KissMeData/059210/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	194200	560859915	4130	4130	4130	4130	4269
3	20250214	194100	560859915	4130	4130	4130	4130	0
4	20250214	194000	560859915	4130	4130	4130	4130	0
5	20250214	193900	560859915	4130	4130	4130	4130	0
6	20250214	193800	560859915	4130	4130	4130	4130	0
7	20250214	193700	560859915	4130	4130	4130	4130	0
8	20250214	193600	560859915	4130	4130	4130	4130	0
9	20250214	193500	560859915	4130	4130	4130	4130	0
10	20250214	193400	560859915	4130	4130	4130	4130	0
11	20250214	193300	560859915	4130	4130	4130	4130	0
12	20250214	193200	560859915	4130	4130	4130	4130	0
13	20250214	193100	560859915	4130	4130	4130	4130	0
14	20250214	193000	560859915	4130	4130	4130	4130	0
15	20250214	192900	560859915	4130	4130	4130	4130	0
16	20250214	192800	560859915	4130	4130	4130	4130	0
17	20250214	192700	560859915	4130	4130	4130	4130	0
18	20250214	192600	560859915	4130	4130	4130	4130	0
19	20250214	192500	560859915	4130	4130	4130	4130	0
20	20250214	192400	560859915	4130	4130	4130	4130	0
21	20250214	192300	560859915	4130	4130	4130	4130	0
22	20250214	192200	560859915	4130	4130	4130	4130	0
23	20250214	192100	560859915	4130	4130	4130	4130	0
24	20250214	192000	560859915	4130	4130	4130	4130	0
25	20250214	191900	560859915	4130	4130	4130	4130	0
26	20250214	191800	560859915	4130	4130	4130	4130	0
27	20250214	191700	560859915	4130	4130	4130	4130	0
28	20250214	191600	560859915	4130	4130	4130	4130	0
29	20250214	191500	560859915	4130	4130	4130	4130	0
30	20250214	191400	560859915	4130	4130	4130	4130	0
31	20250214	191300	560859915	4130	4130	4130	4130	0
32	20250214	191200	560859915	4130	4130	4130	4130	4269
33	20250214	191100	560859915	4130	4130	4130	4130	0
34	20250214	191000	560859915	4130	4130	4130	4130	0
35	20250214	190900	560859915	4130	4130	4130	4130	0
36	20250214	190800	560859915	4130	4130	4130	4130	0
37	20250214	190700	560859915	4130	4130	4130	4130	0
38	20250214	190600	560859915	4130	4130	4130	4130	0
39	20250214	190500	560859915	4130	4130	4130	4130	0
40	20250214	190400	560859915	4130	4130	4130	4130	0
41	20250214	190300	560859915	4130	4130	4130	4130	0
42	20250214	190200	560859915	4130	4130	4130	4130	0
43	20250214	190100	560859915	4130	4130	4130	4130	0
44	20250214	190000	560859915	4130	4130	4130	4130	0
45	20250214	185900	560859915	4130	4130	4130	4130	0
46	20250214	185800	560859915	4130	4130	4130	4130	0
47	20250214	185700	560859915	4130	4130	4130	4130	0
48	20250214	185600	560859915	4130	4130	4130	4130	0
49	20250214	185500	560859915	4130	4130	4130	4130	0
50	20250214	185400	560859915	4130	4130	4130	4130	0
51	20250214	185300	560859915	4130	4130	4130	4130	0
52	20250214	185200	560859915	4130	4130	4130	4130	0
53	20250214	185100	560859915	4130	4130	4130	4130	0
54	20250214	185000	560859915	4130	4130	4130	4130	0
55	20250214	184900	560859915	4130	4130	4130	4130	0
56	20250214	184800	560859915	4130	4130	4130	4130	0
57	20250214	184700	560859915	4130	4130	4130	4130	0
58	20250214	184600	560859915	4130	4130	4130	4130	0
59	20250214	184500	560859915	4130	4130	4130	4130	0
60	20250214	184400	560859915	4130	4130	4130	4130	0
61	20250214	184300	560859915	4130	4130	4130	4130	0
62	20250214	184200	560859915	4130	4130	4130	4130	4269
63	20250214	184100	560859915	4130	4130	4130	4130	0
64	20250214	184000	560859915	4130	4130	4130	4130	0
65	20250214	183900	560859915	4130	4130	4130	4130	0
66	20250214	183800	560859915	4130	4130	4130	4130	0
67	20250214	183700	560859915	4130	4130	4130	4130	0
68	20250214	183600	560859915	4130	4130	4130	4130	0
69	20250214	183500	560859915	4130	4130	4130	4130	0
70	20250214	183400	560859915	4130	4130	4130	4130	0
71	20250214	183300	560859915	4130	4130	4130	4130	0
72	20250214	183200	560859915	4130	4130	4130	4130	0
73	20250214	183100	560859915	4130	4130	4130	4130	0
74	20250214	183000	560859915	4130	4130	4130	4130	0
75	20250214	182900	560859915	4130	4130	4130	4130	0
76	20250214	182800	560859915	4130	4130	4130	4130	0
77	20250214	182700	560859915	4130	4130	4130	4130	0
78	20250214	182600	560859915	4130	4130	4130	4130	0
79	20250214	182500	560859915	4130	4130	4130	4130	0
80	20250214	182400	560859915	4130	4130	4130	4130	0
81	20250214	182300	560859915	4130	4130	4130	4130	0
82	20250214	182200	560859915	4130	4130	4130	4130	0
