KissMeData/012700/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185900	48478405	3920	3920	3920	3920	907
3	20250214	185800	48478405	3920	3920	3920	3920	0
4	20250214	185700	48478405	3920	3920	3920	3920	0
5	20250214	185600	48478405	3920	3920	3920	3920	0
6	20250214	185500	48478405	3920	3920	3920	3920	0
7	20250214	185400	48478405	3920	3920	3920	3920	0
8	20250214	185300	48478405	3920	3920	3920	3920	0
9	20250214	185200	48478405	3920	3920	3920	3920	0
10	20250214	185100	48478405	3920	3920	3920	3920	0
11	20250214	185000	48478405	3920	3920	3920	3920	0
12	20250214	184900	48478405	3920	3920	3920	3920	0
13	20250214	184800	48478405	3920	3920	3920	3920	0
14	20250214	184700	48478405	3920	3920	3920	3920	0
15	20250214	184600	48478405	3920	3920	3920	3920	0
16	20250214	184500	48478405	3920	3920	3920	3920	0
17	20250214	184400	48478405	3920	3920	3920	3920	0
18	20250214	184300	48478405	3920	3920	3920	3920	0
19	20250214	184200	48478405	3920	3920	3920	3920	0
20	20250214	184100	48478405	3920	3920	3920	3920	0
21	20250214	184000	48478405	3920	3920	3920	3920	0
22	20250214	183900	48478405	3920	3920	3920	3920	0
23	20250214	183800	48478405	3920	3920	3920	3920	0
24	20250214	183700	48478405	3920	3920	3920	3920	0
25	20250214	183600	48478405	3920	3920	3920	3920	0
26	20250214	183500	48478405	3920	3920	3920	3920	0
27	20250214	183400	48478405	3920	3920	3920	3920	0
28	20250214	183300	48478405	3920	3920	3920	3920	0
29	20250214	183200	48478405	3920	3920	3920	3920	0
30	20250214	183100	48478405	3920	3920	3920	3920	0
31	20250214	183000	48478405	3920	3920	3920	3920	0
32	20250214	182900	48478405	3920	3920	3920	3920	907
33	20250214	182800	48478405	3920	3920	3920	3920	0
34	20250214	182700	48478405	3920	3920	3920	3920	0
35	20250214	182600	48478405	3920	3920	3920	3920	0
36	20250214	182500	48478405	3920	3920	3920	3920	0
37	20250214	182400	48478405	3920	3920	3920	3920	0
38	20250214	182300	48478405	3920	3920	3920	3920	0
39	20250214	182200	48478405	3920	3920	3920	3920	0
40	20250214	182100	48478405	3920	3920	3920	3920	0
41	20250214	182000	48478405	3920	3920	3920	3920	0
42	20250214	181900	48478405	3920	3920	3920	3920	0
43	20250214	181800	48478405	3920	3920	3920	3920	0
44	20250214	181700	48478405	3920	3920	3920	3920	0
45	20250214	181600	48478405	3920	3920	3920	3920	0
46	20250214	181500	48478405	3920	3920	3920	3920	0
47	20250214	181400	48478405	3920	3920	3920	3920	0
48	20250214	181300	48478405	3920	3920	3920	3920	0
49	20250214	181200	48478405	3920	3920	3920	3920	0
50	20250214	181100	48478405	3920	3920	3920	3920	0
51	20250214	181000	48478405	3920	3920	3920	3920	0
52	20250214	180900	48478405	3920	3920	3920	3920	0
53	20250214	180800	48478405	3920	3920	3920	3920	0
54	20250214	180700	48478405	3920	3920	3920	3920	0
55	20250214	180600	48478405	3920	3920	3920	3920	0
56	20250214	180500	48478405	3920	3920	3920	3920	0
57	20250214	180400	48478405	3920	3920	3920	3920	0
58	20250214	180300	48478405	3920	3920	3920	3920	0
59	20250214	180200	48478405	3920	3920	3920	3920	0
60	20250214	180100	48478405	3920	3920	3920	3920	0
61	20250214	180000	48478405	3920	3920	3920	3920	0
62	20250214	175900	48478405	3920	3920	3920	3920	907
63	20250214	175800	48478405	3920	3920	3920	3920	0
64	20250214	175700	48478405	3920	3920	3920	3920	0
65	20250214	175600	48478405	3920	3920	3920	3920	0
66	20250214	175500	48478405	3920	3920	3920	3920	0
67	20250214	175400	48478405	3920	3920	3920	3920	0
68	20250214	175300	48478405	3920	3920	3920	3920	0
69	20250214	175200	48478405	3920	3920	3920	3920	0
70	20250214	175100	48478405	3920	3920	3920	3920	0
71	20250214	175000	48478405	3920	3920	3920	3920	0
72	20250214	174900	48478405	3920	3920	3920	3920	0
73	20250214	174800	48478405	3920	3920	3920	3920	0
74	20250214	174700	48478405	3920	3920	3920	3920	0
75	20250214	174600	48478405	3920	3920	3920	3920	0
76	20250214	174500	48478405	3920	3920	3920	3920	0
