KissMeData/035610/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	192000	140907985	4130	4130	4130	4130	1674
3	20250214	191900	140907985	4130	4130	4130	4130	0
4	20250214	191800	140907985	4130	4130	4130	4130	0
5	20250214	191700	140907985	4130	4130	4130	4130	0
6	20250214	191600	140907985	4130	4130	4130	4130	0
7	20250214	191500	140907985	4130	4130	4130	4130	0
8	20250214	191400	140907985	4130	4130	4130	4130	0
9	20250214	191300	140907985	4130	4130	4130	4130	0
10	20250214	191200	140907985	4130	4130	4130	4130	0
11	20250214	191100	140907985	4130	4130	4130	4130	0
12	20250214	191000	140907985	4130	4130	4130	4130	0
13	20250214	190900	140907985	4130	4130	4130	4130	0
14	20250214	190800	140907985	4130	4130	4130	4130	0
15	20250214	190700	140907985	4130	4130	4130	4130	0
16	20250214	190600	140907985	4130	4130	4130	4130	0
17	20250214	190500	140907985	4130	4130	4130	4130	0
18	20250214	190400	140907985	4130	4130	4130	4130	0
19	20250214	190300	140907985	4130	4130	4130	4130	0
20	20250214	190200	140907985	4130	4130	4130	4130	0
21	20250214	190100	140907985	4130	4130	4130	4130	0
22	20250214	190000	140907985	4130	4130	4130	4130	0
23	20250214	185900	140907985	4130	4130	4130	4130	0
24	20250214	185800	140907985	4130	4130	4130	4130	0
25	20250214	185700	140907985	4130	4130	4130	4130	0
26	20250214	185600	140907985	4130	4130	4130	4130	0
27	20250214	185500	140907985	4130	4130	4130	4130	0
28	20250214	185400	140907985	4130	4130	4130	4130	0
29	20250214	185300	140907985	4130	4130	4130	4130	0
30	20250214	185200	140907985	4130	4130	4130	4130	0
31	20250214	185100	140907985	4130	4130	4130	4130	0
32	20250214	185000	140907985	4130	4130	4130	4130	1674
33	20250214	184900	140907985	4130	4130	4130	4130	0
34	20250214	184800	140907985	4130	4130	4130	4130	0
35	20250214	184700	140907985	4130	4130	4130	4130	0
36	20250214	184600	140907985	4130	4130	4130	4130	0
37	20250214	184500	140907985	4130	4130	4130	4130	0
38	20250214	184400	140907985	4130	4130	4130	4130	0
39	20250214	184300	140907985	4130	4130	4130	4130	0
40	20250214	184200	140907985	4130	4130	4130	4130	0
41	20250214	184100	140907985	4130	4130	4130	4130	0
42	20250214	184000	140907985	4130	4130	4130	4130	0
43	20250214	183900	140907985	4130	4130	4130	4130	0
44	20250214	183800	140907985	4130	4130	4130	4130	0
45	20250214	183700	140907985	4130	4130	4130	4130	0
46	20250214	183600	140907985	4130	4130	4130	4130	0
47	20250214	183500	140907985	4130	4130	4130	4130	0
48	20250214	183400	140907985	4130	4130	4130	4130	0
49	20250214	183300	140907985	4130	4130	4130	4130	0
50	20250214	183200	140907985	4130	4130	4130	4130	0
51	20250214	183100	140907985	4130	4130	4130	4130	0
52	20250214	183000	140907985	4130	4130	4130	4130	0
53	20250214	182900	140907985	4130	4130	4130	4130	0
54	20250214	182800	140907985	4130	4130	4130	4130	0
55	20250214	182700	140907985	4130	4130	4130	4130	0
56	20250214	182600	140907985	4130	4130	4130	4130	0
57	20250214	182500	140907985	4130	4130	4130	4130	0
58	20250214	182400	140907985	4130	4130	4130	4130	0
59	20250214	182300	140907985	4130	4130	4130	4130	0
60	20250214	182200	140907985	4130	4130	4130	4130	0
61	20250214	182100	140907985	4130	4130	4130	4130	0
62	20250214	182000	140907985	4130	4130	4130	4130	1674
63	20250214	181900	140907985	4130	4130	4130	4130	0
64	20250214	181800	140907985	4130	4130	4130	4130	0
65	20250214	181700	140907985	4130	4130	4130	4130	0
66	20250214	181600	140907985	4130	4130	4130	4130	0
67	20250214	181500	140907985	4130	4130	4130	4130	0
68	20250214	181400	140907985	4130	4130	4130	4130	0
69	20250214	181300	140907985	4130	4130	4130	4130	0
70	20250214	181200	140907985	4130	4130	4130	4130	0
71	20250214	181100	140907985	4130	4130	4130	4130	0
72	20250214	181000	140907985	4130	4130	4130	4130	0
73	20250214	180900	140907985	4130	4130	4130	4130	0
74	20250214	180800	140907985	4130	4130	4130	4130	0
75	20250214	180700	140907985	4130	4130	4130	4130	0
76	20250214	180600	140907985	4130	4130	4130	4130	0
77	20250214	180500	140907985	4130	4130	4130	4130	0
78	20250214	180400	140907985	4130	4130	4130	4130	0
79	20250214	180300	140907985	4130	4130	4130	4130	0