83	20250214	182100	560859915	4130	4130	4130	4130	0
84	20250214	182000	560859915	4130	4130	4130	4130	0
85	20250214	181900	560859915	4130	4130	4130	4130	0
86	20250214	181800	560859915	4130	4130	4130	4130	0
87	20250214	181700	560859915	4130	4130	4130	4130	0
88	20250214	181600	560859915	4130	4130	4130	4130	0
89	20250214	181500	560859915	4130	4130	4130	4130	0
90	20250214	181400	560859915	4130	4130	4130	4130	0
91	20250214	181300	560859915	4130	4130	4130	4130	0
92	20250214	181200	560859915	4130	4130	4130	4130	4269
93	20250214	181100	560859915	4130	4130	4130	4130	0
94	20250214	181000	560859915	4130	4130	4130	4130	0
95	20250214	180900	560859915	4130	4130	4130	4130	0
96	20250214	180800	560859915	4130	4130	4130	4130	0
97	20250214	180700	560859915	4130	4130	4130	4130	0
98	20250214	180600	560859915	4130	4130	4130	4130	0
99	20250214	180500	560859915	4130	4130	4130	4130	0
100	20250214	180400	560859915	4130	4130	4130	4130	0
101	20250214	180300	560859915	4130	4130	4130	4130	0
102	20250214	180200	560859915	4130	4130	4130	4130	0
103	20250214	180100	560859915	4130	4130	4130	4130	0
104	20250214	180000	560859915	4130	4130	4130	4130	0
105	20250214	175900	560859915	4130	4130	4130	4130	0
106	20250214	175800	560859915	4130	4130	4130	4130	0
107	20250214	175700	560859915	4130	4130	4130	4130	0
108	20250214	175600	560859915	4130	4130	4130	4130	0
109	20250214	175500	560859915	4130	4130	4130	4130	0
110	20250214	175400	560859915	4130	4130	4130	4130	0
111	20250214	175300	560859915	4130	4130	4130	4130	0
112	20250214	175200	560859915	4130	4130	4130	4130	0
113	20250214	175100	560859915	4130	4130	4130	4130	0
114	20250214	175000	560859915	4130	4130	4130	4130	0
115	20250214	174900	560859915	4130	4130	4130	4130	0
116	20250214	174800	560859915	4130	4130	4130	4130	0
117	20250214	174700	560859915	4130	4130	4130	4130	0
118	20250214	174600	560859915	4130	4130	4130	4130	0
119	20250214	174500	560859915	4130	4130	4130	4130	0
120	20250214	174400	560859915	4130	4130	4130	4130	0
121	20250214	174300	560859915	4130	4130	4130	4130	0
122	20250214	174200	560859915	4130	4130	4130	4130	4269
123	20250214	174100	560859915	4130	4130	4130	4130	0
124	20250214	174000	560859915	4130	4130	4130	4130	0
125	20250214	173900	560859915	4130	4130	4130	4130	0
126	20250214	173800	560859915	4130	4130	4130	4130	0
127	20250214	173700	560859915	4130	4130	4130	4130	0
128	20250214	173600	560859915	4130	4130	4130	4130	0
129	20250214	173500	560859915	4130	4130	4130	4130	0
130	20250214	173400	560859915	4130	4130	4130	4130	0
131	20250214	173300	560859915	4130	4130	4130	4130	0
132	20250214	173200	560859915	4130	4130	4130	4130	0
133	20250214	173100	560859915	4130	4130	4130	4130	0
134	20250214	173000	560859915	4130	4130	4130	4130	0
135	20250214	172900	560859915	4130	4130	4130	4130	0
136	20250214	172800	560859915	4130	4130	4130	4130	0
137	20250214	172700	560859915	4130	4130	4130	4130	0
138	20250214	172600	560859915	4130	4130	4130	4130	0
139	20250214	172500	560859915	4130	4130	4130	4130	0
140	20250214	172400	560859915	4130	4130	4130	4130	0
141	20250214	172300	560859915	4130	4130	4130	4130	0
142	20250214	172200	560859915	4130	4130	4130	4130	0
143	20250214	172100	560859915	4130	4130	4130	4130	0
144	20250214	172000	560859915	4130	4130	4130	4130	0
145	20250214	171900	560859915	4130	4130	4130	4130	0
146	20250214	171800	560859915	4130	4130	4130	4130	0
147	20250214	171700	560859915	4130	4130	4130	4130	0
148	20250214	171600	560859915	4130	4130	4130	4130	0
149	20250214	171500	560859915	4130	4130	4130	4130	0
150	20250214	171400	560859915	4130	4130	4130	4130	0
151	20250214	171300	560859915	4130	4130	4130	4130	0
152	20250214	171200	560859915	4130	4130	4130	4130	4269
153	20250214	171100	560859915	4130	4130	4130	4130	0
154	20250214	171000	560859915	4130	4130	4130	4130	0
155	20250214	170900	560859915	4130	4130	4130	4130	0
156	20250214	170800	560859915	4130	4130	4130	4130	0
157	20250214	170700	560859915	4130	4130	4130	4130	0
158	20250214	170600	560859915	4130	4130	4130	4130	0
159	20250214	170500	560859915	4130	4130	4130	4130	0
160	20250214	170400	560859915	4130	4130	4130	4130	0
161	20250214	170300	560859915	4130	4130	4130	4130	0
162	20250214	170200	560859915	4130	4130	4130	4130	0
163	20250214	170100	560859915	4130	4130	4130	4130	0
