4990	4990	0
47	20250214	180000	468831125	4990	4990	4990	4990	0
48	20250214	175900	468831125	4990	4990	4990	4990	0
49	20250214	175800	468831125	4990	4990	4990	4990	0
50	20250214	175700	468831125	4990	4990	4990	4990	0
51	20250214	175600	468831125	4990	4990	4990	4990	0
52	20250214	175500	468831125	4990	4990	4990	4990	0
53	20250214	175400	468831125	4990	4990	4990	4990	0
54	20250214	175300	468831125	4990	4990	4990	4990	0
55	20250214	175200	468831125	4990	4990	4990	4990	0
56	20250214	175100	468831125	4990	4990	4990	4990	0
57	20250214	175000	468831125	4990	4990	4990	4990	0
58	20250214	174900	468831125	4990	4990	4990	4990	0
59	20250214	174800	468831125	4990	4990	4990	4990	0
60	20250214	174700	468831125	4990	4990	4990	4990	0
61	20250214	174600	468831125	4990	4990	4990	4990	0
62	20250214	174500	468831125	4990	4990	4990	4990	1615
63	20250214	174400	468831125	4990	4990	4990	4990	0
64	20250214	174300	468831125	4990	4990	4990	4990	0
65	20250214	174200	468831125	4990	4990	4990	4990	0
66	20250214	174100	468831125	4990	4990	4990	4990	0
67	20250214	174000	468831125	4990	4990	4990	4990	0
68	20250214	173900	468831125	4990	4990	4990	4990	0
69	20250214	173800	468831125	4990	4990	4990	4990	0
70	20250214	173700	468831125	4990	4990	4990	4990	0
71	20250214	173600	468831125	4990	4990	4990	4990	0
72	20250214	173500	468831125	4990	4990	4990	4990	0
73	20250214	173400	468831125	4990	4990	4990	4990	0
74	20250214	173300	468831125	4990	4990	4990	4990	0
75	20250214	173200	468831125	4990	4990	4990	4990	0
76	20250214	173100	468831125	4990	4990	4990	4990	0
77	20250214	173000	468831125	4990	4990	4990	4990	0
78	20250214	172900	468831125	4990	4990	4990	4990	0
79	20250214	172800	468831125	4990	4990	4990	4990	0
80	20250214	172700	468831125	4990	4990	4990	4990	0
81	20250214	172600	468831125	4990	4990	4990	4990	0
82	20250214	172500	468831125	4990	4990	4990	4990	0
83	20250214	172400	468831125	4990	4990	4990	4990	0
84	20250214	172300	468831125	4990	4990	4990	4990	0
85	20250214	172200	468831125	4990	4990	4990	4990	0
86	20250214	172100	468831125	4990	4990	4990	4990	0
87	20250214	172000	468831125	4990	4990	4990	4990	0
88	20250214	171900	468831125	4990	4990	4990	4990	0
89	20250214	171800	468831125	4990	4990	4990	4990	0
90	20250214	171700	468831125	4990	4990	4990	4990	0
91	20250214	171600	468831125	4990	4990	4990	4990	0
92	20250214	171500	468831125	4990	4990	4990	4990	1615
93	20250214	171400	468831125	4990	4990	4990	4990	0
94	20250214	171300	468831125	4990	4990	4990	4990	0
95	20250214	171200	468831125	4990	4990	4990	4990	0
96	20250214	171100	468831125	4990	4990	4990	4990	0
97	20250214	171000	468831125	4990	4990	4990	4990	0
98	20250214	170900	468831125	4990	4990	4990	4990	0
99	20250214	170800	468831125	4990	4990	4990	4990	0
100	20250214	170700	468831125	4990	4990	4990	4990	0
101	20250214	170600	468831125	4990	4990	4990	4990	0
102	20250214	170500	468831125	4990	4990	4990	4990	0
103	20250214	170400	468831125	4990	4990	4990	4990	0
104	20250214	170300	468831125	4990	4990	4990	4990	0
105	20250214	170200	468831125	4990	4990	4990	4990	0
106	20250214	170100	468831125	4990	4990	4990	4990	0
107	20250214	170000	468831125	4990	4990	4990	4990	0
108	20250214	165900	468831125	4990	4990	4990	4990	0
109	20250214	165800	468831125	4990	4990	4990	4990	0
110	20250214	165700	468831125	4990	4990	4990	4990	0
111	20250214	165600	468831125	4990	4990	4990	4990	0
112	20250214	165500	468831125	4990	4990	4990	4990	0
113	20250214	165400	468831125	4990	4990	4990	4990	0
114	20250214	165300	468831125	4990	4990	4990	4990	0
115	20250214	165200	468831125	4990	4990	4990	4990	0