77	20250214	174400	48478405	3920	3920	3920	3920	0
78	20250214	174300	48478405	3920	3920	3920	3920	0
79	20250214	174200	48478405	3920	3920	3920	3920	0
80	20250214	174100	48478405	3920	3920	3920	3920	0
81	20250214	174000	48478405	3920	3920	3920	3920	0
82	20250214	173900	48478405	3920	3920	3920	3920	0
83	20250214	173800	48478405	3920	3920	3920	3920	0
84	20250214	173700	48478405	3920	3920	3920	3920	0
85	20250214	173600	48478405	3920	3920	3920	3920	0
86	20250214	173500	48478405	3920	3920	3920	3920	0
87	20250214	173400	48478405	3920	3920	3920	3920	0
88	20250214	173300	48478405	3920	3920	3920	3920	0
89	20250214	173200	48478405	3920	3920	3920	3920	0
90	20250214	173100	48478405	3920	3920	3920	3920	0
91	20250214	173000	48478405	3920	3920	3920	3920	0
92	20250214	172900	48478405	3920	3920	3920	3920	907
93	20250214	172800	48478405	3920	3920	3920	3920	0
94	20250214	172700	48478405	3920	3920	3920	3920	0
95	20250214	172600	48478405	3920	3920	3920	3920	0
96	20250214	172500	48478405	3920	3920	3920	3920	0
97	20250214	172400	48478405	3920	3920	3920	3920	0
98	20250214	172300	48478405	3920	3920	3920	3920	0
99	20250214	172200	48478405	3920	3920	3920	3920	0
100	20250214	172100	48478405	3920	3920	3920	3920	0
101	20250214	172000	48478405	3920	3920	3920	3920	0
102	20250214	171900	48478405	3920	3920	3920	3920	0
103	20250214	171800	48478405	3920	3920	3920	3920	0
104	20250214	171700	48478405	3920	3920	3920	3920	0
105	20250214	171600	48478405	3920	3920	3920	3920	0
106	20250214	171500	48478405	3920	3920	3920	3920	0
107	20250214	171400	48478405	3920	3920	3920	3920	0
108	20250214	171300	48478405	3920	3920	3920	3920	0
109	20250214	171200	48478405	3920	3920	3920	3920	0
110	20250214	171100	48478405	3920	3920	3920	3920	0
111	20250214	171000	48478405	3920	3920	3920	3920	0
112	20250214	170900	48478405	3920	3920	3920	3920	0
113	20250214	170800	48478405	3920	3920	3920	3920	0
114	20250214	170700	48478405	3920	3920	3920	3920	0
115	20250214	170600	48478405	3920	3920	3920	3920	0
116	20250214	170500	48478405	3920	3920	3920	3920	0
117	20250214	170400	48478405	3920	3920	3920	3920	0
118	20250214	170300	48478405	3920	3920	3920	3920	0
119	20250214	170200	48478405	3920	3920	3920	3920	0
120	20250214	170100	48478405	3920	3920	3920	3920	0
121	20250214	170000	48478405	3920	3920	3920	3920	0
122	20250214	165900	48478405	3920	3920	3920	3920	907
123	20250214	165800	48478405	3920	3920	3920	3920	0
124	20250214	165700	48478405	3920	3920	3920	3920	0
125	20250214	165600	48478405	3920	3920	3920	3920	0
126	20250214	165500	48478405	3920	3920	3920	3920	0
127	20250214	165400	48478405	3920	3920	3920	3920	0
128	20250214	165300	48478405	3920	3920	3920	3920	0
129	20250214	165200	48478405	3920	3920	3920	3920	0
130	20250214	165100	48478405	3920	3920	3920	3920	0
131	20250214	165000	48478405	3920	3920	3920	3920	0
132	20250214	164900	48478405	3920	3920	3920	3920	0
133	20250214	164800	48478405	3920	3920	3920	3920	0
134	20250214	164700	48478405	3920	3920	3920	3920	0
135	20250214	164600	48478405	3920	3920	3920	3920	0
136	20250214	164500	48478405	3920	3920	3920	3920	0
137	20250214	164400	48478405	3920	3920	3920	3920	0
138	20250214	164300	48478405	3920	3920	3920	3920	0
139	20250214	164200	48478405	3920	3920	3920	3920	0
140	20250214	164100	48478405	3920	3920	3920	3920	0
141	20250214	164000	48478405	3920	3920	3920	3920	0
142	20250214	163900	48478405	3920	3920	3920	3920	0
143	20250214	163800	48478405	3920	3920	3920	3920	0
144	20250214	163700	48478405	3920	3920	3920	3920	0
145	20250214	163600	48478405	3920	3920	3920	3920	0
146	20250214	163500	48478405	3920	3920	3920	3920	0
147	20250214	163400	48478405	3920	3920	3920	3920	0
148	20250214	163300	48478405	3920	3920	3920	3920	0
149	20250214	163200	48478405	3920	3920	3920	3920	0
150	20250214	163100	48478405	3920	3920	3920	3920	0
151	20250214	163000	48478405	3920	3920	3920	3920	0