164	20250214	170000	560859915	4130	4130	4130	4130	0
165	20250214	165900	560859915	4130	4130	4130	4130	0
166	20250214	165800	560859915	4130	4130	4130	4130	0
167	20250214	165700	560859915	4130	4130	4130	4130	0
168	20250214	165600	560859915	4130	4130	4130	4130	0
169	20250214	165500	560859915	4130	4130	4130	4130	0
170	20250214	165400	560859915	4130	4130	4130	4130	0
171	20250214	165300	560859915	4130	4130	4130	4130	0
172	20250214	165200	560859915	4130	4130	4130	4130	0
173	20250214	165100	560859915	4130	4130	4130	4130	0
174	20250214	165000	560859915	4130	4130	4130	4130	0
175	20250214	164900	560859915	4130	4130	4130	4130	0
176	20250214	164800	560859915	4130	4130	4130	4130	0
177	20250214	164700	560859915	4130	4130	4130	4130	0
178	20250214	164600	560859915	4130	4130	4130	4130	0
179	20250214	164500	560859915	4130	4130	4130	4130	0
180	20250214	164400	560859915	4130	4130	4130	4130	0
181	20250214	164300	560859915	4130	4130	4130	4130	0
182	20250214	164200	560859915	4130	4130	4130	4130	4269
183	20250214	164100	560859915	4130	4130	4130	4130	0
184	20250214	164000	560859915	4130	4130	4130	4130	0
185	20250214	163900	560859915	4130	4130	4130	4130	0
186	20250214	163800	560859915	4130	4130	4130	4130	0
187	20250214	163700	560859915	4130	4130	4130	4130	0
188	20250214	163600	560859915	4130	4130	4130	4130	0
189	20250214	163500	560859915	4130	4130	4130	4130	0
190	20250214	163400	560859915	4130	4130	4130	4130	0
191	20250214	163300	560859915	4130	4130	4130	4130	0
192	20250214	163200	560859915	4130	4130	4130	4130	0
193	20250214	163100	560859915	4130	4130	4130	4130	0
194	20250214	163000	560859915	4130	4130	4130	4130	0
195	20250214	162900	560859915	4130	4130	4130	4130	0
196	20250214	162800	560859915	4130	4130	4130	4130	0
197	20250214	162700	560859915	4130	4130	4130	4130	0
198	20250214	162600	560859915	4130	4130	4130	4130	0
199	20250214	162500	560859915	4130	4130	4130	4130	0
200	20250214	162400	560859915	4130	4130	4130	4130	0
201	20250214	162300	560859915	4130	4130	4130	4130	0
202	20250214	162200	560859915	4130	4130	4130	4130	0
203	20250214	162100	560859915	4130	4130	4130	4130	0
204	20250214	162000	560859915	4130	4130	4130	4130	0
205	20250214	161900	560859915	4130	4130	4130	4130	0
206	20250214	161800	560859915	4130	4130	4130	4130	0
207	20250214	161700	560859915	4130	4130	4130	4130	0
208	20250214	161600	560859915	4130	4130	4130	4130	0
209	20250214	161500	560859915	4130	4130	4130	4130	0
210	20250214	161400	560859915	4130	4130	4130	4130	0
211	20250214	161300	560859915	4130	4130	4130	4130	0
212	20250214	161200	560859915	4130	4130	4130	4130	4269
213	20250214	161100	560859915	4130	4130	4130	4130	0
214	20250214	161000	560859915	4130	4130	4130	4130	0
215	20250214	160900	560859915	4130	4130	4130	4130	0
216	20250214	160800	560859915	4130	4130	4130	4130	0
217	20250214	160700	560859915	4130	4130	4130	4130	0
218	20250214	160600	560859915	4130	4130	4130	4130	0
219	20250214	160500	560859915	4130	4130	4130	4130	0
220	20250214	160400	560859915	4130	4130	4130	4130	0
221	20250214	160300	560859915	4130	4130	4130	4130	0
222	20250214	160200	560859915	4130	4130	4130	4130	0
223	20250214	160100	560859915	4130	4130	4130	4130	0
224	20250214	160000	560859915	4130	4130	4130	4130	0
225	20250214	155900	560859915	4130	4130	4130	4130	0
226	20250214	155800	560859915	4130	4130	4130	4130	0
227	20250214	155700	560859915	4130	4130	4130	4130	0
228	20250214	155600	560859915	4130	4130	4130	4130	0
229	20250214	155500	560859915	4130	4130	4130	4130	0
230	20250214	155400	560859915	4130	4130	4130	4130	0
231	20250214	155300	560859915	4130	4130	4130	4130	0
232	20250214	155200	560859915	4130	4130	4130	4130	0
233	20250214	155100	560859915	4130	4130	4130	4130	0
234	20250214	155000	560859915	4130	4130	4130	4130	0
235	20250214	154900	560859915	4130	4130	4130	4130	0
236	20250214	154800	560859915	4130	4130	4130	4130	0
237	20250214	154700	560859915	4130	4130	4130	4130	0
238	20250214	154600	560859915	4130	4130	4130	4130	0
239	20250214	154500	560859915	4130	4130	4130	4130	0
240	20250214	154400	560859915	4130	4130	4130	4130	0
241	20250214	154300	560859915	4130	4130	4130	4130	0
242	20250214	154200	560859915	4130	4130	4130	4130	4269
243	20250214	154100	560859915	4130	4130	4130	4130	0
244	20250214	154000	560859915	4130	4130	4130	4130	0