116	20250214	165100	468831125	4990	4990	4990	4990	0
117	20250214	165000	468831125	4990	4990	4990	4990	0
118	20250214	164900	468831125	4990	4990	4990	4990	0
119	20250214	164800	468831125	4990	4990	4990	4990	0
120	20250214	164700	468831125	4990	4990	4990	4990	0
121	20250214	164600	468831125	4990	4990	4990	4990	0
122	20250214	164500	468831125	4990	4990	4990	4990	1615
123	20250214	164400	468831125	4990	4990	4990	4990	0
124	20250214	164300	468831125	4990	4990	4990	4990	0
125	20250214	164200	468831125	4990	4990	4990	4990	0
126	20250214	164100	468831125	4990	4990	4990	4990	0
127	20250214	164000	468831125	4990	4990	4990	4990	0
128	20250214	163900	468831125	4990	4990	4990	4990	0
129	20250214	163800	468831125	4990	4990	4990	4990	0
130	20250214	163700	468831125	4990	4990	4990	4990	0
131	20250214	163600	468831125	4990	4990	4990	4990	0
132	20250214	163500	468831125	4990	4990	4990	4990	0
133	20250214	163400	468831125	4990	4990	4990	4990	0
134	20250214	163300	468831125	4990	4990	4990	4990	0
135	20250214	163200	468831125	4990	4990	4990	4990	0
136	20250214	163100	468831125	4990	4990	4990	4990	0
137	20250214	163000	468831125	4990	4990	4990	4990	0
138	20250214	162900	468831125	4990	4990	4990	4990	0
139	20250214	162800	468831125	4990	4990	4990	4990	0
140	20250214	162700	468831125	4990	4990	4990	4990	0
141	20250214	162600	468831125	4990	4990	4990	4990	0
142	20250214	162500	468831125	4990	4990	4990	4990	0
143	20250214	162400	468831125	4990	4990	4990	4990	0
144	20250214	162300	468831125	4990	4990	4990	4990	0
145	20250214	162200	468831125	4990	4990	4990	4990	0
146	20250214	162100	468831125	4990	4990	4990	4990	0
147	20250214	162000	468831125	4990	4990	4990	4990	0
148	20250214	161900	468831125	4990	4990	4990	4990	0
149	20250214	161800	468831125	4990	4990	4990	4990	0
150	20250214	161700	468831125	4990	4990	4990	4990	0
151	20250214	161600	468831125	4990	4990	4990	4990	0
152	20250214	161500	468831125	4990	4990	4990	4990	1615
153	20250214	161400	468831125	4990	4990	4990	4990	0
154	20250214	161300	468831125	4990	4990	4990	4990	0
155	20250214	161200	468831125	4990	4990	4990	4990	0
156	20250214	161100	468831125	4990	4990	4990	4990	0
157	20250214	161000	468831125	4990	4990	4990	4990	0
158	20250214	160900	468831125	4990	4990	4990	4990	0
159	20250214	160800	468831125	4990	4990	4990	4990	0
160	20250214	160700	468831125	4990	4990	4990	4990	0
161	20250214	160600	468831125	4990	4990	4990	4990	0
162	20250214	160500	468831125	4990	4990	4990	4990	0
163	20250214	160400	468831125	4990	4990	4990	4990	0
164	20250214	160300	468831125	4990	4990	4990	4990	0
165	20250214	160200	468831125	4990	4990	4990	4990	0
166	20250214	160100	468831125	4990	4990	4990	4990	0
167	20250214	160000	468831125	4990	4990	4990	4990	0
168	20250214	155900	468831125	4990	4990	4990	4990	0
169	20250214	155800	468831125	4990	4990	4990	4990	0
170	20250214	155700	468831125	4990	4990	4990	4990	0
171	20250214	155600	468831125	4990	4990	4990	4990	0
172	20250214	155500	468831125	4990	4990	4990	4990	0
173	20250214	155400	468831125	4990	4990	4990	4990	0
174	20250214	155300	468831125	4990	4990	4990	4990	0
175	20250214	155200	468831125	4990	4990	4990	4990	0
176	20250214	155100	468831125	4990	4990	4990	4990	0
177	20250214	155000	468831125	4990	4990	4990	4990	0
178	20250214	154900	468831125	4990	4990	4990	4990	0
179	20250214	154800	468831125	4990	4990	4990	4990	0
180	20250214	154700	468831125	4990	4990	4990	4990	0
181	20250214	154600	468831125	4990	4990	4990	4990	0
182	20250214	154500	468831125	4990	4990	4990	4990	1615
183	20250214	154400	468831125	4990	4990	4990	4990	0
184	20250214	154300	468831125	4990	4990	4990	4990	0