152	20250214	162900	48478405	3920	3920	3920	3920	907
153	20250214	162800	48478405	3920	3920	3920	3920	0
154	20250214	162700	48478405	3920	3920	3920	3920	0
155	20250214	162600	48478405	3920	3920	3920	3920	0
156	20250214	162500	48478405	3920	3920	3920	3920	0
157	20250214	162400	48478405	3920	3920	3920	3920	0
158	20250214	162300	48478405	3920	3920	3920	3920	0
159	20250214	162200	48478405	3920	3920	3920	3920	0
160	20250214	162100	48478405	3920	3920	3920	3920	0
161	20250214	162000	48478405	3920	3920	3920	3920	0
162	20250214	161900	48478405	3920	3920	3920	3920	0
163	20250214	161800	48478405	3920	3920	3920	3920	0
164	20250214	161700	48478405	3920	3920	3920	3920	0
165	20250214	161600	48478405	3920	3920	3920	3920	0
166	20250214	161500	48478405	3920	3920	3920	3920	0
167	20250214	161400	48478405	3920	3920	3920	3920	0
168	20250214	161300	48478405	3920	3920	3920	3920	0
169	20250214	161200	48478405	3920	3920	3920	3920	0
170	20250214	161100	48478405	3920	3920	3920	3920	0
171	20250214	161000	48478405	3920	3920	3920	3920	0
172	20250214	160900	48478405	3920	3920	3920	3920	0
173	20250214	160800	48478405	3920	3920	3920	3920	0
174	20250214	160700	48478405	3920	3920	3920	3920	0
175	20250214	160600	48478405	3920	3920	3920	3920	0
176	20250214	160500	48478405	3920	3920	3920	3920	0
177	20250214	160400	48478405	3920	3920	3920	3920	0
178	20250214	160300	48478405	3920	3920	3920	3920	0
179	20250214	160200	48478405	3920	3920	3920	3920	0
180	20250214	160100	48478405	3920	3920	3920	3920	0
181	20250214	160000	48478405	3920	3920	3920	3920	0
182	20250214	155900	48478405	3920	3920	3920	3920	907
183	20250214	155800	48478405	3920	3920	3920	3920	0
184	20250214	155700	48478405	3920	3920	3920	3920	0
185	20250214	155600	48478405	3920	3920	3920	3920	0
186	20250214	155500	48478405	3920	3920	3920	3920	0
187	20250214	155400	48478405	3920	3920	3920	3920	0
188	20250214	155300	48478405	3920	3920	3920	3920	0
189	20250214	155200	48478405	3920	3920	3920	3920	0
190	20250214	155100	48478405	3920	3920	3920	3920	0
191	20250214	155000	48478405	3920	3920	3920	3920	0
192	20250214	154900	48478405	3920	3920	3920	3920	0
193	20250214	154800	48478405	3920	3920	3920	3920	0
194	20250214	154700	48478405	3920	3920	3920	3920	0
195	20250214	154600	48478405	3920	3920	3920	3920	0
196	20250214	154500	48478405	3920	3920	3920	3920	0
197	20250214	154400	48478405	3920	3920	3920	3920	0
198	20250214	154300	48478405	3920	3920	3920	3920	0
199	20250214	154200	48478405	3920	3920	3920	3920	0
200	20250214	154100	48478405	3920	3920	3920	3920	0
201	20250214	154000	48478405	3920	3920	3920	3920	0
202	20250214	153900	48478405	3920	3920	3920	3920	0
203	20250214	153800	48478405	3920	3920	3920	3920	0
204	20250214	153700	48478405	3920	3920	3920	3920	0
205	20250214	153600	48478405	3920	3920	3920	3920	0
206	20250214	153500	48478405	3920	3920	3920	3920	0
207	20250214	153400	48478405	3920	3920	3920	3920	0
208	20250214	153300	48478405	3920	3920	3920	3920	0
209	20250214	153200	48478405	3920	3920	3920	3920	0
210	20250214	153100	48478405	3920	3920	3920	3920	0
211	20250214	153000	48478405	3920	3920	3920	3920	907
212	20250214	152900	44922965	3935	3935	3935	3935	0
213	20250214	152800	44922965	3935	3935	3935	3935	0
214	20250214	152700	44922965	3935	3935	3935	3935	0
215	20250214	152600	44922965	3935	3935	3935	3935	0
216	20250214	152500	44922965	3935	3935	3935	3935	0
217	20250214	152400	44922965	3935	3935	3935	3935	0
218	20250214	152300	44922965	3935	3935	3935	3935	0
219	20250214	152200	44922965	3935	3935	3935	3935	0
220	20250214	152100	44922965	3935	3935	3935	3935	0
221	20250214	152000	44922965	3935	3935	3935	3935	0
222	20250214	151900	44922965	3935	3930	3935	3930	2
223	20250214	151800	44915100	3935	3935	3935	3935	0
224	20250214	151700	44915100	3935	3935	3935	3935	0
225	20250214	151600	44915100	3935	3935	3935	3935	0
226	20250214	151500	44915100	3935	3935	3935	3935	0
