KissMeData/030610/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191400	201705880	5980	5980	5980	5980	1858
3	20250214	191300	201705880	5980	5980	5980	5980	0
4	20250214	191200	201705880	5980	5980	5980	5980	0
5	20250214	191100	201705880	5980	5980	5980	5980	0
6	20250214	191000	201705880	5980	5980	5980	5980	0
7	20250214	190900	201705880	5980	5980	5980	5980	0
8	20250214	190800	201705880	5980	5980	5980	5980	0
9	20250214	190700	201705880	5980	5980	5980	5980	0
10	20250214	190600	201705880	5980	5980	5980	5980	0
11	20250214	190500	201705880	5980	5980	5980	5980	0
12	20250214	190400	201705880	5980	5980	5980	5980	0
13	20250214	190300	201705880	5980	5980	5980	5980	0
14	20250214	190200	201705880	5980	5980	5980	5980	0
15	20250214	190100	201705880	5980	5980	5980	5980	0
16	20250214	190000	201705880	5980	5980	5980	5980	0
17	20250214	185900	201705880	5980	5980	5980	5980	0
18	20250214	185800	201705880	5980	5980	5980	5980	0
19	20250214	185700	201705880	5980	5980	5980	5980	0
20	20250214	185600	201705880	5980	5980	5980	5980	0
21	20250214	185500	201705880	5980	5980	5980	5980	0
22	20250214	185400	201705880	5980	5980	5980	5980	0
23	20250214	185300	201705880	5980	5980	5980	5980	0
24	20250214	185200	201705880	5980	5980	5980	5980	0
25	20250214	185100	201705880	5980	5980	5980	5980	0
26	20250214	185000	201705880	5980	5980	5980	5980	0
27	20250214	184900	201705880	5980	5980	5980	5980	0
28	20250214	184800	201705880	5980	5980	5980	5980	0
29	20250214	184700	201705880	5980	5980	5980	5980	0
30	20250214	184600	201705880	5980	5980	5980	5980	0
31	20250214	184500	201705880	5980	5980	5980	5980	0
32	20250214	184400	201705880	5980	5980	5980	5980	1858
33	20250214	184300	201705880	5980	5980	5980	5980	0
34	20250214	184200	201705880	5980	5980	5980	5980	0
35	20250214	184100	201705880	5980	5980	5980	5980	0
36	20250214	184000	201705880	5980	5980	5980	5980	0
37	20250214	183900	201705880	5980	5980	5980	5980	0
38	20250214	183800	201705880	5980	5980	5980	5980	0
39	20250214	183700	201705880	5980	5980	5980	5980	0
40	20250214	183600	201705880	5980	5980	5980	5980	0
41	20250214	183500	201705880	5980	5980	5980	5980	0
42	20250214	183400	201705880	5980	5980	5980	5980	0
43	20250214	183300	201705880	5980	5980	5980	5980	0
44	20250214	183200	201705880	5980	5980	5980	5980	0
45	20250214	183100	201705880	5980	5980	5980	5980	0
46	20250214	183000	201705880	5980	5980	5980	5980	0
47	20250214	182900	201705880	5980	5980	5980	5980	0
48	20250214	182800	201705880	5980	5980	5980	5980	0
49	20250214	182700	201705880	5980	5980	5980	5980	0
50	20250214	182600	201705880	5980	5980	5980	5980	0
51	20250214	182500	201705880	5980	5980	5980	5980	0
52	20250214	182400	201705880	5980	5980	5980	5980	0
53	20250214	182300	201705880	5980	5980	5980	5980	0
54	20250214	182200	201705880	5980	5980	5980	5980	0
55	20250214	182100	201705880	5980	5980	5980	5980	0
56	20250214	182000	201705880	5980	5980	5980	5980	0
57	20250214	181900	201705880	5980	5980	5980	5980	0
58	20250214	181800	201705880	5980	5980	5980	5980	0
59	20250214	181700	201705880	5980	5980	5980	5980	0
60	20250214	181600	201705880	5980	5980	5980	5980	0
61	20250214	181500	201705880	5980	5980	5980	5980	0
62	20250214	181400	201705880	5980	5980	5980	5980	1858
63	20250214	181300	201705880	5980	5980	5980	5980	0
64	20250214	181200	201705880	5980	5980	5980	5980	0