80	20250214	180200	140907985	4130	4130	4130	4130	0
81	20250214	180100	140907985	4130	4130	4130	4130	0
82	20250214	180000	140907985	4130	4130	4130	4130	0
83	20250214	175900	140907985	4130	4130	4130	4130	0
84	20250214	175800	140907985	4130	4130	4130	4130	0
85	20250214	175700	140907985	4130	4130	4130	4130	0
86	20250214	175600	140907985	4130	4130	4130	4130	0
87	20250214	175500	140907985	4130	4130	4130	4130	0
88	20250214	175400	140907985	4130	4130	4130	4130	0
89	20250214	175300	140907985	4130	4130	4130	4130	0
90	20250214	175200	140907985	4130	4130	4130	4130	0
91	20250214	175100	140907985	4130	4130	4130	4130	0
92	20250214	175000	140907985	4130	4130	4130	4130	1674
93	20250214	174900	140907985	4130	4130	4130	4130	0
94	20250214	174800	140907985	4130	4130	4130	4130	0
95	20250214	174700	140907985	4130	4130	4130	4130	0
96	20250214	174600	140907985	4130	4130	4130	4130	0
97	20250214	174500	140907985	4130	4130	4130	4130	0
98	20250214	174400	140907985	4130	4130	4130	4130	0
99	20250214	174300	140907985	4130	4130	4130	4130	0
100	20250214	174200	140907985	4130	4130	4130	4130	0
101	20250214	174100	140907985	4130	4130	4130	4130	0
102	20250214	174000	140907985	4130	4130	4130	4130	0
103	20250214	173900	140907985	4130	4130	4130	4130	0
104	20250214	173800	140907985	4130	4130	4130	4130	0
105	20250214	173700	140907985	4130	4130	4130	4130	0
106	20250214	173600	140907985	4130	4130	4130	4130	0
107	20250214	173500	140907985	4130	4130	4130	4130	0
108	20250214	173400	140907985	4130	4130	4130	4130	0
109	20250214	173300	140907985	4130	4130	4130	4130	0
110	20250214	173200	140907985	4130	4130	4130	4130	0
111	20250214	173100	140907985	4130	4130	4130	4130	0
112	20250214	173000	140907985	4130	4130	4130	4130	0
113	20250214	172900	140907985	4130	4130	4130	4130	0
114	20250214	172800	140907985	4130	4130	4130	4130	0
115	20250214	172700	140907985	4130	4130	4130	4130	0
116	20250214	172600	140907985	4130	4130	4130	4130	0
117	20250214	172500	140907985	4130	4130	4130	4130	0
118	20250214	172400	140907985	4130	4130	4130	4130	0
119	20250214	172300	140907985	4130	4130	4130	4130	0
120	20250214	172200	140907985	4130	4130	4130	4130	0
121	20250214	172100	140907985	4130	4130	4130	4130	0
122	20250214	172000	140907985	4130	4130	4130	4130	1674
123	20250214	171900	140907985	4130	4130	4130	4130	0
124	20250214	171800	140907985	4130	4130	4130	4130	0
125	20250214	171700	140907985	4130	4130	4130	4130	0
126	20250214	171600	140907985	4130	4130	4130	4130	0
127	20250214	171500	140907985	4130	4130	4130	4130	0
128	20250214	171400	140907985	4130	4130	4130	4130	0
129	20250214	171300	140907985	4130	4130	4130	4130	0
130	20250214	171200	140907985	4130	4130	4130	4130	0
131	20250214	171100	140907985	4130	4130	4130	4130	0
132	20250214	171000	140907985	4130	4130	4130	4130	0
133	20250214	170900	140907985	4130	4130	4130	4130	0
134	20250214	170800	140907985	4130	4130	4130	4130	0
135	20250214	170700	140907985	4130	4130	4130	4130	0
136	20250214	170600	140907985	4130	4130	4130	4130	0
137	20250214	170500	140907985	4130	4130	4130	4130	0
138	20250214	170400	140907985	4130	4130	4130	4130	0
139	20250214	170300	140907985	4130	4130	4130	4130	0
140	20250214	170200	140907985	4130	4130	4130	4130	0
141	20250214	170100	140907985	4130	4130	4130	4130	0
142	20250214	170000	140907985	4130	4130	4130	4130	0
143	20250214	165900	140907985	4130	4130	4130	4130	0
144	20250214	165800	140907985	4130	4130	4130	4130	0
145	20250214	165700	140907985	4130	4130	4130	4130	0
146	20250214	165600	140907985	4130	4130	4130	4130	0
147	20250214	165500	140907985	4130	4130	4130	4130	0
148	20250214	165400	140907985	4130	4130	4130	4130	0
149	20250214	165300	140907985	4130	4130	4130	4130	0
150	20250214	165200	140907985	4130	4130	4130	4130	0
151	20250214	165100	140907985	4130	4130	4130	4130	0
152	20250214	165000	140907985	4130	4130	4130	4130	1674
153	20250214	164900	140907985	4130	4130	4130	4130	0
154	20250214	164800	140907985	4130	4130	4130	4130	0
155	20250214	164700	140907985	4130	4130	4130	4130	0
156	20250214	164600	140907985	4130	4130	4130	4130	0