245	20250214	153900	560859915	4130	4130	4130	4130	0
246	20250214	153800	560859915	4130	4130	4130	4130	0
247	20250214	153700	560859915	4130	4130	4130	4130	0
248	20250214	153600	560859915	4130	4130	4130	4130	0
249	20250214	153500	560859915	4130	4130	4130	4130	0
250	20250214	153400	560859915	4130	4130	4130	4130	0
251	20250214	153300	560859915	4130	4130	4130	4130	0
252	20250214	153200	560859915	4130	4130	4130	4130	0
253	20250214	153100	560859915	4130	4130	4130	4130	0
254	20250214	153000	560859915	4130	4130	4130	4130	4269
255	20250214	152900	543228945	4115	4115	4115	4115	0
256	20250214	152800	543228945	4115	4115	4115	4115	0
257	20250214	152700	543228945	4115	4115	4115	4115	0
258	20250214	152600	543228945	4115	4115	4115	4115	0
259	20250214	152500	543228945	4115	4115	4115	4115	0
260	20250214	152400	543228945	4115	4115	4115	4115	0
261	20250214	152300	543228945	4115	4115	4115	4115	0
262	20250214	152200	543228945	4115	4115	4115	4115	0
263	20250214	152100	543228945	4115	4115	4115	4115	0
264	20250214	152000	543228945	4115	4115	4115	4115	0
265	20250214	151900	543228945	4115	4110	4120	4110	228
266	20250214	151800	542291755	4110	4115	4115	4110	788
267	20250214	151700	539050810	4115	4115	4115	4115	150
268	20250214	151600	538433560	4115	4115	4115	4115	100
269	20250214	151500	538022060	4115	4115	4115	4115	1
270	20250214	151400	538017945	4125	4125	4125	4125	0
271	20250214	151300	538017945	4125	4125	4125	4125	0
272	20250214	151200	538017945	4125	4125	4125	4125	0
273	20250214	151100	538017945	4125	4125	4125	4125	0
274	20250214	151000	538017945	4125	4125	4125	4125	0
275	20250214	150900	538017945	4125	4125	4125	4125	0
276	20250214	150800	538017945	4125	4125	4125	4125	0
277	20250214	150700	538017945	4125	4125	4125	4125	100
278	20250214	150600	537605445	4115	4115	4115	4115	596
279	20250214	150500	535152905	4115	4115	4115	4115	200
280	20250214	150400	534329905	4115	4115	4115	4115	200
281	20250214	150300	533506905	4115	4115	4115	4115	1431
282	20250214	150200	527618340	4110	4110	4110	4110	521
283	20250214	150100	525477030	4115	4125	4125	4115	6097
284	20250214	150000	500372060	4125	4125	4125	4125	94
285	20250214	145900	499984310	4130	4130	4130	4130	0
286	20250214	145800	499984310	4130	4130	4130	4130	0
287	20250214	145700	499984310	4130	4130	4130	4130	1
288	20250214	145600	499980180	4125	4125	4125	4125	0
289	20250214	145500	499980180	4125	4125	4125	4125	0
290	20250214	145400	499980180	4125	4125	4125	4125	179
291	20250214	145300	499241805	4125	4125	4125	4125	1
292	20250214	145200	499237680	4120	4120	4120	4120	10
293	20250214	145100	499196480	4120	4120	4120	4120	100
294	20250214	145000	498784480	4120	4120	4120	4120	0
295	20250214	144900	498784480	4120	4120	4120	4120	0
296	20250214	144800	498784480	4120	4120	4120	4120	0
297	20250214	144700	498784480	4120	4120	4120	4120	5
298	20250214	144600	498763880	4130	4130	4130	4130	0
299	20250214	144500	498763880	4130	4130	4130	4130	0
300	20250214	144400	498763880	4130	4130	4130	4130	0
301	20250214	144300	498763880	4130	4130	4130	4130	0
302	20250214	144200	498763880	4130	4130	4130	4130	0
303	20250214	144100	498763880	4130	4130	4130	4130	0
304	20250214	144000	498763880	4130	4130	4130	4130	0
305	20250214	143900	498763880	4130	4125	4130	4120	1182
306	20250214	143800	493891030	4130	4130	4130	4130	24
307	20250214	143700	493791910	4130	4130	4130	4130	74
308	20250214	143600	493486290	4130	4140	4140	4130	30
309	20250214	143500	493362190	4140	4140	4140	4140	0
310	20250214	143400	493362190	4140	4140	4140	4140	0
311	20250214	143300	493362190	4140	4140	4140	4140	0
312	20250214	143200	493362190	4140	4140	4140	4140	0
313	20250214	143100	493362190	4140	4130	4140	4130	1401
314	20250214	143000	487576050	4140	4140	4140	4140	4
315	20250214	142900	487559490	4135	4135	4135	4135	5
316	20250214	142800	487538815	4135	4135	4135	4135	500
317	20250214	142700	485471315	4135	4135	4135	4135	500
318	20250214	142600	483403815	4135	4135	4135	4135	0
319	20250214	142500	483403815	4135	4135	4135	4135	16
320	20250214	142400	483337655	4135	4135	4135	4135	984
321	20250214	142300	479268815	4140	4140	4140	4140	0
322	20250214	142200	479268815	4140	4140	4140	4140	10
323	20250214	142100	479227415	4135	4135	4135	4135	40
324	20250214	142000	479062015	4135	4135	4135	4135	0
