KissMeData/014970/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190100	24837640	2970	2970	2970	2970	111
3	20250214	190000	24837640	2970	2970	2970	2970	0
4	20250214	185900	24837640	2970	2970	2970	2970	0
5	20250214	185800	24837640	2970	2970	2970	2970	0
6	20250214	185700	24837640	2970	2970	2970	2970	0
7	20250214	185600	24837640	2970	2970	2970	2970	0
8	20250214	185500	24837640	2970	2970	2970	2970	0
9	20250214	185400	24837640	2970	2970	2970	2970	0
10	20250214	185300	24837640	2970	2970	2970	2970	0
11	20250214	185200	24837640	2970	2970	2970	2970	0
12	20250214	185100	24837640	2970	2970	2970	2970	0
13	20250214	185000	24837640	2970	2970	2970	2970	0
14	20250214	184900	24837640	2970	2970	2970	2970	0
15	20250214	184800	24837640	2970	2970	2970	2970	0
16	20250214	184700	24837640	2970	2970	2970	2970	0
17	20250214	184600	24837640	2970	2970	2970	2970	0
18	20250214	184500	24837640	2970	2970	2970	2970	0
19	20250214	184400	24837640	2970	2970	2970	2970	0
20	20250214	184300	24837640	2970	2970	2970	2970	0
21	20250214	184200	24837640	2970	2970	2970	2970	0
22	20250214	184100	24837640	2970	2970	2970	2970	0
23	20250214	184000	24837640	2970	2970	2970	2970	0
24	20250214	183900	24837640	2970	2970	2970	2970	0
25	20250214	183800	24837640	2970	2970	2970	2970	0
26	20250214	183700	24837640	2970	2970	2970	2970	0
27	20250214	183600	24837640	2970	2970	2970	2970	0
28	20250214	183500	24837640	2970	2970	2970	2970	0
29	20250214	183400	24837640	2970	2970	2970	2970	0
30	20250214	183300	24837640	2970	2970	2970	2970	0
31	20250214	183200	24837640	2970	2970	2970	2970	0
32	20250214	183100	24837640	2970	2970	2970	2970	111
33	20250214	183000	24837640	2970	2970	2970	2970	0
34	20250214	182900	24837640	2970	2970	2970	2970	0
35	20250214	182800	24837640	2970	2970	2970	2970	0
36	20250214	182700	24837640	2970	2970	2970	2970	0
37	20250214	182600	24837640	2970	2970	2970	2970	0
38	20250214	182500	24837640	2970	2970	2970	2970	0
39	20250214	182400	24837640	2970	2970	2970	2970	0
40	20250214	182300	24837640	2970	2970	2970	2970	0
41	20250214	182200	24837640	2970	2970	2970	2970	0
42	20250214	182100	24837640	2970	2970	2970	2970	0
43	20250214	182000	24837640	2970	2970	2970	2970	0
44	20250214	181900	24837640	2970	2970	2970	2970	0
45	20250214	181800	24837640	2970	2970	2970	2970	0
46	20250214	181700	24837640	2970	2970	2970	2970	0
47	20250214	181600	24837640	2970	2970	2970	2970	0
48	20250214	181500	24837640	2970	2970	2970	2970	0
49	20250214	181400	24837640	2970	2970	2970	2970	0
50	20250214	181300	24837640	2970	2970	2970	2970	0
51	20250214	181200	24837640	2970	2970	2970	2970	0
52	20250214	181100	24837640	2970	2970	2970	2970	0
53	20250214	181000	24837640	2970	2970	2970	2970	0
54	20250214	180900	24837640	2970	2970	2970	2970	0
55	20250214	180800	24837640	2970	2970	2970	2970	0
56	20250214	180700	24837640	2970	2970	2970	2970	0
57	20250214	180600	24837640	2970	2970	2970	2970	0
58	20250214	180500	24837640	2970	2970	2970	2970	0
59	20250214	180400	24837640	2970	2970	2970	2970	0
60	20250214	180300	24837640	2970	2970	2970	2970	0
61	20250214	180200	24837640	2970	2970	2970	2970	0
62	20250214	180100	24837640	2970	2970	2970	2970	111
63	20250214	180000	24837640	2970	2970	2970	2970	0
64	20250214	175900	24837640	2970	2970	2970	2970	0
65	20250214	175800	24837640	2970	2970	2970	2970	0
66	20250214	175700	24837640	2970	2970	2970	2970	0
67	20250214	175600	24837640	2970	2970	2970	2970	0
68	20250214	175500	24837640	2970	2970	2970	2970	0
69	20250214	175400	24837640	2970	2970	2970	2970	0
70	20250214	175300	24837640	2970	2970	2970	2970	0
71	20250214	175200	24837640	2970	2970	2970	2970	0
72	20250214	175100	24837640	2970	2970	2970	2970	0
73	20250214	175000	24837640	2970	2970	2970	2970	0
74	20250214	174900	24837640	2970	2970	2970	2970	0
75	20250214	174800	24837640	2970	2970	2970	2970	0
76	20250214	174700	24837640	2970	2970	2970	2970	0
77	20250214	174600	24837640	2970	2970	2970	2970	0