157	20250214	164500	140907985	4130	4130	4130	4130	0
158	20250214	164400	140907985	4130	4130	4130	4130	0
159	20250214	164300	140907985	4130	4130	4130	4130	0
160	20250214	164200	140907985	4130	4130	4130	4130	0
161	20250214	164100	140907985	4130	4130	4130	4130	0
162	20250214	164000	140907985	4130	4130	4130	4130	0
163	20250214	163900	140907985	4130	4130	4130	4130	0
164	20250214	163800	140907985	4130	4130	4130	4130	0
165	20250214	163700	140907985	4130	4130	4130	4130	0
166	20250214	163600	140907985	4130	4130	4130	4130	0
167	20250214	163500	140907985	4130	4130	4130	4130	0
168	20250214	163400	140907985	4130	4130	4130	4130	0
169	20250214	163300	140907985	4130	4130	4130	4130	0
170	20250214	163200	140907985	4130	4130	4130	4130	0
171	20250214	163100	140907985	4130	4130	4130	4130	0
172	20250214	163000	140907985	4130	4130	4130	4130	0
173	20250214	162900	140907985	4130	4130	4130	4130	0
174	20250214	162800	140907985	4130	4130	4130	4130	0
175	20250214	162700	140907985	4130	4130	4130	4130	0
176	20250214	162600	140907985	4130	4130	4130	4130	0
177	20250214	162500	140907985	4130	4130	4130	4130	0
178	20250214	162400	140907985	4130	4130	4130	4130	0
179	20250214	162300	140907985	4130	4130	4130	4130	0
180	20250214	162200	140907985	4130	4130	4130	4130	0
181	20250214	162100	140907985	4130	4130	4130	4130	0
182	20250214	162000	140907985	4130	4130	4130	4130	1674
183	20250214	161900	140907985	4130	4130	4130	4130	0
184	20250214	161800	140907985	4130	4130	4130	4130	0
185	20250214	161700	140907985	4130	4130	4130	4130	0
186	20250214	161600	140907985	4130	4130	4130	4130	0
187	20250214	161500	140907985	4130	4130	4130	4130	0
188	20250214	161400	140907985	4130	4130	4130	4130	0
189	20250214	161300	140907985	4130	4130	4130	4130	0
190	20250214	161200	140907985	4130	4130	4130	4130	0
191	20250214	161100	140907985	4130	4130	4130	4130	0
192	20250214	161000	140907985	4130	4130	4130	4130	0
193	20250214	160900	140907985	4130	4130	4130	4130	0
194	20250214	160800	140907985	4130	4130	4130	4130	0
195	20250214	160700	140907985	4130	4130	4130	4130	0
196	20250214	160600	140907985	4130	4130	4130	4130	0
197	20250214	160500	140907985	4130	4130	4130	4130	0
198	20250214	160400	140907985	4130	4130	4130	4130	0
199	20250214	160300	140907985	4130	4130	4130	4130	0
200	20250214	160200	140907985	4130	4130	4130	4130	0
201	20250214	160100	140907985	4130	4130	4130	4130	0
202	20250214	160000	140907985	4130	4130	4130	4130	0
203	20250214	155900	140907985	4130	4130	4130	4130	0
204	20250214	155800	140907985	4130	4130	4130	4130	0
205	20250214	155700	140907985	4130	4130	4130	4130	0
206	20250214	155600	140907985	4130	4130	4130	4130	0
207	20250214	155500	140907985	4130	4130	4130	4130	0
208	20250214	155400	140907985	4130	4130	4130	4130	0
209	20250214	155300	140907985	4130	4130	4130	4130	0
210	20250214	155200	140907985	4130	4130	4130	4130	0
211	20250214	155100	140907985	4130	4130	4130	4130	0
212	20250214	155000	140907985	4130	4130	4130	4130	1674
213	20250214	154900	140907985	4130	4130	4130	4130	0
214	20250214	154800	140907985	4130	4130	4130	4130	0
215	20250214	154700	140907985	4130	4130	4130	4130	0
216	20250214	154600	140907985	4130	4130	4130	4130	0
217	20250214	154500	140907985	4130	4130	4130	4130	0
218	20250214	154400	140907985	4130	4130	4130	4130	0
219	20250214	154300	140907985	4130	4130	4130	4130	0
220	20250214	154200	140907985	4130	4130	4130	4130	0
221	20250214	154100	140907985	4130	4130	4130	4130	0
222	20250214	154000	140907985	4130	4130	4130	4130	0
223	20250214	153900	140907985	4130	4130	4130	4130	0
224	20250214	153800	140907985	4130	4130	4130	4130	0
225	20250214	153700	140907985	4130	4130	4130	4130	0
226	20250214	153600	140907985	4130	4130	4130	4130	0
227	20250214	153500	140907985	4130	4130	4130	4130	0
228	20250214	153400	140907985	4130	4130	4130	4130	0
229	20250214	153300	140907985	4130	4130	4130	4130	0
230	20250214	153200	140907985	4130	4130	4130	4130	0
231	20250214	153100	140907985	4130	4130	4130	4130	0
232	20250214	153000	140907985	4130	4130	4130	4130	1674
233	20250214	152900	133994365	4135	4135	4135	4135	0