185	20250214	154200	468831125	4990	4990	4990	4990	0
186	20250214	154100	468831125	4990	4990	4990	4990	0
187	20250214	154000	468831125	4990	4990	4990	4990	0
188	20250214	153900	468831125	4990	4990	4990	4990	0
189	20250214	153800	468831125	4990	4990	4990	4990	0
190	20250214	153700	468831125	4990	4990	4990	4990	0
191	20250214	153600	468831125	4990	4990	4990	4990	0
192	20250214	153500	468831125	4990	4990	4990	4990	0
193	20250214	153400	468831125	4990	4990	4990	4990	0
194	20250214	153300	468831125	4990	4990	4990	4990	0
195	20250214	153200	468831125	4990	4990	4990	4990	0
196	20250214	153100	468831125	4990	4990	4990	4990	0
197	20250214	153000	468831125	4990	4990	4990	4990	1615
198	20250214	152900	460772275	5010	5010	5010	5010	0
199	20250214	152800	460772275	5010	5010	5010	5010	0
200	20250214	152700	460772275	5010	5010	5010	5010	0
201	20250214	152600	460772275	5010	5010	5010	5010	0
202	20250214	152500	460772275	5010	5010	5010	5010	0
203	20250214	152400	460772275	5010	5010	5010	5010	0
204	20250214	152300	460772275	5010	5010	5010	5010	0
205	20250214	152200	460772275	5010	5010	5010	5010	0
206	20250214	152100	460772275	5010	5010	5010	5010	0
207	20250214	152000	460772275	5010	5010	5010	5010	0
208	20250214	151900	460772275	5010	4995	5010	4995	1088
209	20250214	151800	455321615	4995	4995	4995	4995	28
210	20250214	151700	455181755	4995	5000	5010	4995	118
211	20250214	151600	454591050	4995	4995	4995	4995	38
212	20250214	151500	454401240	4995	4995	5010	4995	606
213	20250214	151400	451372880	4995	5000	5000	4995	18
214	20250214	151300	451282945	4995	5010	5010	4995	159
215	20250214	151200	450487195	5000	4995	5000	4995	8
216	20250214	151100	450447215	5000	5010	5010	4995	145
217	20250214	151000	449721140	5000	5000	5010	5000	101
218	20250214	150900	449215190	5000	5000	5010	5000	45
219	20250214	150800	448990180	5000	5000	5000	5000	29
220	20250214	150700	448845180	5000	5000	5010	5000	1177
221	20250214	150600	442960170	5000	5000	5000	5000	239
222	20250214	150500	441765170	5000	5010	5010	4995	1238
223	20250214	150400	435574615	5010	5010	5010	5000	94
224	20250214	150300	435103685	5010	5000	5020	5000	395
225	20250214	150200	433124825	5000	5000	5000	5000	1
226	20250214	150100	433119825	5000	5010	5010	5000	827
227	20250214	150000	428976855	5010	5010	5010	5010	30
228	20250214	145900	428826555	5020	5010	5020	5010	170
229	20250214	145800	427973915	5010	5010	5020	5010	122
230	20250214	145700	427362275	5000	5000	5010	5000	31
231	20250214	145600	427207265	5000	5010	5010	5000	118
232	20250214	145500	426616335	5010	5010	5010	5000	4
233	20250214	145400	426596315	5010	5000	5010	5000	94
234	20250214	145300	426125395	5000	5010	5010	5000	207
235	20250214	145200	425089845	5010	5010	5010	5000	113
236	20250214	145100	424524405	5010	5010	5010	5000	136
237	20250214	145000	423843255	5000	5000	5000	5000	29
238	20250214	144900	423698255	5010	5010	5010	5000	96
239	20250214	144800	423217315	5000	5000	5010	5000	27
240	20250214	144700	423082305	5010	5000	5010	5000	94
241	20250214	144600	422611375	5000	5010	5010	5000	651
242	20250214	144500	419355415	5010	5000	5010	5000	137
243	20250214	144400	418669075	5000	5000	5010	5000	119
244	20250214	144300	418073135	5000	5000	5000	5000	3
245	20250214	144200	418058135	5000	5000	5010	4995	31
246	20250214	144100	417903135	5000	5010	5010	5000	410
247	20250214	144000	415853095	5000	5010	5010	5000	96
248	20250214	143900	415372155	5000	5000	5000	5000	27
249	20250214	143800	415237155	5000	5000	5000	5000	30
250	20250214	143700	415087155	4995	5000	5000	4995	156
251	20250214	143600	414307165	4995	5000	5000	4995	29
