KissMeData/002720/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183800	4261363705	4980	4980	4980	4980	6709
3	20250214	183700	4261363705	4980	4980	4980	4980	0
4	20250214	183600	4261363705	4980	4980	4980	4980	0
5	20250214	183500	4261363705	4980	4980	4980	4980	0
6	20250214	183400	4261363705	4980	4980	4980	4980	0
7	20250214	183300	4261363705	4980	4980	4980	4980	0
8	20250214	183200	4261363705	4980	4980	4980	4980	0
9	20250214	183100	4261363705	4980	4980	4980	4980	0
10	20250214	183000	4261363705	4980	4980	4980	4980	0
11	20250214	182900	4261363705	4980	4980	4980	4980	0
12	20250214	182800	4261363705	4980	4980	4980	4980	0
13	20250214	182700	4261363705	4980	4980	4980	4980	0
14	20250214	182600	4261363705	4980	4980	4980	4980	0
15	20250214	182500	4261363705	4980	4980	4980	4980	0
16	20250214	182400	4261363705	4980	4980	4980	4980	0
17	20250214	182300	4261363705	4980	4980	4980	4980	0
18	20250214	182200	4261363705	4980	4980	4980	4980	0
19	20250214	182100	4261363705	4980	4980	4980	4980	0
20	20250214	182000	4261363705	4980	4980	4980	4980	0
21	20250214	181900	4261363705	4980	4980	4980	4980	0
22	20250214	181800	4261363705	4980	4980	4980	4980	0
23	20250214	181700	4261363705	4980	4980	4980	4980	0
24	20250214	181600	4261363705	4980	4980	4980	4980	0
25	20250214	181500	4261363705	4980	4980	4980	4980	0
26	20250214	181400	4261363705	4980	4980	4980	4980	0
27	20250214	181300	4261363705	4980	4980	4980	4980	0
28	20250214	181200	4261363705	4980	4980	4980	4980	0
29	20250214	181100	4261363705	4980	4980	4980	4980	0
30	20250214	181000	4261363705	4980	4980	4980	4980	0
31	20250214	180900	4261363705	4980	4980	4980	4980	0
32	20250214	180800	4261363705	4980	4980	4980	4980	6709
33	20250214	180700	4261363705	4980	4980	4980	4980	0
34	20250214	180600	4261363705	4980	4980	4980	4980	0
35	20250214	180500	4261363705	4980	4980	4980	4980	0
36	20250214	180400	4261363705	4980	4980	4980	4980	0
37	20250214	180300	4261363705	4980	4980	4980	4980	0
38	20250214	180200	4261363705	4980	4980	4980	4980	0
39	20250214	180100	4261363705	4980	4980	4980	4980	0
40	20250214	180000	4261363705	4980	4980	4980	4980	0
41	20250214	175900	4261363705	4980	4980	4980	4980	0
42	20250214	175800	4261363705	4980	4980	4980	4980	0
43	20250214	175700	4261363705	4980	4980	4980	4980	0
44	20250214	175600	4261363705	4980	4980	4980	4980	0
45	20250214	175500	4261363705	4980	4980	4980	4980	0
46	20250214	175400	4261363705	4980	4980	4980	4980	0
47	20250214	175300	4261363705	4980	4980	4980	4980	0
48	20250214	175200	4261363705	4980	4980	4980	4980	0
49	20250214	175100	4261363705	4980	4980	4980	4980	0
50	20250214	175000	4261363705	4980	4980	4980	4980	0
51	20250214	174900	4261363705	4980	4980	4980	4980	0
52	20250214	174800	4261363705	4980	4980	4980	4980	0
53	20250214	174700	4261363705	4980	4980	4980	4980	0
54	20250214	174600	4261363705	4980	4980	4980	4980	0
55	20250214	174500	4261363705	4980	4980	4980	4980	0
56	20250214	174400	4261363705	4980	4980	4980	4980	0
57	20250214	174300	4261363705	4980	4980	4980	4980	0
58	20250214	174200	4261363705	4980	4980	4980	4980	0
59	20250214	174100	4261363705	4980	4980	4980	4980	0
60	20250214	174000	4261363705	4980	4980	4980	4980	0
61	20250214	173900	4261363705	4980	4980	4980	4980	0
62	20250214	173800	4261363705	4980	4980	4980	4980	6709
63	20250214	173700	4261363705	4980	4980	4980	4980	0
64	20250214	173600	4261363705	4980	4980	4980	4980	0
65	20250214	173500	4261363705	4980	4980	4980	4980	0
66	20250214	173400	4261363705	4980	4980	4980	4980	0
67	20250214	173300	4261363705	4980	4980	4980	4980	0
68	20250214	173200	4261363705	4980	4980	4980	4980	0
69	20250214	173100	4261363705	4980	4980	4980	4980	0
70	20250214	173000	4261363705	4980	4980	4980	4980	0
71	20250214	172900	4261363705	4980	4980	4980	4980	0
72	20250214	172800	4261363705	4980	4980	4980	4980	0
73	20250214	172700	4261363705	4980	4980	4980	4980	0
74	20250214	172600	4261363705	4980	4980	4980	4980	0