78	20250214	174500	24837640	2970	2970	2970	2970	0
79	20250214	174400	24837640	2970	2970	2970	2970	0
80	20250214	174300	24837640	2970	2970	2970	2970	0
81	20250214	174200	24837640	2970	2970	2970	2970	0
82	20250214	174100	24837640	2970	2970	2970	2970	0
83	20250214	174000	24837640	2970	2970	2970	2970	0
84	20250214	173900	24837640	2970	2970	2970	2970	0
85	20250214	173800	24837640	2970	2970	2970	2970	0
86	20250214	173700	24837640	2970	2970	2970	2970	0
87	20250214	173600	24837640	2970	2970	2970	2970	0
88	20250214	173500	24837640	2970	2970	2970	2970	0
89	20250214	173400	24837640	2970	2970	2970	2970	0
90	20250214	173300	24837640	2970	2970	2970	2970	0
91	20250214	173200	24837640	2970	2970	2970	2970	0
92	20250214	173100	24837640	2970	2970	2970	2970	111
93	20250214	173000	24837640	2970	2970	2970	2970	0
94	20250214	172900	24837640	2970	2970	2970	2970	0
95	20250214	172800	24837640	2970	2970	2970	2970	0
96	20250214	172700	24837640	2970	2970	2970	2970	0
97	20250214	172600	24837640	2970	2970	2970	2970	0
98	20250214	172500	24837640	2970	2970	2970	2970	0
99	20250214	172400	24837640	2970	2970	2970	2970	0
100	20250214	172300	24837640	2970	2970	2970	2970	0
101	20250214	172200	24837640	2970	2970	2970	2970	0
102	20250214	172100	24837640	2970	2970	2970	2970	0
103	20250214	172000	24837640	2970	2970	2970	2970	0
104	20250214	171900	24837640	2970	2970	2970	2970	0
105	20250214	171800	24837640	2970	2970	2970	2970	0
106	20250214	171700	24837640	2970	2970	2970	2970	0
107	20250214	171600	24837640	2970	2970	2970	2970	0
108	20250214	171500	24837640	2970	2970	2970	2970	0
109	20250214	171400	24837640	2970	2970	2970	2970	0
110	20250214	171300	24837640	2970	2970	2970	2970	0
111	20250214	171200	24837640	2970	2970	2970	2970	0
112	20250214	171100	24837640	2970	2970	2970	2970	0
113	20250214	171000	24837640	2970	2970	2970	2970	0
114	20250214	170900	24837640	2970	2970	2970	2970	0
115	20250214	170800	24837640	2970	2970	2970	2970	0
116	20250214	170700	24837640	2970	2970	2970	2970	0
117	20250214	170600	24837640	2970	2970	2970	2970	0
118	20250214	170500	24837640	2970	2970	2970	2970	0
119	20250214	170400	24837640	2970	2970	2970	2970	0
120	20250214	170300	24837640	2970	2970	2970	2970	0
121	20250214	170200	24837640	2970	2970	2970	2970	0
122	20250214	170100	24837640	2970	2970	2970	2970	111
123	20250214	170000	24837640	2970	2970	2970	2970	0
124	20250214	165900	24837640	2970	2970	2970	2970	0
125	20250214	165800	24837640	2970	2970	2970	2970	0
126	20250214	165700	24837640	2970	2970	2970	2970	0
127	20250214	165600	24837640	2970	2970	2970	2970	0
128	20250214	165500	24837640	2970	2970	2970	2970	0
129	20250214	165400	24837640	2970	2970	2970	2970	0
130	20250214	165300	24837640	2970	2970	2970	2970	0
131	20250214	165200	24837640	2970	2970	2970	2970	0
132	20250214	165100	24837640	2970	2970	2970	2970	0
133	20250214	165000	24837640	2970	2970	2970	2970	0
134	20250214	164900	24837640	2970	2970	2970	2970	0
135	20250214	164800	24837640	2970	2970	2970	2970	0
136	20250214	164700	24837640	2970	2970	2970	2970	0
137	20250214	164600	24837640	2970	2970	2970	2970	0
138	20250214	164500	24837640	2970	2970	2970	2970	0
139	20250214	164400	24837640	2970	2970	2970	2970	0
140	20250214	164300	24837640	2970	2970	2970	2970	0
141	20250214	164200	24837640	2970	2970	2970	2970	0
142	20250214	164100	24837640	2970	2970	2970	2970	0
143	20250214	164000	24837640	2970	2970	2970	2970	0
144	20250214	163900	24837640	2970	2970	2970	2970	0
145	20250214	163800	24837640	2970	2970	2970	2970	0
146	20250214	163700	24837640	2970	2970	2970	2970	0
147	20250214	163600	24837640	2970	2970	2970	2970	0
148	20250214	163500	24837640	2970	2970	2970	2970	0
149	20250214	163400	24837640	2970	2970	2970	2970	0
150	20250214	163300	24837640	2970	2970	2970	2970	0
151	20250214	163200	24837640	2970	2970	2970	2970	0
152	20250214	163100	24837640	2970	2970	2970	2970	111