234	20250214	152800	133994365	4135	4135	4135	4135	0
235	20250214	152700	133994365	4135	4135	4135	4135	0
236	20250214	152600	133994365	4135	4135	4135	4135	0
237	20250214	152500	133994365	4135	4135	4135	4135	0
238	20250214	152400	133994365	4135	4135	4135	4135	0
239	20250214	152300	133994365	4135	4135	4135	4135	0
240	20250214	152200	133994365	4135	4135	4135	4135	0
241	20250214	152100	133994365	4135	4135	4135	4135	0
242	20250214	152000	133994365	4135	4135	4135	4135	0
243	20250214	151900	133994365	4135	4135	4135	4135	3
244	20250214	151800	133981960	4135	4135	4135	4135	2
245	20250214	151700	133973690	4115	4120	4120	4115	194
246	20250214	151600	133175210	4135	4135	4135	4135	0
247	20250214	151500	133175210	4135	4135	4135	4135	0
248	20250214	151400	133175210	4135	4120	4135	4120	100
249	20250214	151300	132763060	4135	4135	4135	4135	0
250	20250214	151200	132763060	4135	4135	4135	4135	0
251	20250214	151100	132763060	4135	4135	4135	4135	400
252	20250214	151000	131109060	4135	4135	4135	4135	0
253	20250214	150900	131109060	4135	4135	4135	4135	0
254	20250214	150800	131109060	4135	4135	4135	4135	0
255	20250214	150700	131109060	4135	4135	4135	4135	10
256	20250214	150600	131067710	4135	4135	4135	4135	0
257	20250214	150500	131067710	4135	4135	4135	4135	0
258	20250214	150400	131067710	4135	4135	4135	4115	1102
259	20250214	150300	126512940	4135	4135	4135	4135	0
260	20250214	150200	126512940	4135	4115	4135	4115	2348
261	20250214	150100	116850880	4115	4120	4120	4115	396
262	20250214	150000	115221330	4115	4115	4115	4115	40
263	20250214	145900	115056730	4120	4115	4120	4115	1263
264	20250214	145800	109859475	4115	4120	4120	4115	418
265	20250214	145700	108137940	4140	4140	4140	4140	0
266	20250214	145600	108137940	4140	4140	4140	4140	0
267	20250214	145500	108137940	4140	4140	4140	4140	0
268	20250214	145400	108137940	4140	4140	4140	4140	0
269	20250214	145300	108137940	4140	4125	4140	4125	211
270	20250214	145200	107267010	4120	4120	4120	4120	0
271	20250214	145100	107267010	4120	4120	4120	4120	0
272	20250214	145000	107267010	4120	4120	4120	4120	239
273	20250214	144900	106282330	4120	4120	4120	4120	0
274	20250214	144800	106282330	4120	4125	4125	4120	7
275	20250214	144700	106253485	4135	4135	4135	4135	0
276	20250214	144600	106253485	4135	4135	4135	4135	0
277	20250214	144500	106253485	4135	4135	4135	4135	0
278	20250214	144400	106253485	4135	4135	4135	4135	0
279	20250214	144300	106253485	4135	4135	4135	4135	1
280	20250214	144200	106249350	4140	4140	4140	4140	0
281	20250214	144100	106249350	4140	4140	4140	4140	0
282	20250214	144000	106249350	4140	4140	4140	4140	0
283	20250214	143900	106249350	4140	4140	4140	4140	0
284	20250214	143800	106249350	4140	4140	4140	4140	0
285	20250214	143700	106249350	4140	4140	4140	4140	0
286	20250214	143600	106249350	4140	4140	4140	4140	0
287	20250214	143500	106249350	4140	4140	4140	4140	0
288	20250214	143400	106249350	4140	4140	4140	4140	1
289	20250214	143300	106245210	4120	4120	4120	4120	0
290	20250214	143200	106245210	4120	4120	4120	4120	0
291	20250214	143100	106245210	4120	4120	4120	4120	0
292	20250214	143000	106245210	4120	4120	4120	4120	10
293	20250214	142900	106204010	4140	4140	4140	4140	0
294	20250214	142800	106204010	4140	4140	4140	4140	0
295	20250214	142700	106204010	4140	4140	4140	4140	0
296	20250214	142600	106204010	4140	4140	4140	4140	0
297	20250214	142500	106204010	4140	4140	4140	4140	0
298	20250214	142400	106204010	4140	4140	4140	4140	1
299	20250214	142300	106199870	4120	4120	4120	4120	0
300	20250214	142200	106199870	4120	4120	4120	4120	0
301	20250214	142100	106199870	4120	4120	4120	4120	0
302	20250214	142000	106199870	4120	4120	4120	4120	0
303	20250214	141900	106199870	4120	4120	4120	4120	0
304	20250214	141800	106199870	4120	4120	4120	4120	0
305	20250214	141700	106199870	4120	4120	4120	4120	237
306	20250214	141600	105223430	4120	4120	4120	4120	0
307	20250214	141500	105223430	4120	4120	4120	4120	0
308	20250214	141400	105223430	4120	4120	4120	4120	0
309	20250214	141300	105223430	4120	4120	4120	4120	10
310	20250214	141200	105182230	4115	4120	4120	4115	10