75	20250214	172500	4261363705	4980	4980	4980	4980	0
76	20250214	172400	4261363705	4980	4980	4980	4980	0
77	20250214	172300	4261363705	4980	4980	4980	4980	0
78	20250214	172200	4261363705	4980	4980	4980	4980	0
79	20250214	172100	4261363705	4980	4980	4980	4980	0
80	20250214	172000	4261363705	4980	4980	4980	4980	0
81	20250214	171900	4261363705	4980	4980	4980	4980	0
82	20250214	171800	4261363705	4980	4980	4980	4980	0
83	20250214	171700	4261363705	4980	4980	4980	4980	0
84	20250214	171600	4261363705	4980	4980	4980	4980	0
85	20250214	171500	4261363705	4980	4980	4980	4980	0
86	20250214	171400	4261363705	4980	4980	4980	4980	0
87	20250214	171300	4261363705	4980	4980	4980	4980	0
88	20250214	171200	4261363705	4980	4980	4980	4980	0
89	20250214	171100	4261363705	4980	4980	4980	4980	0
90	20250214	171000	4261363705	4980	4980	4980	4980	0
91	20250214	170900	4261363705	4980	4980	4980	4980	0
92	20250214	170800	4261363705	4980	4980	4980	4980	6709
93	20250214	170700	4261363705	4980	4980	4980	4980	0
94	20250214	170600	4261363705	4980	4980	4980	4980	0
95	20250214	170500	4261363705	4980	4980	4980	4980	0
96	20250214	170400	4261363705	4980	4980	4980	4980	0
97	20250214	170300	4261363705	4980	4980	4980	4980	0
98	20250214	170200	4261363705	4980	4980	4980	4980	0
99	20250214	170100	4261363705	4980	4980	4980	4980	0
100	20250214	170000	4261363705	4980	4980	4980	4980	0
101	20250214	165900	4261363705	4980	4980	4980	4980	0
102	20250214	165800	4261363705	4980	4980	4980	4980	0
103	20250214	165700	4261363705	4980	4980	4980	4980	0
104	20250214	165600	4261363705	4980	4980	4980	4980	0
105	20250214	165500	4261363705	4980	4980	4980	4980	0
106	20250214	165400	4261363705	4980	4980	4980	4980	0
107	20250214	165300	4261363705	4980	4980	4980	4980	0
108	20250214	165200	4261363705	4980	4980	4980	4980	0
109	20250214	165100	4261363705	4980	4980	4980	4980	0
110	20250214	165000	4261363705	4980	4980	4980	4980	0
111	20250214	164900	4261363705	4980	4980	4980	4980	0
112	20250214	164800	4261363705	4980	4980	4980	4980	0
113	20250214	164700	4261363705	4980	4980	4980	4980	0
114	20250214	164600	4261363705	4980	4980	4980	4980	0
115	20250214	164500	4261363705	4980	4980	4980	4980	0
116	20250214	164400	4261363705	4980	4980	4980	4980	0
117	20250214	164300	4261363705	4980	4980	4980	4980	0
118	20250214	164200	4261363705	4980	4980	4980	4980	0
119	20250214	164100	4261363705	4980	4980	4980	4980	0
120	20250214	164000	4261363705	4980	4980	4980	4980	0
121	20250214	163900	4261363705	4980	4980	4980	4980	0
122	20250214	163800	4261363705	4980	4980	4980	4980	6709
123	20250214	163700	4261363705	4980	4980	4980	4980	0
124	20250214	163600	4261363705	4980	4980	4980	4980	0
125	20250214	163500	4261363705	4980	4980	4980	4980	0
126	20250214	163400	4261363705	4980	4980	4980	4980	0
127	20250214	163300	4261363705	4980	4980	4980	4980	0
128	20250214	163200	4261363705	4980	4980	4980	4980	0
129	20250214	163100	4261363705	4980	4980	4980	4980	0
130	20250214	163000	4261363705	4980	4980	4980	4980	0
131	20250214	162900	4261363705	4980	4980	4980	4980	0
132	20250214	162800	4261363705	4980	4980	4980	4980	0
133	20250214	162700	4261363705	4980	4980	4980	4980	0
134	20250214	162600	4261363705	4980	4980	4980	4980	0
135	20250214	162500	4261363705	4980	4980	4980	4980	0
136	20250214	162400	4261363705	4980	4980	4980	4980	0
137	20250214	162300	4261363705	4980	4980	4980	4980	0
138	20250214	162200	4261363705	4980	4980	4980	4980	0
139	20250214	162100	4261363705	4980	4980	4980	4980	0
140	20250214	162000	4261363705	4980	4980	4980	4980	0
141	20250214	161900	4261363705	4980	4980	4980	4980	0
142	20250214	161800	4261363705	4980	4980	4980	4980	0
143	20250214	161700	4261363705	4980	4980	4980	4980	0
144	20250214	161600	4261363705	4980	4980	4980	4980	0
145	20250214	161500	4261363705	4980	4980	4980	4980	0
146	20250214	161400	4261363705	4980	4980	4980	4980	0
147	20250214	161300	4261363705	4980	4980	4980	4980	0