227	20250214	151400	44915100	3935	3935	3935	3935	1
228	20250214	151300	44911165	3935	3935	3935	3935	0
229	20250214	151200	44911165	3935	3935	3935	3935	0
230	20250214	151100	44911165	3935	3935	3935	3935	0
231	20250214	151000	44911165	3935	3925	3935	3925	67
232	20250214	150900	44647850	3920	3920	3920	3920	0
233	20250214	150800	44647850	3920	3920	3920	3920	2
234	20250214	150700	44640010	3930	3930	3930	3930	0
235	20250214	150600	44640010	3930	3920	3930	3920	2
236	20250214	150500	44632160	3935	3935	3935	3935	0
237	20250214	150400	44632160	3935	3935	3935	3935	0
238	20250214	150300	44632160	3935	3935	3935	3935	1
239	20250214	150200	44628225	3920	3920	3920	3920	514
240	20250214	150100	42613345	3920	3920	3920	3920	8
241	20250214	150000	42581985	3920	3920	3920	3920	100
242	20250214	145900	42189985	3920	3920	3920	3920	0
243	20250214	145800	42189985	3920	3920	3920	3920	0
244	20250214	145700	42189985	3920	3920	3920	3920	0
245	20250214	145600	42189985	3920	3920	3920	3920	0
246	20250214	145500	42189985	3920	3920	3920	3920	0
247	20250214	145400	42189985	3920	3920	3920	3920	0
248	20250214	145300	42189985	3920	3920	3920	3920	0
249	20250214	145200	42189985	3920	3920	3920	3920	412
250	20250214	145100	40574945	3925	3925	3925	3925	2
251	20250214	145000	40567095	3925	3925	3925	3925	0
252	20250214	144900	40567095	3925	3925	3925	3925	0
253	20250214	144800	40567095	3925	3925	3925	3925	1
254	20250214	144700	40563170	3925	3925	3925	3925	0
255	20250214	144600	40563170	3925	3925	3925	3925	0
256	20250214	144500	40563170	3925	3925	3925	3925	0
257	20250214	144400	40563170	3925	3925	3925	3925	0
258	20250214	144300	40563170	3925	3925	3925	3925	0
259	20250214	144200	40563170	3925	3925	3925	3925	0
260	20250214	144100	40563170	3925	3925	3925	3925	0
261	20250214	144000	40563170	3925	3925	3925	3925	5
262	20250214	143900	40543545	3925	3925	3925	3925	4
263	20250214	143800	40527845	3925	3925	3925	3925	0
264	20250214	143700	40527845	3925	3925	3925	3925	0
265	20250214	143600	40527845	3925	3925	3925	3925	0
266	20250214	143500	40527845	3925	3925	3925	3925	0
267	20250214	143400	40527845	3925	3925	3925	3925	0
268	20250214	143300	40527845	3925	3925	3925	3925	0
269	20250214	143200	40527845	3925	3925	3925	3925	0
270	20250214	143100	40527845	3925	3925	3925	3925	0
271	20250214	143000	40527845	3925	3925	3925	3925	0
272	20250214	142900	40527845	3925	3925	3925	3925	0
273	20250214	142800	40527845	3925	3925	3925	3925	0
274	20250214	142700	40527845	3925	3925	3925	3925	0
275	20250214	142600	40527845	3925	3925	3925	3925	88
276	20250214	142500	40182445	3925	3925	3925	3925	0
277	20250214	142400	40182445	3925	3925	3925	3925	0
278	20250214	142300	40182445	3925	3925	3925	3925	0
279	20250214	142200	40182445	3925	3925	3925	3925	3
280	20250214	142100	40170670	3925	3925	3925	3925	13
281	20250214	142000	40119645	3925	3925	3925	3925	13
282	20250214	141900	40068620	3925	3925	3925	3925	41
283	20250214	141800	39907695	3925	3925	3925	3925	0
284	20250214	141700	39907695	3925	3925	3925	3925	24
285	20250214	141600	39813495	3925	3925	3925	3925	0
286	20250214	141500	39813495	3925	3925	3925	3925	1
287	20250214	141400	39809570	3920	3925	3925	3920	103
288	20250214	141300	39405665	3930	3930	3930	3930	1
289	20250214	141200	39401735	3935	3935	3935	3935	1
290	20250214	141100	39397800	3935	3935	3935	3935	0
291	20250214	141000	39397800	3935	3935	3935	3935	0
292	20250214	140900	39397800	3935	3935	3935	3935	0
293	20250214	140800	39397800	3935	3935	3935	3935	0
294	20250214	140700	39397800	3935	3935	3935	3935	209
295	20250214	140600	38575385	3935	3935	3935	3935	565
296	20250214	140500	36352110	3935	3935	3935	3935	100
297	20250214	140400	35958610	3935	3935	3935	3935	0
298	20250214	140300	35958610	3935	3935	3935	3935	0
299	20250214	140200	35958610	3935	3935	3935	3935	100
300	20250214	140100	35565110	3935	3935	3935	3935	50