153	20250214	163000	24837640	2970	2970	2970	2970	0
154	20250214	162900	24837640	2970	2970	2970	2970	0
155	20250214	162800	24837640	2970	2970	2970	2970	0
156	20250214	162700	24837640	2970	2970	2970	2970	0
157	20250214	162600	24837640	2970	2970	2970	2970	0
158	20250214	162500	24837640	2970	2970	2970	2970	0
159	20250214	162400	24837640	2970	2970	2970	2970	0
160	20250214	162300	24837640	2970	2970	2970	2970	0
161	20250214	162200	24837640	2970	2970	2970	2970	0
162	20250214	162100	24837640	2970	2970	2970	2970	0
163	20250214	162000	24837640	2970	2970	2970	2970	0
164	20250214	161900	24837640	2970	2970	2970	2970	0
165	20250214	161800	24837640	2970	2970	2970	2970	0
166	20250214	161700	24837640	2970	2970	2970	2970	0
167	20250214	161600	24837640	2970	2970	2970	2970	0
168	20250214	161500	24837640	2970	2970	2970	2970	0
169	20250214	161400	24837640	2970	2970	2970	2970	0
170	20250214	161300	24837640	2970	2970	2970	2970	0
171	20250214	161200	24837640	2970	2970	2970	2970	0
172	20250214	161100	24837640	2970	2970	2970	2970	0
173	20250214	161000	24837640	2970	2970	2970	2970	0
174	20250214	160900	24837640	2970	2970	2970	2970	0
175	20250214	160800	24837640	2970	2970	2970	2970	0
176	20250214	160700	24837640	2970	2970	2970	2970	0
177	20250214	160600	24837640	2970	2970	2970	2970	0
178	20250214	160500	24837640	2970	2970	2970	2970	0
179	20250214	160400	24837640	2970	2970	2970	2970	0
180	20250214	160300	24837640	2970	2970	2970	2970	0
181	20250214	160200	24837640	2970	2970	2970	2970	0
182	20250214	160100	24837640	2970	2970	2970	2970	111
183	20250214	160000	24837640	2970	2970	2970	2970	0
184	20250214	155900	24837640	2970	2970	2970	2970	0
185	20250214	155800	24837640	2970	2970	2970	2970	0
186	20250214	155700	24837640	2970	2970	2970	2970	0
187	20250214	155600	24837640	2970	2970	2970	2970	0
188	20250214	155500	24837640	2970	2970	2970	2970	0
189	20250214	155400	24837640	2970	2970	2970	2970	0
190	20250214	155300	24837640	2970	2970	2970	2970	0
191	20250214	155200	24837640	2970	2970	2970	2970	0
192	20250214	155100	24837640	2970	2970	2970	2970	0
193	20250214	155000	24837640	2970	2970	2970	2970	0
194	20250214	154900	24837640	2970	2970	2970	2970	0
195	20250214	154800	24837640	2970	2970	2970	2970	0
196	20250214	154700	24837640	2970	2970	2970	2970	0
197	20250214	154600	24837640	2970	2970	2970	2970	0
198	20250214	154500	24837640	2970	2970	2970	2970	0
199	20250214	154400	24837640	2970	2970	2970	2970	0
200	20250214	154300	24837640	2970	2970	2970	2970	0
201	20250214	154200	24837640	2970	2970	2970	2970	0
202	20250214	154100	24837640	2970	2970	2970	2970	0
203	20250214	154000	24837640	2970	2970	2970	2970	0
204	20250214	153900	24837640	2970	2970	2970	2970	0
205	20250214	153800	24837640	2970	2970	2970	2970	0
206	20250214	153700	24837640	2970	2970	2970	2970	0
207	20250214	153600	24837640	2970	2970	2970	2970	0
208	20250214	153500	24837640	2970	2970	2970	2970	0
209	20250214	153400	24837640	2970	2970	2970	2970	0
210	20250214	153300	24837640	2970	2970	2970	2970	0
211	20250214	153200	24837640	2970	2970	2970	2970	0
212	20250214	153100	24837640	2970	2970	2970	2970	111
213	20250214	153000	24837640	2970	2970	2970	2970	111
214	20250214	152900	24507970	2970	2970	2970	2970	0
215	20250214	152800	24507970	2970	2970	2970	2970	0
216	20250214	152700	24507970	2970	2970	2970	2970	0
217	20250214	152600	24507970	2970	2970	2970	2970	0
218	20250214	152500	24507970	2970	2970	2970	2970	0
219	20250214	152400	24507970	2970	2970	2970	2970	0
220	20250214	152300	24507970	2970	2970	2970	2970	0
221	20250214	152200	24507970	2970	2970	2970	2970	0
222	20250214	152100	24507970	2970	2970	2970	2970	0
223	20250214	152000	24507970	2970	2970	2970	2970	0
224	20250214	151900	24507970	2970	2970	2970	2970	1
225	20250214	151800	24505000	2965	2965	2965	2965	0
226	20250214	151700	24505000	2965	2965	2965	2965	0
227	20250214	151600	24505000	2965	2965	2965	2965	0