148	20250214	161200	4261363705	4980	4980	4980	4980	0
149	20250214	161100	4261363705	4980	4980	4980	4980	0
150	20250214	161000	4261363705	4980	4980	4980	4980	0
151	20250214	160900	4261363705	4980	4980	4980	4980	0
152	20250214	160800	4261363705	4980	4980	4980	4980	6709
153	20250214	160700	4261363705	4980	4980	4980	4980	0
154	20250214	160600	4261363705	4980	4980	4980	4980	0
155	20250214	160500	4261363705	4980	4980	4980	4980	0
156	20250214	160400	4261363705	4980	4980	4980	4980	0
157	20250214	160300	4261363705	4980	4980	4980	4980	0
158	20250214	160200	4261363705	4980	4980	4980	4980	0
159	20250214	160100	4261363705	4980	4980	4980	4980	0
160	20250214	160000	4261363705	4980	4980	4980	4980	0
161	20250214	155900	4261363705	4980	4980	4980	4980	0
162	20250214	155800	4261363705	4980	4980	4980	4980	0
163	20250214	155700	4261363705	4980	4980	4980	4980	0
164	20250214	155600	4261363705	4980	4980	4980	4980	0
165	20250214	155500	4261363705	4980	4980	4980	4980	0
166	20250214	155400	4261363705	4980	4980	4980	4980	0
167	20250214	155300	4261363705	4980	4980	4980	4980	0
168	20250214	155200	4261363705	4980	4980	4980	4980	0
169	20250214	155100	4261363705	4980	4980	4980	4980	0
170	20250214	155000	4261363705	4980	4980	4980	4980	0
171	20250214	154900	4261363705	4980	4980	4980	4980	0
172	20250214	154800	4261363705	4980	4980	4980	4980	0
173	20250214	154700	4261363705	4980	4980	4980	4980	0
174	20250214	154600	4261363705	4980	4980	4980	4980	0
175	20250214	154500	4261363705	4980	4980	4980	4980	0
176	20250214	154400	4261363705	4980	4980	4980	4980	0
177	20250214	154300	4261363705	4980	4980	4980	4980	0
178	20250214	154200	4261363705	4980	4980	4980	4980	0
179	20250214	154100	4261363705	4980	4980	4980	4980	0
180	20250214	154000	4261363705	4980	4980	4980	4980	0
181	20250214	153900	4261363705	4980	4980	4980	4980	0
182	20250214	153800	4261363705	4980	4980	4980	4980	6709
183	20250214	153700	4261363705	4980	4980	4980	4980	0
184	20250214	153600	4261363705	4980	4980	4980	4980	0
185	20250214	153500	4261363705	4980	4980	4980	4980	0
186	20250214	153400	4261363705	4980	4980	4980	4980	0
187	20250214	153300	4261363705	4980	4980	4980	4980	0
188	20250214	153200	4261363705	4980	4980	4980	4980	0
189	20250214	153100	4261363705	4980	4980	4980	4980	0
190	20250214	153000	4261363705	4980	4980	4980	4980	6709
191	20250214	152900	4227952885	4975	4975	4975	4975	0
192	20250214	152800	4227952885	4975	4975	4975	4975	0
193	20250214	152700	4227952885	4975	4975	4975	4975	0
194	20250214	152600	4227952885	4975	4975	4975	4975	0
195	20250214	152500	4227952885	4975	4975	4975	4975	0
196	20250214	152400	4227952885	4975	4975	4975	4975	0
197	20250214	152300	4227952885	4975	4975	4975	4975	0
198	20250214	152200	4227952885	4975	4975	4975	4975	0
199	20250214	152100	4227952885	4975	4975	4975	4975	0
200	20250214	152000	4227952885	4975	4975	4975	4975	0
201	20250214	151900	4227952885	4975	4965	4975	4965	3689
202	20250214	151800	4209625465	4965	4975	4980	4965	4162
203	20250214	151700	4188944310	4980	4980	4980	4980	505
204	20250214	151600	4186429410	4980	4980	4990	4980	875
205	20250214	151500	4182070910	4975	4975	4975	4965	2953
206	20250214	151400	4167402110	4975	4970	4975	4970	327
207	20250214	151300	4165776420	4970	4975	4975	4970	882
208	20250214	151200	4161392875	4975	4975	4975	4965	4507
209	20250214	151100	4138993415	4975	4970	4975	4970	153
210	20250214	151000	4138232245	4970	4975	4975	4970	5416
211	20250214	150900	4111306070	4980	4980	4980	4980	2050
212	20250214	150800	4101097070	4980	4990	4990	4975	3306
213	20250214	150700	4084643880	4990	4985	4990	4985	632
214	20250214	150600	4081493105	4985	4980	4985	4975	4460
215	20250214	150500	4059285515	4975	4975	4980	4975	2814
216	20250214	150400	4045279795	4980	4975	4980	4965	5672
217	20250214	150300	4017092275	4975	4975	4975	4970	3488
218	20250214	150200	3999745175	4975	4985	4985	4970	9434