311	20250214	141100	105141040	4120	4120	4120	4120	0
312	20250214	141000	105141040	4120	4120	4120	4120	0
313	20250214	140900	105141040	4120	4120	4120	4120	0
314	20250214	140800	105141040	4120	4120	4120	4120	0
315	20250214	140700	105141040	4120	4120	4120	4120	0
316	20250214	140600	105141040	4120	4120	4120	4120	0
317	20250214	140500	105141040	4120	4120	4120	4120	0
318	20250214	140400	105141040	4120	4120	4120	4120	0
319	20250214	140300	105141040	4120	4120	4120	4120	0
320	20250214	140200	105141040	4120	4120	4120	4120	0
321	20250214	140100	105141040	4120	4120	4120	4120	0
322	20250214	140000	105141040	4120	4120	4120	4120	30
323	20250214	135900	105017440	4115	4115	4115	4115	0
324	20250214	135800	105017440	4115	4115	4115	4115	0
325	20250214	135700	105017440	4115	4115	4115	4115	31
326	20250214	135600	104889875	4105	4105	4105	4105	875
327	20250214	135500	101298000	4115	4115	4115	4115	1163
328	20250214	135400	96512255	4115	4115	4115	4115	0
329	20250214	135300	96512255	4115	4115	4115	4115	478
330	20250214	135200	94545285	4110	4110	4110	4110	1381
331	20250214	135100	88869375	4110	4110	4110	4110	0
332	20250214	135000	88869375	4110	4110	4110	4110	964
333	20250214	134900	84907335	4110	4110	4110	4110	323
334	20250214	134800	83579805	4110	4110	4110	4110	0
335	20250214	134700	83579805	4110	4110	4110	4110	0
336	20250214	134600	83579805	4110	4110	4110	4110	0
337	20250214	134500	83579805	4110	4110	4110	4110	0
338	20250214	134400	83579805	4110	4110	4110	4110	0
339	20250214	134300	83579805	4110	4110	4110	4110	1
340	20250214	134200	83575695	4110	4110	4110	4110	13
341	20250214	134100	83522265	4110	4110	4110	4110	8
342	20250214	134000	83489385	4110	4120	4120	4110	4
343	20250214	133900	83472925	4115	4115	4115	4115	200
344	20250214	133800	82649925	4115	4115	4115	4115	400
345	20250214	133700	81003925	4115	4115	4120	4115	293
346	20250214	133600	79798225	4120	4120	4120	4120	0
347	20250214	133500	79798225	4120	4120	4120	4120	0
348	20250214	133400	79798225	4120	4120	4120	4120	0
349	20250214	133300	79798225	4120	4120	4120	4120	2
350	20250214	133200	79789985	4120	4120	4120	4120	166
351	20250214	133100	79106065	4130	4125	4130	4125	2
352	20250214	133000	79097810	4130	4130	4130	4130	0
353	20250214	132900	79097810	4130	4130	4130	4130	0
354	20250214	132800	79097810	4130	4130	4130	4130	0
355	20250214	132700	79097810	4130	4130	4130	4130	0
356	20250214	132600	79097810	4130	4130	4130	4130	0
357	20250214	132500	79097810	4130	4130	4130	4130	0
358	20250214	132400	79097810	4130	4130	4130	4130	0
359	20250214	132300	79097810	4130	4130	4130	4130	0
360	20250214	132200	79097810	4130	4130	4130	4130	1
361	20250214	132100	79093680	4115	4115	4115	4115	244
362	20250214	132000	78089620	4110	4125	4125	4110	600
363	20250214	131900	75622790	4130	4130	4130	4130	1
364	20250214	131800	75618660	4130	4130	4130	4130	726
365	20250214	131700	72620280	4130	4130	4130	4130	1
366	20250214	131600	72616150	4130	4130	4130	4130	12
367	20250214	131500	72566590	4120	4120	4120	4120	0
368	20250214	131400	72566590	4120	4120	4120	4120	0
369	20250214	131300	72566590	4120	4120	4120	4120	0
370	20250214	131200	72566590	4120	4120	4120	4120	268
371	20250214	131100	71462430	4120	4120	4120	4120	239
372	20250214	131000	70477750	4130	4130	4130	4130	0
373	20250214	130900	70477750	4130	4130	4130	4130	0
374	20250214	130800	70477750	4130	4130	4130	4130	0
375	20250214	130700	70477750	4130	4130	4130	4130	0
376	20250214	130600	70477750	4130	4130	4130	4130	0
377	20250214	130500	70477750	4130	4130	4130	4130	0
378	20250214	130400	70477750	4130	4130	4130	4130	3
379	20250214	130300	70465360	4130	4130	4130	4130	0
380	20250214	130200	70465360	4130	4130	4130	4130	0
381	20250214	130100	70465360	4130	4130	4130	4130	500
382	20250214	130000	68400360	4130	4130	4130	4130	0
383	20250214	125900	68400360	4130	4130	4130	4130	0
384	20250214	125800	68400360	4130	4130	4130	4130	0
385	20250214	125700	68400360	4130	4130	4130	4130	0
386	20250214	125600	68400360	4130	4130	4130	4130	0
387	20250214	125500	68400360	4130	4130	4130	4130	0