228	20250214	151500	24505000	2965	2965	2965	2965	0
229	20250214	151400	24505000	2965	2965	2965	2965	0
230	20250214	151300	24505000	2965	2965	2965	2965	0
231	20250214	151200	24505000	2965	2965	2965	2965	1
232	20250214	151100	24502035	2965	2965	2965	2965	21
233	20250214	151000	24439770	2970	2970	2970	2970	0
234	20250214	150900	24439770	2970	2970	2970	2970	2
235	20250214	150800	24433830	2965	2965	2965	2965	1
236	20250214	150700	24430865	2965	2965	2965	2965	0
237	20250214	150600	24430865	2965	2965	2965	2965	0
238	20250214	150500	24430865	2965	2965	2965	2965	0
239	20250214	150400	24430865	2965	2965	2965	2965	0
240	20250214	150300	24430865	2965	2965	2965	2965	0
241	20250214	150200	24430865	2965	2965	2965	2965	0
242	20250214	150100	24430865	2965	2965	2965	2965	0
243	20250214	150000	24430865	2965	2965	2965	2965	0
244	20250214	145900	24430865	2965	2965	2965	2965	0
245	20250214	145800	24430865	2965	2965	2965	2965	0
246	20250214	145700	24430865	2965	2970	2970	2965	2
247	20250214	145600	24424930	2970	2970	2970	2970	5
248	20250214	145500	24410080	2970	2970	2970	2970	0
249	20250214	145400	24410080	2970	2970	2970	2970	0
250	20250214	145300	24410080	2970	2970	2970	2970	0
251	20250214	145200	24410080	2970	2970	2970	2970	0
252	20250214	145100	24410080	2970	2970	2970	2970	1
253	20250214	145000	24407110	2955	2955	2955	2955	0
254	20250214	144900	24407110	2955	2955	2955	2955	0
255	20250214	144800	24407110	2955	2955	2955	2955	0
256	20250214	144700	24407110	2955	2955	2955	2955	0
257	20250214	144600	24407110	2955	2955	2955	2955	0
258	20250214	144500	24407110	2955	2955	2955	2955	0
259	20250214	144400	24407110	2955	2955	2955	2955	0
260	20250214	144300	24407110	2955	2955	2955	2955	0
261	20250214	144200	24407110	2955	2955	2955	2955	0
262	20250214	144100	24407110	2955	2955	2955	2955	0
263	20250214	144000	24407110	2955	2955	2955	2955	0
264	20250214	143900	24407110	2955	2955	2955	2955	0
265	20250214	143800	24407110	2955	2955	2955	2955	0
266	20250214	143700	24407110	2955	2955	2955	2955	0
267	20250214	143600	24407110	2955	2955	2955	2955	0
268	20250214	143500	24407110	2955	2955	2955	2955	0
269	20250214	143400	24407110	2955	2955	2955	2955	0
270	20250214	143300	24407110	2955	2955	2955	2955	0
271	20250214	143200	24407110	2955	2955	2955	2955	0
272	20250214	143100	24407110	2955	2955	2955	2955	0
273	20250214	143000	24407110	2955	2955	2955	2955	0
274	20250214	142900	24407110	2955	2955	2955	2955	0
275	20250214	142800	24407110	2955	2955	2955	2955	0
276	20250214	142700	24407110	2955	2955	2955	2955	0
277	20250214	142600	24407110	2955	2955	2955	2955	0
278	20250214	142500	24407110	2955	2965	2965	2955	9
279	20250214	142400	24380495	2970	2970	2970	2970	0
280	20250214	142300	24380495	2970	2970	2970	2970	0
281	20250214	142200	24380495	2970	2970	2970	2970	0
282	20250214	142100	24380495	2970	2970	2970	2970	0
283	20250214	142000	24380495	2970	2970	2970	2970	0
284	20250214	141900	24380495	2970	2970	2970	2970	0
285	20250214	141800	24380495	2970	2970	2970	2970	0
286	20250214	141700	24380495	2970	2965	2970	2965	58
287	20250214	141600	24208490	2965	2965	2965	2965	0
288	20250214	141500	24208490	2965	2965	2965	2965	0
289	20250214	141400	24208490	2965	2965	2965	2965	0
290	20250214	141300	24208490	2965	2965	2965	2965	1
291	20250214	141200	24205525	2965	2965	2965	2965	0
292	20250214	141100	24205525	2965	2965	2965	2965	0
293	20250214	141000	24205525	2965	2965	2965	2965	0
294	20250214	140900	24205525	2965	2965	2965	2965	0
295	20250214	140800	24205525	2965	2965	2965	2965	0
296	20250214	140700	24205525	2965	2965	2965	2965	0
297	20250214	140600	24205525	2965	2965	2965	2965	0
298	20250214	140500	24205525	2965	2965	2965	2965	0
299	20250214	140400	24205525	2965	2965	2965	2965	10
300	20250214	140300	24175875	2975	2975	2975	2975	0
301	20250214	140200	24175875	2975	2975	2975	2975	0
302	20250214	140100	24175875	2975	2975	2975	2975	0