219	20250214	150100	3952824320	4985	4990	4995	4980	7852
220	20250214	150000	3913695070	4995	4990	5000	4990	4293
221	20250214	145900	3892261245	4995	4995	5000	4990	3752
222	20250214	145800	3873513845	4995	4995	4995	4985	2027
223	20250214	145700	3863395865	4995	4995	5000	4990	8586
224	20250214	145600	3820533950	5000	5000	5000	5000	3415
225	20250214	145500	3803458950	5000	5010	5010	4995	10204
226	20250214	145400	3752433200	5020	5020	5020	5010	2528
227	20250214	145300	3739742710	5020	5000	5030	5000	3270
228	20250214	145200	3723345630	5000	4995	5020	4995	2082
229	20250214	145100	3712924415	4995	5030	5030	4990	16360
230	20250214	145000	3631022915	5030	5040	5040	5010	6115
231	20250214	144900	3600284285	5040	5020	5040	5010	3656
232	20250214	144800	3581931505	5030	5010	5090	5010	16255
233	20250214	144700	3500269945	5010	5180	5180	4975	93700
234	20250214	144600	3027314915	5180	5140	5180	5110	11944
235	20250214	144500	2965758695	5140	5160	5170	5130	8919
236	20250214	144400	2919778675	5160	5130	5170	5120	12646
237	20250214	144300	2854559405	5130	5100	5130	5090	5324
238	20250214	144200	2827336045	5110	5130	5160	5100	3831
239	20250214	144100	2807669515	5130	5110	5180	5110	17123
240	20250214	144000	2719373575	5110	5050	5190	5040	22320
241	20250214	143900	2604810115	5070	5050	5080	5050	5453
242	20250214	143800	2577267425	5060	5040	5100	5040	4061
243	20250214	143700	2556778515	5040	5100	5110	5040	16050
244	20250214	143600	2475499925	5100	5090	5100	5080	6299
245	20250214	143500	2443432295	5090	5110	5120	5090	5974
246	20250214	143400	2412938165	5110	5100	5120	5060	20228
247	20250214	143300	2309989745	5100	5120	5200	5100	43759
248	20250214	143200	2084607015	5120	5180	5190	5080	42091
249	20250214	143100	1868506095	5180	5050	5270	5050	130319
250	20250214	143000	1191525785	5070	5030	5070	5010	7305
251	20250214	142900	1154730165	5040	5040	5040	5010	6801
252	20250214	142800	1120567905	5050	5000	5050	5000	8064
253	20250214	142700	1079975155	5040	5110	5110	4995	16054
254	20250214	142600	998982515	5120	5130	5150	5090	10497
255	20250214	142500	945256065	5140	5080	5190	5080	26769
256	20250214	142400	807429765	5070	5040	5200	5040	48557
257	20250214	142300	558346515	5040	4975	5150	4975	37446
258	20250214	142200	368609225	4975	4975	4975	4975	1109
259	20250214	142100	363091950	4975	4975	4975	4975	420
260	20250214	142000	361002450	4980	4980	4980	4980	20
261	20250214	141900	360902850	4995	4995	4995	4995	1
262	20250214	141800	360897855	4980	4980	4980	4980	0
263	20250214	141700	360897855	4980	4985	4985	4980	542
264	20250214	141600	358198600	4995	4985	4995	4985	4
265	20250214	141500	358178640	4995	4995	4995	4995	0
266	20250214	141400	358178640	4995	4995	4995	4995	0
267	20250214	141300	358178640	4995	4995	4995	4995	0
268	20250214	141200	358178640	4995	4990	4995	4990	23
269	20250214	141100	358063865	5000	5000	5000	5000	0
270	20250214	141000	358063865	5000	5000	5000	5000	0
271	20250214	140900	358063865	5000	5000	5000	5000	5
272	20250214	140800	358038865	5000	5000	5000	5000	0
273	20250214	140700	358038865	5000	5000	5000	5000	22
274	20250214	140600	357928865	5000	5000	5000	5000	0
275	20250214	140500	357928865	5000	5000	5000	5000	0
276	20250214	140400	357928865	5000	5000	5000	5000	0
277	20250214	140300	357928865	5000	5000	5000	5000	0
278	20250214	140200	357928865	5000	5000	5000	5000	0
279	20250214	140100	357928865	5000	5000	5000	5000	0
280	20250214	140000	357928865	5000	5000	5000	5000	0
281	20250214	135900	357928865	5000	4995	5000	4995	1000
282	20250214	135800	352928870	5000	5000	5000	5000	0
283	20250214	135700	352928870	5000	5000	5000	5000	0
284	20250214	135600	352928870	5000	5000	5000	5000	0
285	20250214	135500	352928870	5000	5000	5000	5000	0
286	20250214	135400	352928870	5000	5000	5000	5000	0
287	20250214	135300	352928870	5000	5000	5000	5000	0
288	20250214	135200	352928870	5000	5000	5000	5000	0