252	20250214	143500	414162305	4995	4995	5000	4995	115
253	20250214	143400	413587420	4995	4995	5000	4995	54
254	20250214	143300	413317685	4995	4995	5000	4995	98
255	20250214	143200	412827705	5000	5000	5000	5000	94
256	20250214	143100	412357705	4995	4995	4995	4995	34
257	20250214	143000	412187875	4995	4990	5000	4990	59
258	20250214	142900	411893190	4990	4990	4990	4990	2
259	20250214	142800	411883210	4990	5000	5000	4990	2136
260	20250214	142700	401218740	5000	5000	5000	5000	25
261	20250214	142600	401093740	4995	4995	5020	4995	166
262	20250214	142500	400262305	4995	5000	5000	4995	94
263	20250214	142400	399792310	5000	4995	5000	4995	33
264	20250214	142300	399627450	4995	4995	5000	4995	126
265	20250214	142200	398997610	5000	4995	5000	4995	3
266	20250214	142100	398982620	5000	4995	5000	4995	121
267	20250214	142000	398377755	5000	4995	5000	4995	100
268	20250214	141900	397877780	4995	4995	5000	4995	54
269	20250214	141800	397608045	4995	4995	5000	4995	98
270	20250214	141700	397118065	4995	5000	5000	4995	4
271	20250214	141600	397098080	4995	5000	5000	4995	309
272	20250214	141500	395553420	5000	5010	5010	5000	129
273	20250214	141400	394907470	5000	5000	5000	4995	49
274	20250214	141300	394662480	5010	5010	5010	5010	93
275	20250214	141200	394196550	4995	5000	5010	4995	41
276	20250214	141100	393991200	5000	5000	5010	5000	155
277	20250214	141000	393215190	5000	5000	5000	5000	2
278	20250214	140900	393205190	5000	5000	5010	4995	30
279	20250214	140800	393055185	5000	4995	5000	4995	9
280	20250214	140700	393010200	5000	5000	5010	5000	25
281	20250214	140600	392885190	5000	5010	5020	5000	231
282	20250214	140500	391727510	5010	5000	5010	5000	8
283	20250214	140400	391687500	5010	5000	5010	5000	121
284	20250214	140300	391081580	5000	5010	5010	5000	30
285	20250214	140200	390931570	5000	5000	5000	5000	264
286	20250214	140100	389611570	5000	5000	5010	5000	149
287	20250214	140000	388865460	4995	5000	5000	4995	20
288	20250214	135900	388765480	5010	4995	5010	4995	104
289	20250214	135800	388245605	5000	5000	5000	5000	87
290	20250214	135700	387810605	5000	4995	5000	4995	33
291	20250214	135600	387645735	4995	5000	5010	4995	117
292	20250214	135500	387059850	5000	5010	5010	5000	92
293	20250214	135400	386598990	5000	4995	5000	4995	64
294	20250214	135300	386279000	5000	4995	5000	4995	4
295	20250214	135200	386259015	4995	4995	4995	4995	31
296	20250214	135100	386104170	4990	5000	5000	4990	75
297	20250214	135000	385729180	5000	4995	5010	4995	515
298	20250214	134900	383153285	4995	5000	5000	4995	115
299	20250214	134800	382578405	4995	4995	5000	4995	34
300	20250214	134700	382408570	4995	5000	5000	4995	318
301	20250214	134600	380818710	5000	4995	5000	4995	139
302	20250214	134500	380123730	5000	4995	5000	4995	94
303	20250214	134400	379653740	4995	4995	5000	4995	58
304	20250214	134300	379364025	4990	4990	4990	4990	209
305	20250214	134200	378321115	4995	4995	5000	4995	119
306	20250214	134100	377726260	4995	5000	5000	4995	157
307	20250214	134000	376941270	5000	5000	5000	4995	43
308	20250214	133900	376726290	5010	5000	5010	5000	134
309	20250214	133800	376055190	5000	4995	5000	4990	2093
310	20250214	133700	365590915	4995	4995	5000	4995	143
311	20250214	133600	364876180	4995	4995	5000	4995	109
312	20250214	133500	364331330	4995	5000	5000	4995	98
313	20250214	133400	363841365	4995	5000	5000	4995	84
314	20250214	133300	363421505	5000	4995	5000	4995	38
315	20250214	133200	363231510	5000	5000	5020	5000	135
316	20250214	133100	362556470	5010	5000	5010	5000	493
317	20250214	133000	360090560	5010	5000	5020	5000	95
318	20250214	132900	359614630	5000	5000	5000	5000	55