303	20250214	140000	24175875	2975	2975	2975	2975	1
304	20250214	135900	24172900	2970	2970	2970	2970	1
305	20250214	135800	24169930	2970	2970	2970	2970	0
306	20250214	135700	24169930	2970	2970	2970	2970	0
307	20250214	135600	24169930	2970	2970	2970	2970	0
308	20250214	135500	24169930	2970	2970	2970	2970	0
309	20250214	135400	24169930	2970	2970	2970	2970	0
310	20250214	135300	24169930	2970	2970	2970	2970	0
311	20250214	135200	24169930	2970	2970	2970	2970	0
312	20250214	135100	24169930	2970	2970	2970	2970	0
313	20250214	135000	24169930	2970	2970	2970	2970	0
314	20250214	134900	24169930	2970	2970	2970	2970	0
315	20250214	134800	24169930	2970	2970	2970	2970	0
316	20250214	134700	24169930	2970	2975	2975	2970	501
317	20250214	134600	22679460	2975	2975	2975	2975	1
318	20250214	134500	22676485	2955	2955	2955	2955	0
319	20250214	134400	22676485	2955	2955	2955	2955	0
320	20250214	134300	22676485	2955	2970	2970	2955	10
321	20250214	134200	22646860	2975	2975	2975	2975	0
322	20250214	134100	22646860	2975	2975	2975	2975	0
323	20250214	134000	22646860	2975	2975	2975	2975	1
324	20250214	133900	22643885	2980	2980	2980	2980	0
325	20250214	133800	22643885	2980	2980	2980	2980	1
326	20250214	133700	22640905	2975	2975	2975	2975	0
327	20250214	133600	22640905	2975	2975	2975	2975	0
328	20250214	133500	22640905	2975	2975	2975	2975	0
329	20250214	133400	22640905	2975	2975	2975	2975	0
330	20250214	133300	22640905	2975	2975	2975	2975	0
331	20250214	133200	22640905	2975	2975	2975	2975	0
332	20250214	133100	22640905	2975	2975	2975	2975	0
333	20250214	133000	22640905	2975	2975	2975	2975	0
334	20250214	132900	22640905	2975	2975	2975	2975	1
335	20250214	132800	22637930	2980	2980	2980	2980	0
336	20250214	132700	22637930	2980	2980	2980	2980	0
337	20250214	132600	22637930	2980	2980	2980	2980	0
338	20250214	132500	22637930	2980	2980	2980	2980	0
339	20250214	132400	22637930	2980	2980	2980	2980	11
340	20250214	132300	22605150	2955	2955	2955	2955	0
341	20250214	132200	22605150	2955	2955	2955	2955	10
342	20250214	132100	22575600	2980	2980	2980	2980	0
343	20250214	132000	22575600	2980	2975	2980	2950	561
344	20250214	131900	20919200	2985	2985	2985	2985	0
345	20250214	131800	20919200	2985	2985	2985	2985	0
346	20250214	131700	20919200	2985	2985	2985	2985	0
347	20250214	131600	20919200	2985	2985	2985	2985	0
348	20250214	131500	20919200	2985	2985	2985	2985	1
349	20250214	131400	20916215	2980	2980	2980	2980	0
350	20250214	131300	20916215	2980	2980	2980	2980	0
351	20250214	131200	20916215	2980	2980	2980	2980	0
352	20250214	131100	20916215	2980	2965	2980	2965	11
353	20250214	131000	20883585	2965	2965	2965	2965	116
354	20250214	130900	20539645	2965	2965	2965	2965	0
355	20250214	130800	20539645	2965	2965	2965	2965	0
356	20250214	130700	20539645	2965	2965	2965	2965	0
357	20250214	130600	20539645	2965	2965	2965	2965	0
358	20250214	130500	20539645	2965	2965	2965	2965	0
359	20250214	130400	20539645	2965	2965	2965	2965	0
360	20250214	130300	20539645	2965	2965	2965	2965	0
361	20250214	130200	20539645	2965	2965	2965	2965	33
362	20250214	130100	20441800	2965	2980	2980	2965	12
363	20250214	130000	20406185	2985	2985	2985	2985	0
364	20250214	125900	20406185	2985	2985	2985	2985	0
365	20250214	125800	20406185	2985	2985	2985	2985	0
366	20250214	125700	20406185	2985	2985	2985	2985	0
367	20250214	125600	20406185	2985	2985	2985	2985	0
368	20250214	125500	20406185	2985	2985	2985	2985	0
369	20250214	125400	20406185	2985	2985	2985	2985	0
370	20250214	125300	20406185	2985	2985	2985	2985	0
371	20250214	125200	20406185	2985	2985	2985	2985	0
372	20250214	125100	20406185	2985	2985	2985	2985	0
373	20250214	125000	20406185	2985	2985	2985	2985	0
374	20250214	124900	20406185	2985	2985	2985	2985	1
375	20250214	124800	20403200	2965	2965	2965	2965	0
376	20250214	124700	20403200	2965	2965	2965	2965	0
377	20250214	124600	20403200	2965	2965	2965	2965	0