301	20250214	140000	35368360	3935	3935	3935	3935	0
302	20250214	135900	35368360	3935	3935	3935	3935	0
303	20250214	135800	35368360	3935	3935	3935	3935	9
304	20250214	135700	35332945	3935	3935	3935	3935	2
305	20250214	135600	35325075	3925	3925	3925	3925	1
306	20250214	135500	35321150	3935	3935	3935	3935	30
307	20250214	135400	35203100	3935	3935	3935	3935	0
308	20250214	135300	35203100	3935	3935	3935	3935	0
309	20250214	135200	35203100	3935	3935	3935	3935	0
310	20250214	135100	35203100	3935	3935	3935	3935	0
311	20250214	135000	35203100	3935	3935	3935	3935	0
312	20250214	134900	35203100	3935	3935	3935	3935	0
313	20250214	134800	35203100	3935	3935	3935	3935	0
314	20250214	134700	35203100	3935	3935	3935	3935	0
315	20250214	134600	35203100	3935	3935	3935	3935	26
316	20250214	134500	35100790	3935	3935	3935	3935	0
317	20250214	134400	35100790	3935	3935	3935	3935	0
318	20250214	134300	35100790	3935	3935	3935	3935	0
319	20250214	134200	35100790	3935	3935	3935	3935	23
320	20250214	134100	35010285	3935	3935	3935	3935	0
321	20250214	134000	35010285	3935	3935	3935	3935	0
322	20250214	133900	35010285	3935	3935	3935	3935	0
323	20250214	133800	35010285	3935	3935	3935	3935	0
324	20250214	133700	35010285	3935	3935	3935	3935	0
325	20250214	133600	35010285	3935	3935	3935	3935	1
326	20250214	133500	35006350	3920	3935	3935	3920	2
327	20250214	133400	34998495	3935	3935	3935	3935	0
328	20250214	133300	34998495	3935	3935	3935	3935	0
329	20250214	133200	34998495	3935	3935	3935	3935	0
330	20250214	133100	34998495	3935	3935	3935	3935	0
331	20250214	133000	34998495	3935	3935	3935	3935	0
332	20250214	132900	34998495	3935	3935	3935	3935	0
333	20250214	132800	34998495	3935	3935	3935	3935	0
334	20250214	132700	34998495	3935	3935	3935	3935	0
335	20250214	132600	34998495	3935	3935	3935	3935	0
336	20250214	132500	34998495	3935	3920	3935	3920	1097
337	20250214	132400	30698240	3935	3935	3935	3935	0
338	20250214	132300	30698240	3935	3935	3935	3935	0
339	20250214	132200	30698240	3935	3935	3935	3935	0
340	20250214	132100	30698240	3935	3935	3935	3935	0
341	20250214	132000	30698240	3935	3935	3935	3935	0
342	20250214	131900	30698240	3935	3935	3935	3935	0
343	20250214	131800	30698240	3935	3935	3935	3935	80
344	20250214	131700	30383440	3935	3935	3935	3935	0
345	20250214	131600	30383440	3935	3930	3935	3920	1097
346	20250214	131500	26081695	3935	3935	3935	3935	0
347	20250214	131400	26081695	3935	3935	3935	3935	106
348	20250214	131300	25664585	3935	3935	3935	3935	0
349	20250214	131200	25664585	3935	3935	3935	3935	0
350	20250214	131100	25664585	3935	3935	3935	3935	0
351	20250214	131000	25664585	3935	3935	3935	3935	0
352	20250214	130900	25664585	3935	3935	3935	3935	50
353	20250214	130800	25467835	3940	3940	3940	3940	0
354	20250214	130700	25467835	3940	3940	3940	3940	0
355	20250214	130600	25467835	3940	3940	3940	3940	0
356	20250214	130500	25467835	3940	3935	3940	3935	2
357	20250214	130400	25459960	3940	3940	3940	3940	5
358	20250214	130300	25440260	3940	3940	3940	3940	0
359	20250214	130200	25440260	3940	3940	3940	3940	0
360	20250214	130100	25440260	3940	3940	3940	3940	0
361	20250214	130000	25440260	3940	3940	3940	3940	1
362	20250214	125900	25436320	3935	3935	3935	3935	100
363	20250214	125800	25042820	3935	3935	3935	3935	0
364	20250214	125700	25042820	3935	3935	3935	3935	30
365	20250214	125600	24924770	3935	3935	3935	3935	0
366	20250214	125500	24924770	3935	3935	3935	3935	0
367	20250214	125400	24924770	3935	3935	3935	3935	0
368	20250214	125300	24924770	3935	3935	3935	3935	0
369	20250214	125200	24924770	3935	3935	3935	3935	0
370	20250214	125100	24924770	3935	3935	3935	3935	0
371	20250214	125000	24924770	3935	3935	3935	3935	0
372	20250214	124900	24924770	3935	3935	3935	3935	0
373	20250214	124800	24924770	3935	3935	3935	3920	861
374	20250214	124700	21546470	3940	3940	3940	3940	14
375	20250214	124600	21491310	3940	3940	3940	3940	368