319	20250214	132800	359339630	5010	5000	5010	5000	96
320	20250214	132700	358858720	5010	5010	5010	5010	0
321	20250214	132600	358858720	5010	5010	5020	5000	231
322	20250214	132500	357701320	5000	5000	5000	5000	30
323	20250214	132400	357551320	5000	4995	5000	4995	29
324	20250214	132300	357406460	5000	5010	5010	5000	92
325	20250214	132200	356945560	5000	4995	5000	4995	28
326	20250214	132100	356805580	5000	5000	5010	5000	151
327	20250214	132000	356049650	5000	5000	5000	5000	4
328	20250214	131900	356029650	5010	5010	5010	5000	1518
329	20250214	131800	348438740	5000	5000	5010	5000	95
330	20250214	131700	347962820	5000	5000	5000	5000	67
331	20250214	131600	347627820	4995	4990	4995	4990	5
332	20250214	131500	347602865	4995	5000	5000	4990	486
333	20250214	131400	345176825	4995	4995	5000	4995	163
334	20250214	131300	344361970	4995	4995	5000	4995	1055
335	20250214	131200	339087235	4995	4995	4995	4995	4
336	20250214	131100	339067255	4995	4995	5000	4995	88
337	20250214	131000	338627690	4990	4995	4995	4990	231
338	20250214	130900	337474000	4995	4995	5000	4995	121
339	20250214	130800	336869140	4995	4995	5000	4995	4
340	20250214	130700	336849155	4995	5000	5000	4995	135
341	20250214	130600	336174290	5000	5000	5010	5000	123
342	20250214	130500	335558390	5010	5000	5010	5000	661
343	20250214	130400	332252040	5000	4995	5000	4995	524
344	20250214	130300	329632055	5000	5000	5000	5000	1083
345	20250214	130200	324217055	5010	5000	5010	5000	159
346	20250214	130100	323421025	5010	5000	5010	5000	206
347	20250214	130000	322388985	5000	4995	5000	4995	277
348	20250214	125900	321005250	4995	5010	5010	4995	305
349	20250214	125800	319479580	5000	5000	5000	5000	32
350	20250214	125700	319319580	5010	5000	5010	5000	128
351	20250214	125600	318678660	5000	5000	5000	5000	3
352	20250214	125500	318663660	5010	5000	5010	5000	118
353	20250214	125400	318072740	5000	5000	5010	5000	124
354	20250214	125300	317451830	5010	5010	5010	5010	1
355	20250214	125200	317446820	5000	5010	5020	5000	1596
356	20250214	125100	309465750	5010	5010	5010	5010	2
357	20250214	125000	309455730	5020	5010	5020	5010	96
358	20250214	124900	308973840	5010	5010	5010	5010	2
359	20250214	124800	308963820	5020	5010	5020	5010	96
360	20250214	124700	308481940	5010	5010	5020	5010	117
361	20250214	124600	307894870	5010	5010	5020	5010	30
362	20250214	124500	307744560	5030	5010	5030	5010	252
363	20250214	124400	306479480	5010	5010	5020	5010	5
364	20250214	124300	306454420	5010	5010	5010	5010	528
365	20250214	124200	303809140	5010	5020	5020	5010	222
366	20250214	124100	302695000	5010	5010	5010	5010	5
367	20250214	124000	302669950	5020	5000	5020	5000	38
368	20250214	123900	302479580	5010	5020	5020	5010	93
369	20250214	123800	302012750	5020	5010	5020	5010	7
370	20250214	123700	301977650	5020	5020	5020	5020	726
371	20250214	123600	298333130	5030	5020	5030	5020	95
372	20250214	123500	297855310	5020	5020	5030	5020	156
373	20250214	123400	297071280	5030	5020	5030	5020	3
374	20250214	123300	297056210	5020	5020	5020	5020	128
375	20250214	123200	296413650	5010	5010	5020	5010	1337
376	20250214	123100	289715270	5020	5020	5020	5020	119
377	20250214	123000	289117890	5010	5020	5030	5010	96
378	20250214	122900	288635980	5010	5020	5020	5010	105
379	20250214	122800	288108900	5030	5020	5030	5020	94
380	20250214	122700	287636100	5020	5030	5030	5020	64
381	20250214	122600	287314720	5030	5030	5030	5020	232
382	20250214	122500	286147800	5020	5010	5020	5010	133
383	20250214	122400	285480420	5020	5010	5020	5010	455
384	20250214	122300	283200860	5010	5010	5020	5010	142