378	20250214	124500	20403200	2965	2965	2965	2965	0
379	20250214	124400	20403200	2965	2965	2965	2965	0
380	20250214	124300	20403200	2965	2965	2965	2965	0
381	20250214	124200	20403200	2965	2965	2965	2965	0
382	20250214	124100	20403200	2965	2965	2965	2965	0
383	20250214	124000	20403200	2965	2980	2980	2965	10
384	20250214	123900	20373520	2985	2985	2985	2985	0
385	20250214	123800	20373520	2985	2985	2985	2985	163
386	20250214	123700	19886965	2985	2985	2985	2985	0
387	20250214	123600	19886965	2985	2985	2985	2985	2
388	20250214	123500	19880995	2985	2985	2985	2985	0
389	20250214	123400	19880995	2985	2985	2985	2985	0
390	20250214	123300	19880995	2985	2980	2985	2980	716
391	20250214	123200	17743965	2980	2980	2980	2980	1
392	20250214	123100	17740985	2980	2980	2980	2980	0
393	20250214	123000	17740985	2980	2980	2980	2980	0
394	20250214	122900	17740985	2980	2980	2980	2980	0
395	20250214	122800	17740985	2980	2975	2980	2975	3
396	20250214	122700	17732055	2970	2970	2970	2970	0
397	20250214	122600	17732055	2970	2970	2970	2970	0
398	20250214	122500	17732055	2970	2970	2970	2970	0
399	20250214	122400	17732055	2970	2970	2970	2970	20
400	20250214	122300	17672655	2970	2970	2970	2970	5
401	20250214	122200	17657805	2975	2975	2975	2975	5
402	20250214	122100	17642930	2980	2975	2980	2975	174
403	20250214	122000	17124790	2975	2975	2975	2975	1
404	20250214	121900	17121815	2960	2965	2965	2960	10
405	20250214	121800	17092210	2975	2975	2975	2975	0
406	20250214	121700	17092210	2975	2975	2975	2975	0
407	20250214	121600	17092210	2975	2975	2975	2975	0
408	20250214	121500	17092210	2975	2975	2975	2975	0
409	20250214	121400	17092210	2975	2975	2975	2975	1
410	20250214	121300	17089235	2965	2965	2965	2965	0
411	20250214	121200	17089235	2965	2965	2965	2965	0
412	20250214	121100	17089235	2965	2965	2965	2965	0
413	20250214	121000	17089235	2965	2965	2965	2965	0
414	20250214	120900	17089235	2965	2965	2965	2965	3
415	20250214	120800	17080340	2960	2960	2960	2960	0
416	20250214	120700	17080340	2960	2965	2965	2960	28
417	20250214	120600	16997325	2965	2965	2965	2965	0
418	20250214	120500	16997325	2965	2965	2965	2965	0
419	20250214	120400	16997325	2965	2965	2965	2965	0
420	20250214	120300	16997325	2965	2965	2965	2965	0
421	20250214	120200	16997325	2965	2965	2965	2965	0
422	20250214	120100	16997325	2965	2965	2965	2965	0
423	20250214	120000	16997325	2965	2965	2965	2965	0
424	20250214	115900	16997325	2965	2965	2965	2965	0
425	20250214	115800	16997325	2965	2975	2975	2965	10
426	20250214	115700	16967660	2980	2980	2980	2980	0
427	20250214	115600	16967660	2980	2980	2980	2980	1
428	20250214	115500	16964680	2980	2980	2980	2980	0
429	20250214	115400	16964680	2980	2980	2980	2980	1
430	20250214	115300	16961700	2965	2965	2965	2965	0
431	20250214	115200	16961700	2965	2965	2965	2965	0
432	20250214	115100	16961700	2965	2965	2965	2965	0
433	20250214	115000	16961700	2965	2965	2965	2965	0
434	20250214	114900	16961700	2965	2965	2965	2965	0
435	20250214	114800	16961700	2965	2965	2965	2965	0
436	20250214	114700	16961700	2965	2965	2965	2965	0
437	20250214	114600	16961700	2965	2965	2965	2965	0
438	20250214	114500	16961700	2965	2965	2965	2965	0
439	20250214	114400	16961700	2965	2965	2965	2965	0
440	20250214	114300	16961700	2965	2965	2965	2965	0
441	20250214	114200	16961700	2965	2965	2965	2965	0
442	20250214	114100	16961700	2965	2965	2965	2965	0
443	20250214	114000	16961700	2965	2965	2965	2965	0
444	20250214	113900	16961700	2965	2965	2965	2965	0
445	20250214	113800	16961700	2965	2965	2965	2965	11
446	20250214	113700	16929085	2965	2975	2975	2965	11
447	20250214	113600	16896440	2980	2980	2980	2980	0
448	20250214	113500	16896440	2980	2980	2980	2980	0
449	20250214	113400	16896440	2980	2980	2980	2980	0
450	20250214	113300	16896440	2980	2980	2980	2980	0
451	20250214	113200	16896440	2980	2980	2980	2980	0
452	20250214	113100	16896440	2980	2980	2980	2980	0