376	20250214	124500	20041390	3940	3940	3940	3940	0
377	20250214	124400	20041390	3940	3940	3940	3940	0
378	20250214	124300	20041390	3940	3940	3940	3940	0
379	20250214	124200	20041390	3940	3940	3940	3940	0
380	20250214	124100	20041390	3940	3940	3940	3940	0
381	20250214	124000	20041390	3940	3940	3940	3940	0
382	20250214	123900	20041390	3940	3940	3940	3940	0
383	20250214	123800	20041390	3940	3940	3940	3940	0
384	20250214	123700	20041390	3940	3940	3940	3940	0
385	20250214	123600	20041390	3940	3940	3940	3940	0
386	20250214	123500	20041390	3940	3940	3940	3940	0
387	20250214	123400	20041390	3940	3940	3940	3940	0
388	20250214	123300	20041390	3940	3940	3940	3940	1
389	20250214	123200	20037450	3935	3940	3940	3935	3
390	20250214	123100	20025635	3935	3940	3940	3935	2
391	20250214	123000	20017760	3935	3935	3935	3935	0
392	20250214	122900	20017760	3935	3935	3935	3925	51
393	20250214	122800	19817085	3935	3935	3935	3935	1
394	20250214	122700	19813150	3925	3930	3935	3920	932
395	20250214	122600	16155125	3930	3930	3930	3930	1
396	20250214	122500	16151195	3930	3935	3935	3930	2
397	20250214	122400	16143330	3930	3935	3935	3930	2
398	20250214	122300	16135465	3930	3930	3930	3930	0
399	20250214	122200	16135465	3930	3935	3935	3930	97
400	20250214	122100	15754250	3930	3930	3930	3930	0
401	20250214	122000	15754250	3930	3930	3930	3930	3
402	20250214	121900	15742460	3935	3935	3935	3935	2
403	20250214	121800	15734590	3935	3935	3935	3935	0
404	20250214	121700	15734590	3935	3935	3935	3935	0
405	20250214	121600	15734590	3935	3935	3935	3935	0
406	20250214	121500	15734590	3935	3935	3935	3935	0
407	20250214	121400	15734590	3935	3935	3935	3935	0
408	20250214	121300	15734590	3935	3935	3935	3935	2
409	20250214	121200	15726720	3935	3935	3935	3935	0
410	20250214	121100	15726720	3935	3935	3935	3935	0
411	20250214	121000	15726720	3935	3935	3935	3935	0
412	20250214	120900	15726720	3935	3935	3935	3935	0
413	20250214	120800	15726720	3935	3935	3935	3935	80
414	20250214	120700	15411920	3935	3935	3935	3935	100
415	20250214	120600	15018420	3935	3935	3935	3935	0
416	20250214	120500	15018420	3935	3935	3935	3935	10
417	20250214	120400	14979070	3935	3935	3935	3935	10
418	20250214	120300	14939720	3935	3935	3935	3935	1
419	20250214	120200	14935785	3930	3930	3930	3930	1
420	20250214	120100	14931855	3935	3935	3935	3935	0
421	20250214	120000	14931855	3935	3935	3935	3935	218
422	20250214	115900	14074025	3935	3935	3935	3935	2
423	20250214	115800	14066155	3930	3930	3930	3930	0
424	20250214	115700	14066155	3930	3935	3935	3930	3
425	20250214	115600	14054355	3935	3935	3935	3935	18
426	20250214	115500	13983525	3935	3935	3935	3935	1
427	20250214	115400	13979590	3940	3940	3940	3940	0
428	20250214	115300	13979590	3940	3940	3940	3940	0
429	20250214	115200	13979590	3940	3940	3940	3940	0
430	20250214	115100	13979590	3940	3940	3940	3940	1
431	20250214	115000	13975650	3930	3930	3930	3930	0
432	20250214	114900	13975650	3930	3930	3930	3930	1
433	20250214	114800	13971720	3940	3940	3940	3940	0
434	20250214	114700	13971720	3940	3940	3940	3940	1
435	20250214	114600	13967780	3940	3930	3940	3930	202
436	20250214	114500	13173910	3940	3940	3940	3940	1
437	20250214	114400	13169970	3940	3940	3940	3940	0
438	20250214	114300	13169970	3940	3940	3940	3940	0
439	20250214	114200	13169970	3940	3940	3940	3940	0
440	20250214	114100	13169970	3940	3940	3940	3940	1
441	20250214	114000	13166030	3940	3940	3940	3940	0
442	20250214	113900	13166030	3940	3940	3940	3940	0
443	20250214	113800	13166030	3940	3940	3940	3940	0
444	20250214	113700	13166030	3940	3940	3940	3940	3
445	20250214	113600	13154210	3940	3940	3940	3940	0
446	20250214	113500	13154210	3940	3940	3940	3940	0
447	20250214	113400	13154210	3940	3940	3940	3940	0
448	20250214	113300	13154210	3940	3940	3940	3940	1
449	20250214	113200	13150270	3940	3940	3940	3940	0