289	20250214	135100	352928870	5000	5000	5000	5000	0
290	20250214	135000	352928870	5000	5000	5000	5000	798
291	20250214	134900	348938870	4995	4995	4995	4995	409
292	20250214	134800	346895915	4995	4995	4995	4995	0
293	20250214	134700	346895915	4995	4995	4995	4995	0
294	20250214	134600	346895915	4995	4990	4995	4990	261
295	20250214	134500	345593500	4980	4980	4980	4980	0
296	20250214	134400	345593500	4980	4980	4980	4980	0
297	20250214	134300	345593500	4980	4980	4980	4980	0
298	20250214	134200	345593500	4980	4980	4980	4980	0
299	20250214	134100	345593500	4980	4980	4980	4980	1
300	20250214	134000	345588520	4980	4980	4980	4980	0
301	20250214	133900	345588520	4980	4980	4980	4980	212
302	20250214	133800	344532760	4990	4990	4990	4990	15
303	20250214	133700	344457910	4980	4980	4980	4980	533
304	20250214	133600	341803570	4980	4980	4980	4980	0
305	20250214	133500	341803570	4980	4980	4980	4980	0
306	20250214	133400	341803570	4980	4980	4980	4980	370
307	20250214	133300	339960970	4980	4980	4980	4980	0
308	20250214	133200	339960970	4980	4980	4980	4980	0
309	20250214	133100	339960970	4980	4980	4980	4980	0
310	20250214	133000	339960970	4980	4980	4980	4980	0
311	20250214	132900	339960970	4980	4980	4980	4980	8
312	20250214	132800	339921130	4980	4980	4980	4980	0
313	20250214	132700	339921130	4980	4980	4980	4980	0
314	20250214	132600	339921130	4980	4980	4980	4980	0
315	20250214	132500	339921130	4980	4980	4980	4980	0
316	20250214	132400	339921130	4980	4980	4980	4980	0
317	20250214	132300	339921130	4980	4980	4980	4980	0
318	20250214	132200	339921130	4980	4980	4980	4980	2
319	20250214	132100	339911170	4980	4975	4980	4975	381
320	20250214	132000	338014295	4980	4980	4980	4980	559
321	20250214	131900	335230475	4980	4980	4980	4980	511
322	20250214	131800	332685695	4985	4985	4985	4985	0
323	20250214	131700	332685695	4985	4985	4985	4985	0
324	20250214	131600	332685695	4985	4985	4985	4985	0
325	20250214	131500	332685695	4985	4985	4985	4985	10
326	20250214	131400	332635845	4985	4990	4990	4985	576
327	20250214	131300	329764435	4985	4985	4985	4985	0
328	20250214	131200	329764435	4985	4985	4985	4985	0
329	20250214	131100	329764435	4985	4985	4985	4985	0
330	20250214	131000	329764435	4985	4985	4985	4985	0
331	20250214	130900	329764435	4985	4985	4985	4985	0
332	20250214	130800	329764435	4985	4985	4985	4985	0
333	20250214	130700	329764435	4985	4985	4985	4985	60
334	20250214	130600	329465335	4995	4995	4995	4995	0
335	20250214	130500	329465335	4995	4995	4995	4995	1
336	20250214	130400	329460340	4995	4995	4995	4995	7
337	20250214	130300	329425375	4985	4985	4985	4985	240
338	20250214	130200	328228975	4995	4995	4995	4995	0
339	20250214	130100	328228975	4995	4995	4995	4995	1
340	20250214	130000	328223980	4985	4985	4985	4985	0
341	20250214	125900	328223980	4985	4985	4985	4985	229
342	20250214	125800	327082415	4985	4985	4985	4985	0
343	20250214	125700	327082415	4985	4985	4985	4985	0
344	20250214	125600	327082415	4985	4985	4985	4985	0
345	20250214	125500	327082415	4985	4990	4990	4985	1284
346	20250214	125400	320677415	4995	4995	4995	4995	0
347	20250214	125300	320677415	4995	4995	4995	4995	0
348	20250214	125200	320677415	4995	4995	4995	4995	0
349	20250214	125100	320677415	4995	4995	4995	4995	63
350	20250214	125000	320362730	4995	4995	4995	4995	0
351	20250214	124900	320362730	4995	4995	4995	4995	300
352	20250214	124800	318864230	4995	4995	4995	4995	0
353	20250214	124700	318864230	4995	4995	4995	4995	59
354	20250214	124600	318569525	4995	4995	4995	4995	0
355	20250214	124500	318569525	4995	4995	4995	4995	15
356	20250214	124400	318494600	5000	5000	5000	5000	20
357	20250214	124300	318394600	5000	5000	5000	5000	4
358	20250214	124200	318374600	5000	5000	5000	5000	2
359	20250214	124100	318364600	4995	4995	4995	4995	0
360	20250214	124000	318364600	4995	4995	4995	4995	50
361	20250214	123900	318114850	5000	4995	5000	4995	102
362	20250214	123800	317605355	5000	5000	5000	5000	3