385	20250214	122200	282488320	5010	5010	5010	5010	28
386	20250214	122100	282348040	5020	5020	5020	5020	92
387	20250214	122000	281886200	5010	5010	5010	5010	31
388	20250214	121900	281730890	5010	5010	5020	5010	128
389	20250214	121800	281088640	5010	5010	5010	5010	27
390	20250214	121700	280953370	5020	5010	5020	5010	144
391	20250214	121600	280231020	5010	5000	5010	5000	120
392	20250214	121500	279630110	5000	5020	5020	5000	88
393	20250214	121400	279189480	5010	5000	5010	5000	234
394	20250214	121300	278019160	5000	5000	5010	5000	42
395	20250214	121200	277809150	5010	5000	5010	4995	372
396	20250214	121100	275948380	5000	5010	5010	5000	92
397	20250214	121000	275487470	5000	5010	5010	5000	108
398	20250214	120900	274946700	5010	4995	5010	4995	170
399	20250214	120800	274097450	4995	4995	4995	4995	57
400	20250214	120700	273812735	4990	4990	4990	4990	2
401	20250214	120600	273802755	4990	4990	4990	4990	2
402	20250214	120500	273792775	4990	5000	5010	4990	270
403	20250214	120400	272440795	4990	5000	5010	4990	54
404	20250214	120300	272170555	4995	4990	4995	4990	586
405	20250214	120200	269245405	4995	4990	4995	4990	4
406	20250214	120100	269225435	4985	4985	4990	4985	30
407	20250214	120000	269075750	4985	4985	4985	4985	28
408	20250214	115900	268936170	4990	4990	4990	4990	3
409	20250214	115800	268921200	4985	4995	4995	4985	195
410	20250214	115700	267947340	4995	4990	5030	4990	1268
411	20250214	115600	261590460	4995	4990	5000	4990	942
412	20250214	115500	256882175	4995	4990	4995	4980	237
413	20250214	115400	255700450	4980	4985	4985	4980	4
414	20250214	115300	255680525	4985	4975	4985	4975	230
415	20250214	115200	254534360	4975	4985	4985	4975	706
416	20250214	115100	251021695	4980	4980	4985	4980	205
417	20250214	115000	250000785	4980	4980	4985	4980	27
418	20250214	114900	249866320	4980	4990	4990	4980	72
419	20250214	114800	249507160	4990	4980	4990	4980	379
420	20250214	114700	247619115	4980	4980	4980	4980	0
421	20250214	114600	247619115	4980	4980	4990	4980	117
422	20250214	114500	247035390	4995	4985	4995	4980	946
423	20250214	114400	242318390	4980	4970	4980	4970	9
424	20250214	114300	242273595	4970	4980	4980	4970	38
425	20250214	114200	242084500	4980	4975	4980	4970	51
426	20250214	114100	241830555	4975	4975	4980	4975	40
427	20250214	114000	241631505	4975	4970	4975	4970	27
428	20250214	113900	241497190	4970	4980	4980	4970	50
429	20250214	113800	241248210	4975	4970	4975	4970	32
430	20250214	113700	241089165	4970	4975	4980	4965	1240
431	20250214	113600	234927770	4975	4975	4980	4975	405
432	20250214	113500	232912890	4975	4980	4980	4975	237
433	20250214	113400	231732870	4980	4975	4980	4975	69
434	20250214	113300	231389265	4975	4980	4980	4975	278
435	20250214	113200	230005965	4975	4975	4985	4975	153
436	20250214	113100	229243765	4980	4990	4990	4980	4002
437	20250214	113000	209312935	4990	4985	4995	4980	242
438	20250214	112900	208105010	4985	4990	4990	4985	2940
439	20250214	112800	193441585	4990	4995	5000	4990	144
440	20250214	112700	192721925	4995	4995	4995	4995	83
441	20250214	112600	192307340	4995	4990	4995	4990	59
442	20250214	112500	192012795	4995	4990	4995	4990	87
443	20250214	112400	191578235	4990	4990	4990	4990	4
444	20250214	112300	191558275	4990	4995	4995	4990	52
445	20250214	112200	191298665	4990	4990	4990	4990	30
446	20250214	112100	191148965	4990	4990	4990	4990	27
447	20250214	112000	191014235	4985	4985	4995	4985	83
448	20250214	111900	190600465	4990	4985	4990	4985	3
449	20250214	111800	190585505	4985	4985	4985	4985	54
450	20250214	111700	190316315	4990	4990	4990	4990	25
451	20250214	111600	190191565	4990	4995	4995	4985	7