450	20250214	113100	13150270	3940	3940	3940	3940	0
451	20250214	113000	13150270	3940	3940	3940	3940	0
452	20250214	112900	13150270	3940	3940	3940	3940	0
453	20250214	112800	13150270	3940	3940	3940	3940	0
454	20250214	112700	13150270	3940	3935	3940	3925	249
455	20250214	112600	12172065	3940	3940	3940	3940	0
456	20250214	112500	12172065	3940	3940	3940	3940	2
457	20250214	112400	12164185	3940	3940	3940	3940	1
458	20250214	112300	12160245	3940	3940	3940	3940	1
459	20250214	112200	12156305	3940	3935	3940	3935	31
460	20250214	112100	12034315	3930	3930	3930	3930	500
461	20250214	112000	10069315	3940	3940	3940	3940	0
462	20250214	111900	10069315	3940	3940	3940	3940	0
463	20250214	111800	10069315	3940	3935	3940	3935	136
464	20250214	111700	9533855	3935	3935	3935	3935	1
465	20250214	111600	9529920	3935	3935	3935	3935	4
466	20250214	111500	9514180	3935	3935	3935	3935	0
467	20250214	111400	9514180	3935	3935	3935	3935	0
468	20250214	111300	9514180	3935	3935	3935	3935	0
469	20250214	111200	9514180	3935	3935	3935	3935	0
470	20250214	111100	9514180	3935	3935	3935	3935	0
471	20250214	111000	9514180	3935	3935	3935	3935	0
472	20250214	110900	9514180	3935	3935	3935	3935	0
473	20250214	110800	9514180	3935	3935	3935	3935	0
474	20250214	110700	9514180	3935	3935	3935	3935	5
475	20250214	110600	9494505	3935	3930	3935	3930	2
476	20250214	110500	9486640	3935	3935	3935	3935	1
477	20250214	110400	9482705	3935	3935	3935	3935	0
478	20250214	110300	9482705	3935	3935	3935	3935	2
479	20250214	110200	9474835	3935	3935	3935	3935	55
480	20250214	110100	9258410	3940	3940	3940	3940	1
481	20250214	110000	9254470	3940	3940	3940	3940	0
482	20250214	105900	9254470	3940	3940	3940	3940	0
483	20250214	105800	9254470	3940	3940	3940	3940	8
484	20250214	105700	9222950	3940	3940	3940	3940	0
485	20250214	105600	9222950	3940	3940	3940	3940	0
486	20250214	105500	9222950	3940	3940	3940	3940	10
487	20250214	105400	9183550	3940	3940	3940	3940	0
488	20250214	105300	9183550	3940	3940	3940	3940	0
489	20250214	105200	9183550	3940	3940	3940	3940	0
490	20250214	105100	9183550	3940	3940	3940	3940	0
491	20250214	105000	9183550	3940	3940	3940	3940	1
492	20250214	104900	9179610	3940	3935	3940	3935	12
493	20250214	104800	9132385	3940	3940	3940	3940	1
494	20250214	104700	9128445	3940	3940	3940	3940	0
495	20250214	104600	9128445	3940	3940	3940	3940	0
496	20250214	104500	9128445	3940	3940	3940	3940	0
497	20250214	104400	9128445	3940	3940	3940	3940	0
498	20250214	104300	9128445	3940	3940	3940	3940	1
499	20250214	104200	9124505	3935	3935	3935	3935	1
500	20250214	104100	9120570	3940	3940	3940	3940	1
501	20250214	104000	9116630	3940	3940	3940	3940	0
502	20250214	103900	9116630	3940	3940	3940	3940	5
503	20250214	103800	9096930	3940	3940	3940	3940	0
504	20250214	103700	9096930	3940	3940	3940	3940	1
505	20250214	103600	9092990	3940	3940	3940	3940	0
506	20250214	103500	9092990	3940	3940	3940	3940	1
507	20250214	103400	9089050	3935	3940	3940	3935	809
508	20250214	103300	5902590	3935	3935	3935	3935	0
509	20250214	103200	5902590	3935	3935	3935	3935	15
510	20250214	103100	5843565	3940	3940	3940	3940	0
511	20250214	103000	5843565	3940	3940	3940	3940	0
512	20250214	102900	5843565	3940	3940	3940	3940	7
513	20250214	102800	5815985	3940	3940	3940	3940	0
514	20250214	102700	5815985	3940	3940	3940	3940	0
515	20250214	102600	5815985	3940	3940	3940	3940	0
516	20250214	102500	5815985	3940	3940	3940	3940	2
517	20250214	102400	5808105	3935	3935	3935	3935	1
518	20250214	102300	5804170	3940	3940	3940	3940	0
519	20250214	102200	5804170	3940	3940	3940	3940	0
520	20250214	102100	5804170	3940	3940	3940	3940	0
521	20250214	102000	5804170	3940	3940	3940	3940	0
522	20250214	101900	5804170	3940	3940	3940	3940	0
523	20250214	101800	5804170	3940	3940	3940	3940	0
524	20250214	101700	5804170	3940	3940	3940	3940	0
525	20250214	101600	5804170	3940	3940	3940	3940	1