363	20250214	123700	317590355	5000	5000	5000	5000	0
364	20250214	123600	317590355	5000	5000	5000	5000	0
365	20250214	123500	317590355	5000	5000	5000	5000	5
366	20250214	123400	317565355	5000	5000	5000	5000	201
367	20250214	123300	316560355	4995	5000	5000	4995	20
368	20250214	123200	316460430	5000	5000	5000	5000	0
369	20250214	123100	316460430	5000	5000	5000	5000	1324
370	20250214	123000	309840430	5000	5000	5000	5000	1
371	20250214	122900	309835430	4995	4995	4995	4995	0
372	20250214	122800	309835430	4995	4995	4995	4995	0
373	20250214	122700	309835430	4995	4995	4995	4995	9
374	20250214	122600	309790475	4995	4995	4995	4995	240
375	20250214	122500	308591675	4995	4995	4995	4995	0
376	20250214	122400	308591675	4995	4995	4995	4995	0
377	20250214	122300	308591675	4995	4995	4995	4995	109
378	20250214	122200	308047220	4995	4995	4995	4995	8
379	20250214	122100	308007260	4995	4995	4995	4990	320
380	20250214	122000	306409430	4995	4995	4995	4995	155
381	20250214	121900	305635205	4995	4995	4995	4995	0
382	20250214	121800	305635205	4995	4995	4995	4995	40
383	20250214	121700	305435405	4995	4995	4995	4995	500
384	20250214	121600	302937905	4995	4995	4995	4995	0
385	20250214	121500	302937905	4995	4995	4995	4995	0
386	20250214	121400	302937905	4995	4995	4995	4995	0
387	20250214	121300	302937905	4995	4995	4995	4995	0
388	20250214	121200	302937905	4995	4995	4995	4995	0
389	20250214	121100	302937905	4995	4990	4995	4990	492
390	20250214	121000	300480565	4990	4990	4990	4990	0
391	20250214	120900	300480565	4990	4990	4990	4990	0
392	20250214	120800	300480565	4990	4990	4990	4990	0
393	20250214	120700	300480565	4990	4990	4990	4990	10
394	20250214	120600	300430665	4990	4990	4990	4990	95
395	20250214	120500	299956615	4995	4995	4995	4995	0
396	20250214	120400	299956615	4995	4995	4995	4995	0
397	20250214	120300	299956615	4995	4995	4995	4995	0
398	20250214	120200	299956615	4995	4995	4995	4995	0
399	20250214	120100	299956615	4995	4990	4995	4990	12
400	20250214	120000	299896725	4995	5000	5000	4995	246
401	20250214	115900	298667950	4995	4995	4995	4995	10
402	20250214	115800	298618000	5000	5000	5000	5000	0
403	20250214	115700	298618000	5000	5000	5000	5000	1380
404	20250214	115600	291718000	5000	5000	5000	5000	200
405	20250214	115500	290718000	5000	5000	5000	5000	0
406	20250214	115400	290718000	5000	5000	5000	5000	150
407	20250214	115300	289968000	5000	5000	5000	5000	2
408	20250214	115200	289958000	5000	5000	5000	5000	0
409	20250214	115100	289958000	5000	4995	5000	4995	546
410	20250214	115000	287230725	4995	4995	4995	4995	699
411	20250214	114900	283739220	4995	4995	4995	4995	0
412	20250214	114800	283739220	4995	4995	4995	4995	0
413	20250214	114700	283739220	4995	4995	4995	4995	0
414	20250214	114600	283739220	4995	4995	4995	4995	0
415	20250214	114500	283739220	4995	4995	4995	4995	256
416	20250214	114400	282460500	5000	5000	5000	5000	1
417	20250214	114300	282455500	4995	4995	4995	4995	330
418	20250214	114200	280807150	4995	4995	4995	4995	107
419	20250214	114100	280272685	4995	4995	4995	4995	107
420	20250214	114000	279738220	4995	4995	4995	4995	2
421	20250214	113900	279728230	4995	4995	4995	4995	71
422	20250214	113800	279373585	5000	5000	5000	5000	0
423	20250214	113700	279373585	5000	5000	5000	5000	20
424	20250214	113600	279273585	5000	4995	5000	4995	4156
425	20250214	113500	258501310	4995	4995	4995	4995	0
426	20250214	113400	258501310	4995	4995	4995	4995	0
427	20250214	113300	258501310	4995	4995	4995	4995	0
428	20250214	113200	258501310	4995	4995	4995	4995	0
429	20250214	113100	258501310	4995	4995	4995	4995	1
430	20250214	113000	258496315	4995	4995	4995	4995	0
431	20250214	112900	258496315	4995	4995	4995	4995	0
432	20250214	112800	258496315	4995	4995	4995	4995	0
433	20250214	112700	258496315	4995	4995	4995	4995	229
434	20250214	112600	257352460	4995	4995	4995	4995	0
435	20250214	112500	257352460	4995	4995	4995	4995	0