388	20250214	125400	68400360	4130	4130	4130	4130	0
389	20250214	125300	68400360	4130	4130	4130	4130	0
390	20250214	125200	68400360	4130	4130	4130	4130	0
391	20250214	125100	68400360	4130	4130	4130	4130	0
392	20250214	125000	68400360	4130	4130	4130	4130	1
393	20250214	124900	68396230	4110	4110	4110	4110	0
394	20250214	124800	68396230	4110	4110	4110	4110	0
395	20250214	124700	68396230	4110	4110	4110	4110	0
396	20250214	124600	68396230	4110	4110	4110	4110	0
397	20250214	124500	68396230	4110	4110	4110	4110	120
398	20250214	124400	67903030	4115	4120	4120	4115	300
399	20250214	124300	66668145	4115	4115	4115	4115	0
400	20250214	124200	66668145	4115	4115	4115	4115	40
401	20250214	124100	66503545	4110	4110	4110	4110	0
402	20250214	124000	66503545	4110	4110	4110	4110	0
403	20250214	123900	66503545	4110	4110	4110	4110	0
404	20250214	123800	66503545	4110	4110	4110	4110	0
405	20250214	123700	66503545	4110	4110	4110	4110	0
406	20250214	123600	66503545	4110	4110	4110	4110	0
407	20250214	123500	66503545	4110	4115	4130	4110	205
408	20250214	123400	65660930	4130	4130	4130	4130	0
409	20250214	123300	65660930	4130	4130	4130	4130	0
410	20250214	123200	65660930	4130	4125	4130	4125	67
411	20250214	123100	65384550	4130	4130	4130	4130	0
412	20250214	123000	65384550	4130	4130	4130	4130	0
413	20250214	122900	65384550	4130	4130	4130	4130	0
414	20250214	122800	65384550	4130	4130	4130	4130	0
415	20250214	122700	65384550	4130	4130	4130	4130	0
416	20250214	122600	65384550	4130	4130	4130	4130	0
417	20250214	122500	65384550	4130	4130	4130	4130	0
418	20250214	122400	65384550	4130	4130	4130	4130	0
419	20250214	122300	65384550	4130	4130	4130	4130	0
420	20250214	122200	65384550	4130	4130	4130	4130	0
421	20250214	122100	65384550	4130	4130	4130	4130	0
422	20250214	122000	65384550	4130	4130	4130	4130	0
423	20250214	121900	65384550	4130	4130	4130	4130	0
424	20250214	121800	65384550	4130	4130	4130	4130	0
425	20250214	121700	65384550	4130	4130	4130	4130	0
426	20250214	121600	65384550	4130	4130	4130	4130	0
427	20250214	121500	65384550	4130	4130	4130	4130	0
428	20250214	121400	65384550	4130	4130	4130	4130	0
429	20250214	121300	65384550	4130	4125	4130	4125	5
430	20250214	121200	65363905	4110	4110	4110	4110	0
431	20250214	121100	65363905	4110	4110	4110	4110	0
432	20250214	121000	65363905	4110	4110	4110	4110	0
433	20250214	120900	65363905	4110	4110	4110	4110	0
434	20250214	120800	65363905	4110	4110	4110	4110	0
435	20250214	120700	65363905	4110	4110	4110	4110	135
436	20250214	120600	64809055	4130	4130	4130	4130	0
437	20250214	120500	64809055	4130	4130	4130	4130	0
438	20250214	120400	64809055	4130	4130	4130	4130	0
439	20250214	120300	64809055	4130	4130	4130	4130	0
440	20250214	120200	64809055	4130	4130	4130	4130	0
441	20250214	120100	64809055	4130	4130	4130	4130	0
442	20250214	120000	64809055	4130	4130	4130	4130	0
443	20250214	115900	64809055	4130	4130	4130	4130	0
444	20250214	115800	64809055	4130	4130	4130	4130	0
445	20250214	115700	64809055	4130	4130	4130	4130	0
446	20250214	115600	64809055	4130	4130	4130	4130	0
447	20250214	115500	64809055	4130	4130	4130	4130	0
448	20250214	115400	64809055	4130	4130	4130	4130	1
449	20250214	115300	64804925	4115	4115	4115	4115	0
450	20250214	115200	64804925	4115	4115	4115	4115	0
451	20250214	115100	64804925	4115	4115	4115	4115	0
452	20250214	115000	64804925	4115	4115	4115	4115	0
453	20250214	114900	64804925	4115	4115	4115	4115	0
454	20250214	114800	64804925	4115	4115	4115	4115	182
455	20250214	114700	64055995	4125	4125	4125	4125	0
456	20250214	114600	64055995	4125	4125	4125	4125	0
457	20250214	114500	64055995	4125	4125	4125	4125	0
458	20250214	114400	64055995	4125	4125	4125	4125	0
459	20250214	114300	64055995	4125	4125	4125	4125	0
460	20250214	114200	64055995	4125	4125	4125	4125	0
461	20250214	114100	64055995	4125	4125	4125	4125	0
462	20250214	114000	64055995	4125	4125	4125	4125	0
463	20250214	113900	64055995	4125	4125	4125	4125	0
464	20250214	113800	64055995	4125	4125	4125	4125	0
465	20250214	113700	64055995	4125	4125	4125	4125	9
466	20250214	113600	64018870	4125	4125	4125	4125	0