452	20250214	111500	190156650	4995	4985	4995	4985	256
453	20250214	111400	188879180	4985	4995	4995	4985	32
454	20250214	111300	188719650	4995	4980	4995	4980	528
455	20250214	111200	186084715	4985	4985	4985	4985	303
456	20250214	111100	184574260	4985	4985	4990	4985	49
457	20250214	111000	184329990	4990	4990	4990	4990	30
458	20250214	110900	184180290	4995	4990	4995	4990	75
459	20250214	110800	183806035	4995	4995	4995	4995	139
460	20250214	110700	183111730	5000	4995	5000	4995	30
461	20250214	110600	182961875	5000	5010	5010	5000	2
462	20250214	110500	182951865	5010	4995	5010	4995	89
463	20250214	110400	182506580	4995	4995	4995	4995	1
464	20250214	110300	182501585	4995	4995	5000	4995	55
465	20250214	110200	182226855	5000	5000	5000	5000	1
466	20250214	110100	182221855	5010	5000	5010	4995	30
467	20250214	110000	182071965	4995	4995	4995	4995	1
468	20250214	105900	182066970	5000	5000	5010	5000	174
469	20250214	105800	181196860	5000	5000	5000	5000	28
470	20250214	105700	181056860	5010	5000	5010	5000	13
471	20250214	105600	180991850	5000	5000	5010	5000	36
472	20250214	105500	180811840	5000	5000	5000	5000	309
473	20250214	105400	179266840	5010	5010	5020	5000	508
474	20250214	105300	176726760	5000	5010	5010	5000	2025
475	20250214	105200	166581760	5010	5020	5020	5010	54
476	20250214	105100	166311200	5020	5030	5030	5010	1074
477	20250214	105000	160919980	5020	5020	5020	5020	0
478	20250214	104900	160919980	5020	5030	5040	5020	483
479	20250214	104800	158490110	5020	5020	5030	5020	29
480	20250214	104700	158344520	5020	5020	5020	5020	28
481	20250214	104600	158203960	5030	5030	5040	5020	11
482	20250214	104500	158148630	5040	5020	5040	5020	97
483	20250214	104400	157659990	5030	5020	5030	5020	33
484	20250214	104300	157494270	5020	5040	5040	5020	73
485	20250214	104200	157126910	5030	5030	5030	5020	68
486	20250214	104100	156784890	5020	5020	5020	5020	1
487	20250214	104000	156779870	5020	5030	5040	5020	102
488	20250214	103900	156266200	5030	5040	5040	5020	43
489	20250214	103800	156050100	5030	5030	5040	5030	117
490	20250214	103700	155461350	5010	5020	5020	5010	501
491	20250214	103600	152950840	5020	5030	5040	5020	38
492	20250214	103500	152759960	5030	5010	5050	5010	2454
493	20250214	103400	140382860	5020	5000	5020	5000	515
494	20250214	103300	137799820	5010	5010	5010	5000	74
495	20250214	103200	137429100	5010	5000	5010	5000	658
496	20250214	103100	134138990	5000	5010	5010	5000	37
497	20250214	103000	133953880	5010	5000	5010	4995	36
498	20250214	102900	133773855	5000	5010	5010	4995	71
499	20250214	102800	133418730	5010	5000	5010	5000	475
500	20250214	102700	131043720	5000	5000	5000	4995	14
501	20250214	102600	130973735	4995	5000	5000	4995	113
502	20250214	102500	130408870	5000	5000	5000	5000	25
503	20250214	102400	130283870	4995	4995	5000	4995	56
504	20250214	102300	130004145	5000	5000	5000	4995	529
505	20250214	102200	127359155	4995	4995	4995	4995	14
506	20250214	102100	127289225	4990	4995	4995	4990	41
507	20250214	102000	127084560	5000	5000	5000	5000	22
508	20250214	101900	126974560	4995	5000	5000	4990	26
509	20250214	101800	126844690	4990	4995	4995	4990	471
510	20250214	101700	124494100	4995	4965	4995	4965	11344
511	20250214	101600	68057720	4965	4970	4970	4965	269
512	20250214	101500	66720915	4975	4970	4975	4970	2
513	20250214	101400	66710970	4975	4970	4975	4970	30
514	20250214	101300	66561865	4970	4970	4970	4970	25
515	20250214	101200	66437615	4970	4975	4975	4970	2
516	20250214	101100	66427670	4970	4970	4975	4970	371
517	20250214	101000	64582190	4965	4965	4965	4965	1
518	20250214	100900	64577225	4970	4970	4975	4965	79