325	20250214	141900	479062015	4135	4135	4135	4135	21
326	20250214	141800	478975180	4130	4135	4135	4130	400
327	20250214	141700	477322855	4135	4135	4135	4135	200
328	20250214	141600	476495855	4140	4140	4140	4140	2
329	20250214	141500	476487575	4140	4140	4140	4140	250
330	20250214	141400	475452575	4145	4145	4145	4145	0
331	20250214	141300	475452575	4145	4145	4145	4145	0
332	20250214	141200	475452575	4145	4145	4145	4145	0
333	20250214	141100	475452575	4145	4145	4145	4145	0
334	20250214	141000	475452575	4145	4145	4145	4145	1007
335	20250214	140900	471278560	4145	4145	4145	4145	0
336	20250214	140800	471278560	4145	4145	4145	4145	0
337	20250214	140700	471278560	4145	4145	4145	4145	0
338	20250214	140600	471278560	4145	4145	4145	4145	0
339	20250214	140500	471278560	4145	4145	4145	4145	0
340	20250214	140400	471278560	4145	4145	4145	4145	0
341	20250214	140300	471278560	4145	4145	4145	4145	0
342	20250214	140200	471278560	4145	4145	4145	4145	0
343	20250214	140100	471278560	4145	4145	4145	4145	117
344	20250214	140000	470793595	4145	4145	4145	4145	0
345	20250214	135900	470793595	4145	4145	4145	4145	494
346	20250214	135800	468745965	4150	4150	4150	4150	0
347	20250214	135700	468745965	4150	4150	4150	4150	0
348	20250214	135600	468745965	4150	4150	4150	4150	0
349	20250214	135500	468745965	4150	4150	4150	4150	400
350	20250214	135400	467085965	4145	4145	4145	4145	340
351	20250214	135300	465676665	4150	4150	4150	4150	521
352	20250214	135200	463514515	4155	4155	4155	4155	0
353	20250214	135100	463514515	4155	4155	4155	4155	0
354	20250214	135000	463514515	4155	4155	4155	4155	0
355	20250214	134900	463514515	4155	4160	4160	4155	368
356	20250214	134800	461985410	4160	4160	4160	4160	0
357	20250214	134700	461985410	4160	4160	4160	4160	0
358	20250214	134600	461985410	4160	4165	4170	4160	4077
359	20250214	134500	444994430	4165	4160	4165	4155	3351
360	20250214	134400	431048995	4165	4150	4165	4150	2
361	20250214	134300	431040680	4155	4160	4165	4155	1252
362	20250214	134200	425835820	4160	4155	4160	4155	1072
363	20250214	134100	421376800	4155	4150	4160	4150	1652
364	20250214	134000	414515765	4150	4145	4155	4145	4035
365	20250214	133900	397773360	4145	4145	4145	4145	1
366	20250214	133800	397769215	4130	4130	4130	4130	71
367	20250214	133700	397475985	4140	4130	4140	4130	257
368	20250214	133600	396414505	4140	4140	4140	4140	3
369	20250214	133500	396402085	4140	4140	4140	4140	0
370	20250214	133400	396402085	4140	4140	4140	4140	0
371	20250214	133300	396402085	4140	4140	4140	4140	2
372	20250214	133200	396393805	4145	4145	4145	4145	1053
373	20250214	133100	392029120	4145	4140	4145	4140	4613
374	20250214	133000	372913880	4140	4130	4140	4115	3083
375	20250214	132900	360165255	4115	4115	4115	4115	50
376	20250214	132800	359959505	4120	4120	4120	4120	1300
377	20250214	132700	354603505	4115	4115	4115	4115	300
378	20250214	132600	353369005	4110	4110	4110	4110	0
379	20250214	132500	353369005	4110	4115	4115	4110	600
380	20250214	132400	350902005	4125	4120	4125	4120	3483
381	20250214	132300	336536140	4100	4100	4100	4100	350
382	20250214	132200	335101140	4100	4100	4100	4100	0
383	20250214	132100	335101140	4100	4100	4100	4100	0
384	20250214	132000	335101140	4100	4100	4100	4100	0
385	20250214	131900	335101140	4100	4100	4100	4100	0
386	20250214	131800	335101140	4100	4100	4100	4100	0
387	20250214	131700	335101140	4100	4100	4100	4100	0
388	20250214	131600	335101140	4100	4100	4100	4100	0
389	20250214	131500	335101140	4100	4100	4100	4100	0
390	20250214	131400	335101140	4100	4100	4100	4100	0
391	20250214	131300	335101140	4100	4100	4100	4100	0
392	20250214	131200	335101140	4100	4100	4100	4100	200
393	20250214	131100	334281140	4100	4100	4100	4100	0
394	20250214	131000	334281140	4100	4105	4105	4100	77
395	20250214	130900	333965310	4125	4125	4125	4125	0
396	20250214	130800	333965310	4125	4110	4125	4110	4400
397	20250214	130700	315837035	4110	4110	4110	4110	1000
398	20250214	130600	311727035	4115	4115	4115	4115	79
399	20250214	130500	311401950	4105	4105	4105	4105	0
400	20250214	130400	311401950	4105	4105	4105	4105	0
401	20250214	130300	311401950	4105	4110	4110	4105	500
402	20250214	130200	309349350	4110	4110	4110	4110	3
403	20250214	130100	309337020	4110	4110	4110	4110	0