453	20250214	113000	16896440	2980	2980	2980	2980	0
454	20250214	112900	16896440	2980	2980	2980	2980	0
455	20250214	112800	16896440	2980	2985	2985	2980	9
456	20250214	112700	16869585	2980	2970	2980	2970	204
457	20250214	112600	16262195	2970	2970	2970	2970	0
458	20250214	112500	16262195	2970	2970	2970	2970	0
459	20250214	112400	16262195	2970	2970	2970	2970	0
460	20250214	112300	16262195	2970	2970	2970	2970	0
461	20250214	112200	16262195	2970	2970	2970	2970	0
462	20250214	112100	16262195	2970	2970	2970	2970	0
463	20250214	112000	16262195	2970	2970	2970	2970	1
464	20250214	111900	16259225	2960	2960	2960	2960	0
465	20250214	111800	16259225	2960	2960	2960	2960	0
466	20250214	111700	16259225	2960	2960	2960	2960	0
467	20250214	111600	16259225	2960	2960	2960	2960	10
468	20250214	111500	16229625	2970	2965	2970	2965	34
469	20250214	111400	16128725	2965	2965	2965	2965	0
470	20250214	111300	16128725	2965	2965	2965	2965	1
471	20250214	111200	16125760	2975	2975	2975	2975	0
472	20250214	111100	16125760	2975	2975	2975	2975	0
473	20250214	111000	16125760	2975	2975	2975	2975	0
474	20250214	110900	16125760	2975	2975	2975	2975	0
475	20250214	110800	16125760	2975	2975	2975	2975	0
476	20250214	110700	16125760	2975	2975	2975	2975	0
477	20250214	110600	16125760	2975	2975	2975	2975	0
478	20250214	110500	16125760	2975	2975	2975	2975	0
479	20250214	110400	16125760	2975	2975	2975	2975	0
480	20250214	110300	16125760	2975	2975	2975	2975	0
481	20250214	110200	16125760	2975	2975	2975	2975	0
482	20250214	110100	16125760	2975	2975	2975	2975	0
483	20250214	110000	16125760	2975	2975	2975	2975	0
484	20250214	105900	16125760	2975	2975	2975	2975	1
485	20250214	105800	16122785	2970	2970	2970	2970	0
486	20250214	105700	16122785	2970	2970	2970	2970	0
487	20250214	105600	16122785	2970	2970	2970	2970	1
488	20250214	105500	16119815	2955	2955	2955	2955	10
489	20250214	105400	16090265	2975	2975	2975	2975	0
490	20250214	105300	16090265	2975	2975	2975	2975	0
491	20250214	105200	16090265	2975	2975	2975	2975	0
492	20250214	105100	16090265	2975	2975	2975	2975	0
493	20250214	105000	16090265	2975	2975	2975	2975	0
494	20250214	104900	16090265	2975	2970	2975	2970	2
495	20250214	104800	16084320	2975	2975	2975	2975	0
496	20250214	104700	16084320	2975	2975	2975	2975	0
497	20250214	104600	16084320	2975	2975	2975	2975	0
498	20250214	104500	16084320	2975	2975	2975	2975	0
499	20250214	104400	16084320	2975	2975	2975	2975	0
500	20250214	104300	16084320	2975	2975	2975	2975	0
501	20250214	104200	16084320	2975	2975	2975	2975	0
502	20250214	104100	16084320	2975	2975	2975	2975	0
503	20250214	104000	16084320	2975	2975	2975	2975	0
504	20250214	103900	16084320	2975	2975	2975	2975	0
505	20250214	103800	16084320	2975	2975	2975	2975	0
506	20250214	103700	16084320	2975	2975	2975	2975	0
507	20250214	103600	16084320	2975	2975	2975	2975	1
508	20250214	103500	16081345	2955	2955	2955	2955	0
509	20250214	103400	16081345	2955	2960	2960	2955	10
510	20250214	103300	16051790	2980	2980	2980	2980	0
511	20250214	103200	16051790	2980	2980	2980	2980	0
512	20250214	103100	16051790	2980	2980	2980	2980	0
513	20250214	103000	16051790	2980	2980	2980	2980	0
514	20250214	102900	16051790	2980	2980	2980	2980	0
515	20250214	102800	16051790	2980	2980	2980	2980	0
516	20250214	102700	16051790	2980	2980	2980	2980	0
517	20250214	102600	16051790	2980	2980	2980	2980	0
518	20250214	102500	16051790	2980	2980	2980	2980	1
519	20250214	102400	16048810	2975	2975	2975	2975	0
520	20250214	102300	16048810	2975	2975	2975	2975	0
521	20250214	102200	16048810	2975	2975	2975	2975	1
522	20250214	102100	16045835	2980	2980	2980	2980	0
523	20250214	102000	16045835	2980	2980	2980	2980	0
524	20250214	101900	16045835	2980	2975	2980	2975	2
525	20250214	101800	16039880	2950	2950	2950	2950	171
526	20250214	101700	15535430	2950	2950	2950	2950	0
527	20250214	101600	15535430	2950	2950	2950	2950	120
528	20250214	101500	15181430	2950	2950	2950	2950	0