436	20250214	112400	257352460	4995	4995	4995	4995	0
437	20250214	112300	257352460	4995	4995	4995	4995	0
438	20250214	112200	257352460	4995	4995	4995	4995	0
439	20250214	112100	257352460	4995	4995	4995	4995	0
440	20250214	112000	257352460	4995	4995	4995	4995	0
441	20250214	111900	257352460	4995	4995	4995	4995	0
442	20250214	111800	257352460	4995	4995	4995	4995	32
443	20250214	111700	257192620	4980	4980	4980	4980	630
444	20250214	111600	254055220	4980	4980	4980	4980	0
445	20250214	111500	254055220	4980	4980	4980	4980	850
446	20250214	111400	249822220	4995	4995	4995	4995	483
447	20250214	111300	247409635	4980	4980	4980	4980	0
448	20250214	111200	247409635	4980	4980	4980	4980	0
449	20250214	111100	247409635	4980	4980	4980	4980	1857
450	20250214	111000	238161775	4980	4980	4980	4980	0
451	20250214	110900	238161775	4980	4980	4980	4980	997
452	20250214	110800	233196715	4980	4980	4980	4980	0
453	20250214	110700	233196715	4980	4980	4980	4980	0
454	20250214	110600	233196715	4980	4980	4980	4980	176
455	20250214	110500	232320235	4990	4990	4990	4990	0
456	20250214	110400	232320235	4990	4990	4990	4990	30
457	20250214	110300	232170535	4995	4995	4995	4995	0
458	20250214	110200	232170535	4995	4995	4995	4995	0
459	20250214	110100	232170535	4995	4995	4995	4995	0
460	20250214	110000	232170535	4995	4990	4995	4990	90
461	20250214	105900	231721430	4990	4980	4990	4980	1001
462	20250214	105800	226736440	4980	4980	4980	4980	3
463	20250214	105700	226721500	4980	4980	4980	4980	0
464	20250214	105600	226721500	4980	4985	4985	4980	296
465	20250214	105500	225246265	4990	4990	4990	4990	10
466	20250214	105400	225196365	4990	4990	4990	4990	0
467	20250214	105300	225196365	4990	4990	4990	4990	230
468	20250214	105200	224048665	4990	4990	4990	4990	0
469	20250214	105100	224048665	4990	4990	4990	4990	4
470	20250214	105000	224028705	5000	4995	5000	4995	1225
471	20250214	104900	217909825	4995	4995	4995	4995	0
472	20250214	104800	217909825	4995	4995	4995	4995	1
473	20250214	104700	217904830	4980	4980	4980	4980	0
474	20250214	104600	217904830	4980	4980	4980	4980	1380
475	20250214	104500	211032430	4995	4990	4995	4990	530
476	20250214	104400	208385230	4990	4990	4990	4990	70
477	20250214	104300	208035930	4995	4995	4995	4995	0
478	20250214	104200	208035930	4995	4995	4995	4995	1
479	20250214	104100	208030935	4990	4990	4990	4990	0
480	20250214	104000	208030935	4990	4990	4990	4990	121
481	20250214	103900	207427145	4990	4990	4990	4990	0
482	20250214	103800	207427145	4990	4990	4990	4990	400
483	20250214	103700	205431145	4990	4990	4990	4990	0
484	20250214	103600	205431145	4990	4990	4990	4990	1000
485	20250214	103500	200441145	4990	4990	4990	4990	496
486	20250214	103400	197966105	4990	4990	4990	4990	0
487	20250214	103300	197966105	4990	4990	4990	4990	0
488	20250214	103200	197966105	4990	4990	4990	4990	0
489	20250214	103100	197966105	4990	4990	4990	4990	20
490	20250214	103000	197866305	4995	4995	4995	4995	0
491	20250214	102900	197866305	4995	4995	4995	4995	0
492	20250214	102800	197866305	4995	4995	4995	4995	0
493	20250214	102700	197866305	4995	4995	4995	4995	0
494	20250214	102600	197866305	4995	4995	4995	4995	0
495	20250214	102500	197866305	4995	4995	4995	4995	200
496	20250214	102400	196867305	4975	4975	4975	4975	200
497	20250214	102300	195872305	4995	4990	4995	4990	200
498	20250214	102200	194873330	4990	4990	4990	4990	53
499	20250214	102100	194608860	4990	4990	4990	4990	10
500	20250214	102000	194558960	4990	4990	4990	4970	572
501	20250214	101900	191716080	4995	4995	4995	4995	0
502	20250214	101800	191716080	4995	4995	4995	4995	129
503	20250214	101700	191071725	4995	4995	4995	4995	1
504	20250214	101600	191066730	4990	4990	4990	4990	0
505	20250214	101500	191066730	4990	4990	4990	4990	71
506	20250214	101400	190712440	4990	4990	4990	4990	100
507	20250214	101300	190213440	4990	4990	4990	4990	1