404	20250214	130000	309337020	4110	4110	4110	4110	0
405	20250214	125900	309337020	4110	4110	4110	4110	0
406	20250214	125800	309337020	4110	4110	4110	4110	10
407	20250214	125700	309295920	4105	4105	4105	4105	0
408	20250214	125600	309295920	4105	4105	4105	4105	0
409	20250214	125500	309295920	4105	4105	4105	4105	0
410	20250214	125400	309295920	4105	4105	4105	4105	0
411	20250214	125300	309295920	4105	4105	4105	4105	500
412	20250214	125200	307243420	4115	4115	4115	4115	0
413	20250214	125100	307243420	4115	4115	4115	4115	0
414	20250214	125000	307243420	4115	4115	4115	4115	1
415	20250214	124900	307239305	4100	4100	4100	4100	393
416	20250214	124800	305628005	4100	4100	4100	4100	10
417	20250214	124700	305587005	4105	4105	4105	4105	1107
418	20250214	124600	301042770	4105	4105	4105	4105	0
419	20250214	124500	301042770	4105	4105	4105	4105	0
420	20250214	124400	301042770	4105	4105	4105	4105	787
421	20250214	124300	297812135	4115	4115	4115	4115	0
422	20250214	124200	297812135	4115	4110	4115	4110	503
423	20250214	124100	295744790	4110	4110	4110	4110	0
424	20250214	124000	295744790	4110	4115	4115	4110	595
425	20250214	123900	293298870	4105	4105	4105	4105	1
426	20250214	123800	293294765	4105	4105	4105	4105	500
427	20250214	123700	291242265	4105	4105	4105	4105	500
428	20250214	123600	289189765	4105	4105	4105	4105	256
429	20250214	123500	288138885	4110	4110	4110	4110	0
430	20250214	123400	288138885	4110	4110	4110	4110	244
431	20250214	123300	287136045	4110	4110	4110	4110	45
432	20250214	123200	286951095	4110	4110	4110	4110	400
433	20250214	123100	285307095	4110	4105	4110	4105	543
434	20250214	123000	283075865	4110	4110	4110	4110	0
435	20250214	122900	283075865	4110	4110	4110	4110	20
436	20250214	122800	282993665	4105	4105	4105	4105	100
437	20250214	122700	282583165	4105	4105	4105	4105	0
438	20250214	122600	282583165	4105	4105	4105	4105	0
439	20250214	122500	282583165	4105	4105	4105	4105	0
440	20250214	122400	282583165	4105	4105	4105	4105	0
441	20250214	122300	282583165	4105	4105	4105	4105	10
442	20250214	122200	282542115	4105	4105	4105	4105	0
443	20250214	122100	282542115	4105	4105	4105	4105	0
444	20250214	122000	282542115	4105	4110	4110	4105	53
445	20250214	121900	282324535	4105	4105	4105	4105	50
446	20250214	121800	282119285	4110	4110	4110	4110	151
447	20250214	121700	281498675	4115	4115	4115	4115	0
448	20250214	121600	281498675	4115	4115	4115	4115	0
449	20250214	121500	281498675	4115	4105	4115	4105	501
450	20250214	121400	279442060	4115	4115	4115	4115	1
451	20250214	121300	279437945	4105	4105	4105	4105	0
452	20250214	121200	279437945	4105	4105	4105	4105	0
453	20250214	121100	279437945	4105	4105	4105	4105	0
454	20250214	121000	279437945	4105	4115	4115	4105	515
455	20250214	120900	277321970	4125	4125	4125	4125	0
456	20250214	120800	277321970	4125	4125	4125	4125	0
457	20250214	120700	277321970	4125	4105	4125	4105	880
458	20250214	120600	273702790	4105	4105	4105	4105	0
459	20250214	120500	273702790	4105	4105	4105	4105	0
460	20250214	120400	273702790	4105	4105	4105	4105	0
461	20250214	120300	273702790	4105	4105	4105	4105	0
462	20250214	120200	273702790	4105	4105	4105	4105	0
463	20250214	120100	273702790	4105	4105	4105	4105	10
464	20250214	120000	273661740	4105	4105	4105	4105	0
465	20250214	115900	273661740	4105	4105	4105	4105	0
466	20250214	115800	273661740	4105	4105	4105	4105	20
467	20250214	115700	273579640	4125	4125	4125	4125	0
468	20250214	115600	273579640	4125	4125	4125	4125	0
469	20250214	115500	273579640	4125	4125	4125	4125	2
470	20250214	115400	273571390	4100	4100	4100	4100	20
471	20250214	115300	273489390	4100	4100	4100	4100	0
472	20250214	115200	273489390	4100	4100	4100	4100	0
473	20250214	115100	273489390	4100	4100	4100	4100	0
474	20250214	115000	273489390	4100	4100	4100	4100	0
475	20250214	114900	273489390	4100	4100	4100	4100	0
476	20250214	114800	273489390	4100	4100	4100	4100	0
477	20250214	114700	273489390	4100	4100	4100	4100	0
478	20250214	114600	273489390	4100	4100	4100	4100	0
479	20250214	114500	273489390	4100	4100	4100	4100	0
480	20250214	114400	273489390	4100	4100	4100	4100	522
481	20250214	114300	271349190	4100	4100	4100	4100	0
482	20250214	114200	271349190	4100	4100	4100	4100	5
483	20250214	114100	271328690	4130	4130	4130	4130	0