467	20250214	113500	64018870	4125	4125	4125	4125	0
468	20250214	113400	64018870	4125	4125	4125	4125	0
469	20250214	113300	64018870	4125	4125	4125	4125	0
470	20250214	113200	64018870	4125	4125	4125	4125	0
471	20250214	113100	64018870	4125	4125	4125	4125	0
472	20250214	113000	64018870	4125	4120	4125	4120	2
473	20250214	112900	64010625	4110	4110	4110	4110	0
474	20250214	112800	64010625	4110	4110	4110	4110	1
475	20250214	112700	64006515	4110	4110	4110	4110	0
476	20250214	112600	64006515	4110	4110	4110	4110	1
477	20250214	112500	64002405	4110	4110	4110	4110	0
478	20250214	112400	64002405	4110	4110	4110	4110	0
479	20250214	112300	64002405	4110	4110	4110	4110	0
480	20250214	112200	64002405	4110	4110	4110	4110	0
481	20250214	112100	64002405	4110	4110	4110	4110	0
482	20250214	112000	64002405	4110	4110	4110	4110	0
483	20250214	111900	64002405	4110	4110	4110	4110	0
484	20250214	111800	64002405	4110	4110	4110	4110	0
485	20250214	111700	64002405	4110	4110	4110	4110	1
486	20250214	111600	63998295	4110	4110	4110	4110	0
487	20250214	111500	63998295	4110	4110	4110	4110	140
488	20250214	111400	63422895	4110	4110	4110	4110	0
489	20250214	111300	63422895	4110	4110	4110	4110	0
490	20250214	111200	63422895	4110	4110	4110	4110	0
491	20250214	111100	63422895	4110	4110	4110	4110	0
492	20250214	111000	63422895	4110	4110	4110	4110	0
493	20250214	110900	63422895	4110	4110	4110	4110	15
494	20250214	110800	63361245	4130	4130	4130	4130	0
495	20250214	110700	63361245	4130	4125	4130	4125	40
496	20250214	110600	63196050	4130	4130	4130	4130	0
497	20250214	110500	63196050	4130	4130	4130	4130	0
498	20250214	110400	63196050	4130	4130	4130	4130	0
499	20250214	110300	63196050	4130	4130	4130	4130	0
500	20250214	110200	63196050	4130	4130	4130	4130	0
501	20250214	110100	63196050	4130	4130	4130	4130	0
502	20250214	110000	63196050	4130	4125	4130	4125	80
503	20250214	105900	62865655	4110	4110	4110	4110	0
504	20250214	105800	62865655	4110	4110	4110	4110	0
505	20250214	105700	62865655	4110	4110	4110	4110	0
506	20250214	105600	62865655	4110	4115	4115	4110	205
507	20250214	105500	62023055	4125	4125	4125	4125	0
508	20250214	105400	62023055	4125	4125	4125	4125	195
509	20250214	105300	61218680	4125	4125	4125	4125	0
510	20250214	105200	61218680	4125	4125	4125	4125	108
511	20250214	105100	60773180	4125	4125	4125	4125	0
512	20250214	105000	60773180	4125	4125	4125	4125	0
513	20250214	104900	60773180	4125	4125	4125	4125	0
514	20250214	104800	60773180	4125	4125	4125	4125	0
515	20250214	104700	60773180	4125	4125	4125	4125	0
516	20250214	104600	60773180	4125	4125	4125	4125	0
517	20250214	104500	60773180	4125	4125	4125	4125	0
518	20250214	104400	60773180	4125	4125	4125	4125	13
519	20250214	104300	60719555	4110	4115	4115	4110	30
520	20250214	104200	60596245	4125	4125	4125	4125	1
521	20250214	104100	60592120	4115	4115	4115	4115	8
522	20250214	104000	60559200	4125	4125	4125	4125	0
523	20250214	103900	60559200	4125	4125	4125	4125	0
524	20250214	103800	60559200	4125	4125	4125	4125	0
525	20250214	103700	60559200	4125	4125	4125	4125	0
526	20250214	103600	60559200	4125	4125	4125	4125	0
527	20250214	103500	60559200	4125	4125	4125	4125	1
528	20250214	103400	60555075	4110	4110	4110	4110	0
529	20250214	103300	60555075	4110	4110	4110	4110	0
530	20250214	103200	60555075	4110	4110	4110	4110	82
531	20250214	103100	60218055	4110	4110	4110	4110	0
532	20250214	103000	60218055	4110	4110	4110	4110	0
533	20250214	102900	60218055	4110	4110	4110	4110	338
534	20250214	102800	58828875	4110	4110	4110	4110	0
535	20250214	102700	58828875	4110	4110	4110	4110	0
536	20250214	102600	58828875	4110	4110	4110	4110	0
537	20250214	102500	58828875	4110	4110	4110	4110	587
538	20250214	102400	56416305	4110	4110	4110	4110	2
539	20250214	102300	56408085	4105	4105	4105	4105	0
540	20250214	102200	56408085	4105	4105	4105	4105	0
541	20250214	102100	56408085	4105	4105	4105	4105	0
542	20250214	102000	56408085	4105	4105	4105	4105	10
543	20250214	101900	56367035	4110	4110	4110	4110	0
544	20250214	101800	56367035	4110	4110	4110	4110	0