529	20250214	101400	15181430	2950	2950	2950	2950	31
530	20250214	101300	15089980	2945	2945	2945	2945	10
531	20250214	101200	15060530	2950	2950	2950	2950	66
532	20250214	101100	14865830	2950	2950	2950	2950	89
533	20250214	101000	14603280	2950	2950	2950	2950	0
534	20250214	100900	14603280	2950	2950	2950	2950	109
535	20250214	100800	14281730	2950	2950	2950	2950	0
536	20250214	100700	14281730	2950	2950	2950	2950	60
537	20250214	100600	14104730	2950	2950	2950	2950	37
538	20250214	100500	13995580	2950	2950	2950	2950	188
539	20250214	100400	13440980	2950	2950	2950	2950	0
540	20250214	100300	13440980	2950	2950	2950	2950	0
541	20250214	100200	13440980	2950	2950	2950	2950	0
542	20250214	100100	13440980	2950	2950	2950	2950	0
543	20250214	100000	13440980	2950	2950	2950	2950	0
544	20250214	095900	13440980	2950	2950	2950	2950	0
545	20250214	095800	13440980	2950	2950	2950	2950	1
546	20250214	095700	13438030	2950	2950	2950	2950	0
547	20250214	095600	13438030	2950	2950	2950	2950	128
548	20250214	095500	13060430	2950	2950	2950	2950	0
549	20250214	095400	13060430	2950	2985	2985	2950	5
550	20250214	095300	13045570	2955	2955	2955	2955	682
551	20250214	095200	11030260	2955	2955	2955	2955	10
552	20250214	095100	11000710	2955	2970	2970	2955	1086
553	20250214	095000	7786450	2990	2990	2990	2990	0
554	20250214	094900	7786450	2990	2990	2990	2990	0
555	20250214	094800	7786450	2990	2990	2990	2990	0
556	20250214	094700	7786450	2990	2990	2990	2990	0
557	20250214	094600	7786450	2990	2990	2990	2990	0
558	20250214	094500	7786450	2990	2990	2990	2990	0
559	20250214	094400	7786450	2990	2990	2990	2990	0
560	20250214	094300	7786450	2990	2975	2990	2975	15
561	20250214	094200	7741685	2990	2990	2990	2990	0
562	20250214	094100	7741685	2990	2990	2990	2990	0
563	20250214	094000	7741685	2990	2990	2990	2990	0
564	20250214	093900	7741685	2990	2990	2990	2990	0
565	20250214	093800	7741685	2990	2990	2990	2990	0
566	20250214	093700	7741685	2990	2990	2990	2990	0
567	20250214	093600	7741685	2990	2990	2990	2990	0
568	20250214	093500	7741685	2990	2970	2990	2970	6
569	20250214	093400	7723815	2970	2970	2970	2970	0
570	20250214	093300	7723815	2970	2970	2970	2970	3
571	20250214	093200	7714905	2970	2970	2970	2970	404
572	20250214	093100	6515025	2965	2965	2965	2965	10
573	20250214	093000	6485375	2965	2965	2965	2965	0
574	20250214	092900	6485375	2965	2965	2965	2965	0
575	20250214	092800	6485375	2965	2965	2965	2965	0
576	20250214	092700	6485375	2965	2965	2965	2965	1
577	20250214	092600	6482410	2970	2970	2970	2970	0
578	20250214	092500	6482410	2970	2970	2970	2970	91
579	20250214	092400	6212140	2970	2970	2970	2970	182
580	20250214	092300	5671600	2985	2985	2985	2985	10
581	20250214	092200	5641750	2990	2990	2990	2990	0
582	20250214	092100	5641750	2990	2990	2990	2990	0
583	20250214	092000	5641750	2990	2990	2990	2990	0
584	20250214	091900	5641750	2990	2990	2990	2990	0
585	20250214	091800	5641750	2990	2990	2990	2990	0
586	20250214	091700	5641750	2990	2990	2990	2990	0
587	20250214	091600	5641750	2990	2990	2990	2990	1
588	20250214	091500	5638760	2985	2985	2985	2985	33
589	20250214	091400	5540255	2985	2985	2985	2985	1
590	20250214	091300	5537270	2960	2965	2965	2960	133
591	20250214	091200	5143510	2995	2995	2995	2995	1
592	20250214	091100	5140515	2965	2970	2970	2965	136
593	20250214	091000	4737250	2985	2985	2985	2985	21
594	20250214	090900	4674565	2995	2995	2995	2995	0
595	20250214	090800	4674565	2995	2995	2995	2995	500
596	20250214	090700	3177065	2995	2995	2995	2995	0
597	20250214	090600	3177065	2995	2985	2995	2985	340
598	20250214	090500	2162105	2985	2985	2985	2985	0
599	20250214	090400	2162105	2985	2985	2985	2985	0
600	20250214	090300	2162105	2985	2985	2985	2985	0
601	20250214	090200	2162105	2985	2965	2985	2965	193
602	20250214	090100	1586835	2955	2955	2955	2955	0
603	20250214	090000	1586835	2955	2955	2955	2955	537