484	20250214	114000	271328690	4130	4130	4130	4130	0
485	20250214	113900	271328690	4130	4130	4130	4130	0
486	20250214	113800	271328690	4130	4100	4130	4100	360
487	20250214	113700	269844225	4130	4130	4130	4130	0
488	20250214	113600	269844225	4130	4130	4130	4130	0
489	20250214	113500	269844225	4130	4130	4130	4130	0
490	20250214	113400	269844225	4130	4110	4130	4110	191
491	20250214	113300	269059195	4120	4100	4120	4100	7815
492	20250214	113200	236895645	4100	4095	4100	4095	3000
493	20250214	113100	224596370	4095	4095	4095	4095	0
494	20250214	113000	224596370	4095	4095	4095	4095	0
495	20250214	112900	224596370	4095	4095	4095	4095	0
496	20250214	112800	224596370	4095	4095	4095	4095	0
497	20250214	112700	224596370	4095	4095	4095	4095	0
498	20250214	112600	224596370	4095	4095	4095	4095	5
499	20250214	112500	224575895	4095	4090	4095	4090	2000
500	20250214	112400	216388225	4070	4070	4070	4070	0
501	20250214	112300	216388225	4070	4085	4085	4070	1310
502	20250214	112200	211038060	4085	4085	4085	4085	190
503	20250214	112100	210261910	4085	4085	4085	4085	1510
504	20250214	112000	204093560	4080	4075	4080	4075	2749
505	20250214	111900	192886390	4080	4080	4080	4080	0
506	20250214	111800	192886390	4080	4080	4080	4080	0
507	20250214	111700	192886390	4080	4070	4080	4070	1851
508	20250214	111600	185352810	4080	4080	4080	4080	20
509	20250214	111500	185271210	4080	4070	4080	4070	1200
510	20250214	111400	180381210	4080	4080	4080	4080	1
511	20250214	111300	180377130	4070	4080	4080	4070	264
512	20250214	111200	179300190	4075	4075	4075	4075	6
513	20250214	111100	179275740	4085	4085	4085	4085	0
514	20250214	111000	179275740	4085	4085	4085	4085	0
515	20250214	110900	179275740	4085	4080	4085	4080	948
516	20250214	110800	175403285	4085	4085	4085	4085	0
517	20250214	110700	175403285	4085	4070	4085	4070	8487
518	20250214	110600	140808115	4065	4065	4065	4065	599
519	20250214	110500	138373180	4045	4045	4045	4045	0
520	20250214	110400	138373180	4045	4045	4045	4045	0
521	20250214	110300	138373180	4045	4045	4045	4045	0
522	20250214	110200	138373180	4045	4045	4045	4045	1000
523	20250214	110100	134328180	4045	4045	4045	4045	860
524	20250214	110000	130849480	4050	4050	4050	4050	61
525	20250214	105900	130602430	4050	4050	4050	4050	133
526	20250214	105800	130063780	4055	4055	4055	4055	358
527	20250214	105700	128612090	4050	4050	4050	4050	0
528	20250214	105600	128612090	4050	4050	4050	4050	0
529	20250214	105500	128612090	4050	4050	4050	4050	0
530	20250214	105400	128612090	4050	4050	4050	4050	68
531	20250214	105300	128336690	4045	4045	4045	4045	0
532	20250214	105200	128336690	4045	4045	4045	4045	0
533	20250214	105100	128336690	4045	4065	4065	4045	3
534	20250214	105000	128324535	4065	4065	4065	4065	0
535	20250214	104900	128324535	4065	4065	4065	4065	0
536	20250214	104800	128324535	4065	4065	4065	4065	0
537	20250214	104700	128324535	4065	4065	4065	4065	0
538	20250214	104600	128324535	4065	4065	4065	4065	500
539	20250214	104500	126292035	4065	4065	4065	4065	300
540	20250214	104400	125072535	4065	4065	4065	4065	0
541	20250214	104300	125072535	4065	4065	4065	4065	0
542	20250214	104200	125072535	4065	4065	4065	4065	0
543	20250214	104100	125072535	4065	4065	4065	4065	0
544	20250214	104000	125072535	4065	4065	4065	4065	0
545	20250214	103900	125072535	4065	4065	4065	4065	0
546	20250214	103800	125072535	4065	4065	4065	4065	0
547	20250214	103700	125072535	4065	4065	4065	4065	0
548	20250214	103600	125072535	4065	4065	4065	4065	20
549	20250214	103500	124991235	4065	4065	4065	4065	0
550	20250214	103400	124991235	4065	4065	4065	4065	0
551	20250214	103300	124991235	4065	4065	4065	4065	0
552	20250214	103200	124991235	4065	4065	4065	4065	0
553	20250214	103100	124991235	4065	4065	4065	4065	100
554	20250214	103000	124584735	4065	4060	4065	4060	3300
555	20250214	102900	111170260	4065	4035	4065	4035	4096
556	20250214	102800	94562850	4035	4045	4045	4035	3000
557	20250214	102700	82444340	4055	4045	4055	4045	43
558	20250214	102600	82270395	4055	4055	4055	4055	0
559	20250214	102500	82270395	4055	4055	4055	4055	0
560	20250214	102400	82270395	4055	4055	4055	4055	1
561	20250214	102300	82266340	4045	4055	4055	4045	3665
562	20250214	102200	67406415	4055	4055	4055	4055	0
563	20250214	102100	67406415	4055	4055	4055	4055	1