545	20250214	101700	56367035	4110	4110	4110	4110	38
546	20250214	101600	56210855	4110	4110	4110	4110	0
547	20250214	101500	56210855	4110	4110	4110	4110	0
548	20250214	101400	56210855	4110	4110	4110	4110	0
549	20250214	101300	56210855	4110	4110	4110	4110	0
550	20250214	101200	56210855	4110	4110	4110	4110	0
551	20250214	101100	56210855	4110	4110	4110	4110	0
552	20250214	101000	56210855	4110	4120	4140	4105	1724
553	20250214	100900	49126285	4120	4120	4140	4120	627
554	20250214	100800	46542345	4125	4125	4125	4125	0
555	20250214	100700	46542345	4125	4125	4125	4125	0
556	20250214	100600	46542345	4125	4125	4125	4125	0
557	20250214	100500	46542345	4125	4125	4125	4125	0
558	20250214	100400	46542345	4125	4130	4130	4125	454
559	20250214	100300	44669285	4135	4135	4135	4135	0
560	20250214	100200	44669285	4135	4135	4135	4135	8
561	20250214	100100	44636205	4135	4135	4135	4135	0
562	20250214	100000	44636205	4135	4135	4135	4130	29
563	20250214	095900	44516295	4155	4140	4155	4140	510
564	20250214	095800	42404415	4125	4125	4125	4125	100
565	20250214	095700	41991915	4125	4125	4125	4125	2
566	20250214	095600	41983665	4140	4130	4140	4130	274
567	20250214	095500	40849315	4140	4140	4140	4140	0
568	20250214	095400	40849315	4140	4140	4140	4140	0
569	20250214	095300	40849315	4140	4140	4140	4140	0
570	20250214	095200	40849315	4140	4140	4140	4140	359
571	20250214	095100	39363055	4140	4140	4140	4140	2
572	20250214	095000	39354775	4125	4125	4125	4125	0
573	20250214	094900	39354775	4125	4125	4125	4125	0
574	20250214	094800	39354775	4125	4125	4125	4125	30
575	20250214	094700	39231025	4125	4125	4125	4125	0
576	20250214	094600	39231025	4125	4140	4140	4125	28
577	20250214	094500	39115385	4140	4125	4140	4125	302
578	20250214	094400	37869605	4125	4125	4125	4125	0
579	20250214	094300	37869605	4125	4125	4125	4125	260
580	20250214	094200	36797105	4130	4140	4140	4130	1356
581	20250214	094100	31196475	4140	4140	4140	4140	0
582	20250214	094000	31196475	4140	4140	4140	4140	0
583	20250214	093900	31196475	4140	4140	4140	4140	100
584	20250214	093800	30782475	4140	4140	4140	4140	0
585	20250214	093700	30782475	4140	4140	4140	4140	0
586	20250214	093600	30782475	4140	4140	4140	4140	0
587	20250214	093500	30782475	4140	4140	4140	4140	3
588	20250214	093400	30770055	4130	4130	4130	4130	200
589	20250214	093300	29944055	4130	4130	4130	4130	40
590	20250214	093200	29778855	4130	4140	4140	4130	84
591	20250214	093100	29431335	4140	4140	4140	4140	0
592	20250214	093000	29431335	4140	4140	4140	4140	0
593	20250214	092900	29431335	4140	4140	4140	4140	0
594	20250214	092800	29431335	4140	4140	4140	4140	0
595	20250214	092700	29431335	4140	4140	4140	4140	21
596	20250214	092600	29344395	4140	4140	4140	4140	64
597	20250214	092500	29079435	4140	4140	4140	4140	1
598	20250214	092400	29075295	4140	4140	4140	4140	14
599	20250214	092300	29017335	4140	4140	4140	4140	0
600	20250214	092200	29017335	4140	4140	4140	4140	105
601	20250214	092100	28582635	4140	4140	4140	4140	100
602	20250214	092000	28168635	4160	4160	4160	4160	0
603	20250214	091900	28168635	4160	4160	4160	4150	117
604	20250214	091800	27682915	4160	4150	4160	4145	997
605	20250214	091700	23546400	4130	4130	4130	4130	14
606	20250214	091600	23488580	4130	4140	4140	4130	651
607	20250214	091500	20798440	4150	4150	4150	4150	0
608	20250214	091400	20798440	4150	4145	4150	4145	550
609	20250214	091300	18518670	4145	4145	4145	4145	46
610	20250214	091200	18328000	4155	4145	4155	4145	678
611	20250214	091100	15513585	4140	4125	4140	4125	440
612	20250214	091000	13697340	4120	4120	4120	4120	5
613	20250214	090900	13676740	4125	4105	4125	4100	1202
614	20250214	090800	8745740	4125	4110	4125	4110	107
615	20250214	090700	8305255	4110	4110	4110	4110	1000
616	20250214	090600	4195255	4110	4115	4115	4110	151
617	20250214	090500	3574640	4105	4105	4105	4105	0
618	20250214	090400	3574640	4105	4105	4105	4105	510
619	20250214	090300	1481090	4100	4100	4100	4100	1
620	20250214	090200	1476990	4115	4115	4115	4115	10
621	20250214	090100	1435840	4115	4115	4115	4115	10
622	20250214	090000	1394690	4090	4090	4090	4090	341