508	20250214	101200	190208450	4970	4970	4970	4970	1
509	20250214	101100	190203480	4970	4970	4970	4970	0
510	20250214	101000	190203480	4970	4970	4970	4970	0
511	20250214	100900	190203480	4970	4970	4970	4970	0
512	20250214	100800	190203480	4970	4980	4980	4970	203
513	20250214	100700	189194540	4985	4985	4985	4985	0
514	20250214	100600	189194540	4985	4990	4990	4985	213
515	20250214	100500	188131735	4990	4990	4990	4990	300
516	20250214	100400	186634735	4980	4980	4980	4980	199
517	20250214	100300	185643715	4970	4970	4970	4970	0
518	20250214	100200	185643715	4970	4975	4975	4970	561
519	20250214	100100	182853005	4980	4985	4990	4980	1101
520	20250214	100000	177360945	4980	4980	4980	4980	2
521	20250214	095900	177350985	4975	4975	4975	4975	4575
522	20250214	095800	154590360	4970	4970	4970	4970	0
523	20250214	095700	154590360	4970	4970	4970	4970	0
524	20250214	095600	154590360	4970	4970	4970	4970	655
525	20250214	095500	151335010	4970	4970	4970	4970	813
526	20250214	095400	147294400	4970	4970	4970	4970	0
527	20250214	095300	147294400	4970	4970	4970	4970	2
528	20250214	095200	147284460	4970	4970	4970	4970	1
529	20250214	095100	147279490	4970	4970	4970	4970	0
530	20250214	095000	147279490	4970	4975	4985	4970	1722
531	20250214	094900	138712535	4975	4975	4975	4975	0
532	20250214	094800	138712535	4975	4975	4975	4975	0
533	20250214	094700	138712535	4975	4980	4980	4975	502
534	20250214	094600	136214365	4980	4980	4980	4980	0
535	20250214	094500	136214365	4980	4980	4980	4980	22
536	20250214	094400	136104805	4980	4980	4980	4980	246
537	20250214	094300	134879725	4985	4985	4985	4985	0
538	20250214	094200	134879725	4985	4985	4985	4985	1
539	20250214	094100	134874740	4985	4975	4985	4975	11
540	20250214	094000	134819965	4975	4975	4975	4975	450
541	20250214	093900	132581215	4975	4975	4975	4975	693
542	20250214	093800	129133540	4975	4975	4975	4975	0
543	20250214	093700	129133540	4975	4995	4995	4975	201
544	20250214	093600	128133545	4975	4995	4995	4975	1005
545	20250214	093500	123133570	5000	4995	5000	4995	206
546	20250214	093400	122104570	4995	4975	4995	4975	86
547	20250214	093300	121676465	5000	5000	5000	5000	2
548	20250214	093200	121666465	4975	4995	4995	4975	226
549	20250214	093100	120538335	5000	5000	5000	4995	826
550	20250214	093000	116410890	4975	4990	4995	4975	2291
551	20250214	092900	104984925	4990	4990	4990	4990	0
552	20250214	092800	104984925	4990	5000	5000	4990	369
553	20250214	092700	103143585	5000	5000	5000	5000	200
554	20250214	092600	102143585	4990	5000	5000	4990	183
555	20250214	092500	101230335	5010	5010	5010	5010	1
556	20250214	092400	101225325	5000	5010	5010	5000	1018
557	20250214	092300	96135165	5020	5020	5020	5020	1
558	20250214	092200	96130145	5010	5020	5020	5010	1125
559	20250214	092100	90491885	5010	5000	5010	5000	483
560	20250214	092000	88072085	5010	5000	5010	4975	1766
561	20250214	091900	79226920	5010	4995	5010	4995	3557
562	20250214	091800	61445260	4995	4995	4995	4995	222
563	20250214	091700	60336370	4970	4985	4985	4970	200
564	20250214	091600	59342035	4995	4995	4995	4995	2
565	20250214	091500	59332045	5000	5000	5000	5000	2
566	20250214	091400	59322045	5000	5000	5000	5000	85
567	20250214	091300	58897045	5000	5000	5010	5000	3166
568	20250214	091200	43060545	5000	4985	5000	4985	3301
569	20250214	091100	26574335	4985	4985	4985	4965	40
570	20250214	091000	26375195	4980	4985	4985	4980	63
571	20250214	090900	26061240	4965	4965	4965	4965	500
572	20250214	090800	23578740	4965	4965	4965	4965	0
573	20250214	090700	23578740	4965	4965	4965	4965	360
574	20250214	090600	21791340	4960	4980	4980	4960	2000
575	20250214	090500	11851300	4990	4980	4990	4980	345
576	20250214	090400	10133190	4960	4960	4960	4960	510
577	20250214	090300	7603590	4980	4980	4980	4980	0
578	20250214	090200	7603590	4980	4980	4980	4980	3
579	20250214	090100	7588650	4955	4955	4955	4955	0
580	20250214	090000	7588650	4955	4950	4955	4950	1533