564	20250214	102000	67402360	4055	4055	4055	4055	1
565	20250214	101900	67398305	4055	4055	4055	4055	1
566	20250214	101800	67394250	4045	4045	4045	4045	10
567	20250214	101700	67353800	4040	4040	4040	4040	0
568	20250214	101600	67353800	4040	4040	4040	4040	0
569	20250214	101500	67353800	4040	4040	4040	4040	0
570	20250214	101400	67353800	4040	4040	4040	4040	0
571	20250214	101300	67353800	4040	4040	4040	4040	0
572	20250214	101200	67353800	4040	4040	4040	4040	0
573	20250214	101100	67353800	4040	4040	4040	4040	0
574	20250214	101000	67353800	4040	4040	4040	4040	400
575	20250214	100900	65737800	4060	4060	4060	4060	0
576	20250214	100800	65737800	4060	4060	4060	4060	1000
577	20250214	100700	61677800	4060	4040	4060	4040	38
578	20250214	100600	61524260	4060	4060	4060	4060	0
579	20250214	100500	61524260	4060	4060	4060	4060	0
580	20250214	100400	61524260	4060	4060	4060	4060	0
581	20250214	100300	61524260	4060	4040	4060	4040	1023
582	20250214	100200	57390880	4060	4060	4060	4045	510
583	20250214	100100	55327900	4050	4050	4050	4050	100
584	20250214	100000	54922900	4060	4060	4060	4060	0
585	20250214	095900	54922900	4060	4050	4060	4045	656
586	20250214	095800	52269340	4050	4050	4050	4050	0
587	20250214	095700	52269340	4050	4050	4050	4050	4
588	20250214	095600	52253140	4050	4060	4060	4050	501
589	20250214	095500	50224080	4045	4045	4045	4045	200
590	20250214	095400	49415080	4045	4045	4045	4045	0
591	20250214	095300	49415080	4045	4045	4045	4045	300
592	20250214	095200	48201580	4065	4065	4065	4065	0
593	20250214	095100	48201580	4065	4065	4065	4065	0
594	20250214	095000	48201580	4065	4065	4065	4065	0
595	20250214	094900	48201580	4065	4065	4065	4065	10
596	20250214	094800	48160930	4065	4065	4065	4065	0
597	20250214	094700	48160930	4065	4065	4065	4065	1
598	20250214	094600	48156865	4065	4065	4065	4065	24
599	20250214	094500	48059305	4050	4050	4050	4050	0
600	20250214	094400	48059305	4050	4050	4050	4050	0
601	20250214	094300	48059305	4050	4055	4055	4050	554
602	20250214	094200	45815530	4060	4060	4060	4060	3
603	20250214	094100	45803350	4065	4055	4065	4055	9
604	20250214	094000	45766845	4075	4075	4075	4075	0
605	20250214	093900	45766845	4075	4075	4075	4075	0
606	20250214	093800	45766845	4075	4075	4075	4075	0
607	20250214	093700	45766845	4075	4075	4075	4075	0
608	20250214	093600	45766845	4075	4075	4075	4075	5
609	20250214	093500	45746470	4075	4075	4075	4075	0
610	20250214	093400	45746470	4075	4075	4075	4075	0
611	20250214	093300	45746470	4075	4075	4075	4075	10
612	20250214	093200	45705720	4075	4075	4075	4075	1026
613	20250214	093100	41524770	4075	4075	4075	4075	0
614	20250214	093000	41524770	4075	4075	4075	4075	11
615	20250214	092900	41479945	4055	4055	4055	4055	0
616	20250214	092800	41479945	4055	4055	4055	4055	0
617	20250214	092700	41479945	4055	4055	4055	4055	1
618	20250214	092600	41475890	4055	4055	4055	4055	1
619	20250214	092500	41471835	4075	4060	4075	4060	266
620	20250214	092400	40388185	4060	4060	4060	4060	0
621	20250214	092300	40388185	4060	4060	4060	4060	0
622	20250214	092200	40388185	4060	4060	4060	4060	1
623	20250214	092100	40384125	4075	4075	4075	4075	950
624	20250214	092000	36512875	4075	4075	4075	4075	1
625	20250214	091900	36508800	4065	4065	4065	4065	0
626	20250214	091800	36508800	4065	4065	4065	4065	0
627	20250214	091700	36508800	4065	4065	4065	4065	10
628	20250214	091600	36468150	4075	4075	4075	4075	0
629	20250214	091500	36468150	4075	4075	4075	4075	20
630	20250214	091400	36386650	4075	4065	4075	4065	1394
631	20250214	091300	30714275	4065	4065	4065	4065	21
632	20250214	091200	30628910	4050	4050	4050	4050	0
633	20250214	091100	30628910	4050	4050	4050	4050	33
634	20250214	091000	30495260	4070	4070	4070	4070	0
635	20250214	090900	30495260	4070	4070	4070	4070	1
636	20250214	090800	30491190	4075	4075	4075	4075	0
637	20250214	090700	30491190	4075	4075	4075	4075	0
638	20250214	090600	30491190	4075	4075	4075	4075	1
639	20250214	090500	30487115	4060	4060	4060	4060	905
640	20250214	090400	26812815	4085	4085	4085	4085	0
641	20250214	090300	26812815	4085	4085	4085	4085	244
642	20250214	090200	25816075	4085	4080	4090	4075	1627
643	20250214	090100	19176530	4085	4055	4085	4055	3552
644	20250214	090000	4719950	4050	4055	4055	4050	1164