526	20250214	101500	5800230	3940	3940	3940	3940	0
527	20250214	101400	5800230	3940	3940	3940	3940	0
528	20250214	101300	5800230	3940	3940	3940	3940	0
529	20250214	101200	5800230	3940	3940	3940	3940	1
530	20250214	101100	5796290	3940	3940	3940	3940	10
531	20250214	101000	5756890	3940	3940	3940	3940	0
532	20250214	100900	5756890	3940	3940	3940	3940	0
533	20250214	100800	5756890	3940	3940	3940	3940	0
534	20250214	100700	5756890	3940	3940	3940	3940	0
535	20250214	100600	5756890	3940	3935	3940	3935	52
536	20250214	100500	5552260	3940	3940	3940	3940	0
537	20250214	100400	5552260	3940	3940	3940	3940	0
538	20250214	100300	5552260	3940	3940	3940	3940	3
539	20250214	100200	5540440	3940	3940	3940	3940	0
540	20250214	100100	5540440	3940	3935	3940	3935	2
541	20250214	100000	5532565	3940	3940	3940	3940	0
542	20250214	095900	5532565	3940	3940	3940	3940	0
543	20250214	095800	5532565	3940	3940	3940	3935	3
544	20250214	095700	5520750	3940	3940	3940	3940	0
545	20250214	095600	5520750	3940	3940	3940	3940	0
546	20250214	095500	5520750	3940	3940	3940	3940	0
547	20250214	095400	5520750	3940	3940	3940	3940	0
548	20250214	095300	5520750	3940	3940	3940	3940	0
549	20250214	095200	5520750	3940	3940	3940	3940	0
550	20250214	095100	5520750	3940	3940	3940	3940	0
551	20250214	095000	5520750	3940	3940	3940	3940	0
552	20250214	094900	5520750	3940	3940	3940	3940	0
553	20250214	094800	5520750	3940	3940	3940	3940	101
554	20250214	094700	5122810	3940	3940	3940	3940	20
555	20250214	094600	5044010	3940	3940	3940	3935	5
556	20250214	094500	5024315	3940	3940	3940	3940	23
557	20250214	094400	4933695	3935	3940	3940	3935	3
558	20250214	094300	4921880	3935	3935	3935	3935	0
559	20250214	094200	4921880	3935	3935	3935	3935	0
560	20250214	094100	4921880	3935	3935	3935	3935	72
561	20250214	094000	4638560	3940	3940	3940	3940	0
562	20250214	093900	4638560	3940	3940	3940	3940	0
563	20250214	093800	4638560	3940	3940	3940	3940	2
564	20250214	093700	4630680	3940	3940	3940	3935	318
565	20250214	093600	3377815	3940	3940	3940	3940	0
566	20250214	093500	3377815	3940	3940	3940	3940	0
567	20250214	093400	3377815	3940	3940	3940	3940	0
568	20250214	093300	3377815	3940	3940	3940	3940	0
569	20250214	093200	3377815	3940	3940	3940	3940	0
570	20250214	093100	3377815	3940	3940	3940	3940	2
571	20250214	093000	3369935	3940	3940	3940	3940	1
572	20250214	092900	3365995	3935	3935	3935	3935	1
573	20250214	092800	3362060	3940	3940	3940	3940	1
574	20250214	092700	3358120	3935	3940	3940	3935	3
575	20250214	092600	3346305	3935	3940	3940	3935	2
576	20250214	092500	3338430	3940	3940	3940	3940	0
577	20250214	092400	3338430	3940	3940	3940	3940	19
578	20250214	092300	3263570	3940	3940	3940	3940	20
579	20250214	092200	3184770	3940	3940	3940	3940	26
580	20250214	092100	3082330	3940	3940	3940	3940	0
581	20250214	092000	3082330	3940	3940	3940	3940	0
582	20250214	091900	3082330	3940	3940	3940	3940	1
583	20250214	091800	3078390	3940	3940	3940	3940	101
584	20250214	091700	2680450	3935	3935	3935	3935	335
585	20250214	091600	1362225	3935	3935	3935	3930	10
586	20250214	091500	1322880	3935	3935	3935	3935	0
587	20250214	091400	1322880	3935	3935	3935	3935	1
588	20250214	091300	1318945	3930	3935	3935	3930	2
589	20250214	091200	1311080	3935	3935	3935	3935	114
590	20250214	091100	862490	3935	3935	3935	3935	1
591	20250214	091000	858555	3935	3935	3935	3935	0
592	20250214	090900	858555	3935	3935	3935	3935	35
593	20250214	090800	720830	3935	3935	3935	3935	0
594	20250214	090700	720830	3935	3935	3935	3935	1
595	20250214	090600	716895	3935	3935	3935	3935	0
596	20250214	090500	716895	3935	3935	3935	3935	2
597	20250214	090400	709025	3935	3935	3935	3935	12
598	20250214	090300	661805	3940	3940	3940	3940	79
599	20250214	090200	350545	3940	3940	3940	3940	6
600	20250214	090100	326905	3935	3935	3935	3935	23
601	20250214	090000	236400	3940	3940	3940	3940	60