519	20250214	100800	64184650	4965	4965	4965	4965	0
520	20250214	100700	64184650	4965	4970	4970	4965	3
521	20250214	100600	64169745	4965	4965	4970	4965	112
522	20250214	100500	63613290	4965	4960	4965	4960	30
523	20250214	100400	63464480	4960	4965	4965	4960	26
524	20250214	100300	63335515	4965	4955	4965	4955	27
525	20250214	100200	63201485	4960	4960	4960	4960	23
526	20250214	100100	63087405	4960	4955	4960	4955	29
527	20250214	100000	62943705	4965	4965	4965	4965	74
528	20250214	095900	62576295	4965	4955	4965	4955	494
529	20250214	095800	60128395	4955	4955	4960	4955	29
530	20250214	095700	59984695	4955	4955	4955	4955	10
531	20250214	095600	59935145	4955	4960	4960	4955	431
532	20250214	095500	57799535	4955	4960	4960	4955	102
533	20250214	095400	57293620	4955	4960	4960	4955	75
534	20250214	095300	56921990	4955	4960	4960	4955	24
535	20250214	095200	56802970	4960	4960	4960	4960	2
536	20250214	095100	56793050	4955	4960	4960	4955	1001
537	20250214	095000	51829285	4965	4970	4970	4965	17
538	20250214	094900	51744860	4975	4975	4975	4975	0
539	20250214	094800	51744860	4975	4965	4975	4965	32
540	20250214	094700	51585815	4965	4965	4965	4965	24
541	20250214	094600	51466655	4970	4970	4975	4965	87
542	20250214	094500	51033950	4965	4960	4965	4960	231
543	20250214	094400	49887885	4960	4970	4970	4955	2503
544	20250214	094300	37479390	4965	4970	4970	4965	14
545	20250214	094200	37409860	4970	4970	4975	4970	27
546	20250214	094100	37275665	4975	4970	4975	4970	4
547	20250214	094000	37255770	4975	4970	4975	4970	10
548	20250214	093900	37206055	4970	4965	4970	4965	34
549	20250214	093800	37037200	4970	4975	4975	4970	15
550	20250214	093700	36962630	4975	4970	4975	4970	40
551	20250214	093600	36763755	4970	4975	4975	4970	54
552	20250214	093500	36495110	4975	4970	4975	4970	36
553	20250214	093400	36316145	4970	4975	4975	4965	29
554	20250214	093300	36172115	4975	4970	4975	4970	50
555	20250214	093200	35923370	4975	4970	4975	4970	1051
556	20250214	093100	30699770	4965	4970	4975	4965	634
557	20250214	093000	27549900	4965	4965	4965	4965	5
558	20250214	092900	27525075	4960	4965	4970	4960	28
559	20250214	092800	27386170	4960	4960	4960	4960	11
560	20250214	092700	27331610	4960	4980	4980	4960	1719
561	20250214	092600	18794765	4980	4995	5000	4980	962
562	20250214	092500	14001235	4985	4990	4990	4985	124
563	20250214	092400	13382585	4985	4985	4985	4985	470
564	20250214	092300	11039635	4990	5010	5010	4990	247
565	20250214	092200	9806065	5000	5010	5010	5000	27
566	20250214	092100	9671055	5000	5000	5000	5000	60
567	20250214	092000	9371055	4995	4995	4995	4995	57
568	20250214	091900	9086340	4990	5000	5000	4990	28
569	20250214	091800	8946595	4995	4995	4995	4995	0
570	20250214	091700	8946595	4995	4995	4995	4990	46
571	20250214	091600	8716830	4995	4995	4995	4995	0
572	20250214	091500	8716830	4995	4990	4995	4990	503
573	20250214	091400	6204350	4995	4995	4995	4995	7
574	20250214	091300	6169385	4995	4995	4995	4995	25
575	20250214	091200	6044510	4990	4990	4995	4990	49
576	20250214	091100	5799990	4995	4990	4995	4990	37
577	20250214	091000	5615190	4990	4990	4995	4985	304
578	20250214	090900	4098230	4990	4990	4995	4990	7
579	20250214	090800	4063295	4985	4990	4990	4985	28
580	20250214	090700	3923580	5000	4995	5010	4985	21
581	20250214	090600	3818710	5000	5000	5000	4995	289
582	20250214	090500	2373720	4985	4985	5000	4985	34
583	20250214	090400	2203910	4990	5000	5000	4990	242
584	20250214	090300	996180	5000	4995	5000	4995	5
585	20250214	090200	971195	4990	4990	4995	4990	59
586	20250214	090100	676775	4990	4980	4990	4980	12
587	20250214	090000	616955	4980	4975	4980	4970	124