65	20250214	181100	201705880	5980	5980	5980	5980	0
66	20250214	181000	201705880	5980	5980	5980	5980	0
67	20250214	180900	201705880	5980	5980	5980	5980	0
68	20250214	180800	201705880	5980	5980	5980	5980	0
69	20250214	180700	201705880	5980	5980	5980	5980	0
70	20250214	180600	201705880	5980	5980	5980	5980	0
71	20250214	180500	201705880	5980	5980	5980	5980	0
72	20250214	180400	201705880	5980	5980	5980	5980	0
73	20250214	180300	201705880	5980	5980	5980	5980	0
74	20250214	180200	201705880	5980	5980	5980	5980	0
75	20250214	180100	201705880	5980	5980	5980	5980	0
76	20250214	180000	201705880	5980	5980	5980	5980	0
77	20250214	175900	201705880	5980	5980	5980	5980	0
78	20250214	175800	201705880	5980	5980	5980	5980	0
79	20250214	175700	201705880	5980	5980	5980	5980	0
80	20250214	175600	201705880	5980	5980	5980	5980	0
81	20250214	175500	201705880	5980	5980	5980	5980	0
82	20250214	175400	201705880	5980	5980	5980	5980	0
83	20250214	175300	201705880	5980	5980	5980	5980	0
84	20250214	175200	201705880	5980	5980	5980	5980	0
85	20250214	175100	201705880	5980	5980	5980	5980	0
86	20250214	175000	201705880	5980	5980	5980	5980	0
87	20250214	174900	201705880	5980	5980	5980	5980	0
88	20250214	174800	201705880	5980	5980	5980	5980	0
89	20250214	174700	201705880	5980	5980	5980	5980	0
90	20250214	174600	201705880	5980	5980	5980	5980	0
91	20250214	174500	201705880	5980	5980	5980	5980	0
92	20250214	174400	201705880	5980	5980	5980	5980	1858
93	20250214	174300	201705880	5980	5980	5980	5980	0
94	20250214	174200	201705880	5980	5980	5980	5980	0
95	20250214	174100	201705880	5980	5980	5980	5980	0
96	20250214	174000	201705880	5980	5980	5980	5980	0
97	20250214	173900	201705880	5980	5980	5980	5980	0
98	20250214	173800	201705880	5980	5980	5980	5980	0
99	20250214	173700	201705880	5980	5980	5980	5980	0
100	20250214	173600	201705880	5980	5980	5980	5980	0
101	20250214	173500	201705880	5980	5980	5980	5980	0
102	20250214	173400	201705880	5980	5980	5980	5980	0
103	20250214	173300	201705880	5980	5980	5980	5980	0
104	20250214	173200	201705880	5980	5980	5980	5980	0
105	20250214	173100	201705880	5980	5980	5980	5980	0
106	20250214	173000	201705880	5980	5980	5980	5980	0
107	20250214	172900	201705880	5980	5980	5980	5980	0
108	20250214	172800	201705880	5980	5980	5980	5980	0
109	20250214	172700	201705880	5980	5980	5980	5980	0
110	20250214	172600	201705880	5980	5980	5980	5980	0
111	20250214	172500	201705880	5980	5980	5980	5980	0
112	20250214	172400	201705880	5980	5980	5980	5980	0
113	20250214	172300	201705880	5980	5980	5980	5980	0
114	20250214	172200	201705880	5980	5980	5980	5980	0
115	20250214	172100	201705880	5980	5980	5980	5980	0
116	20250214	172000	201705880	5980	5980	5980	5980	0
117	20250214	171900	201705880	5980	5980	5980	5980	0
118	20250214	171800	201705880	5980	5980	5980	5980	0
119	20250214	171700	201705880	5980	5980	5980	5980	0
120	20250214	171600	201705880	5980	5980	5980	5980	0
121	20250214	171500	201705880	5980	5980	5980	5980	0
122	20250214	171400	201705880	5980	5980	5980	5980	1858
123	20250214	171300	201705880	5980	5980	5980	5980	0
124	20250214	171200	201705880	5980	5980	5980	5980	0
125	20250214	171100	201705880	5980	5980	5980	5980	0
126	20250214	171000	201705880	5980	5980	5980	5980	0
127	20250214	170900	201705880	5980	5980	5980	5980	0
128	20250214	170800	201705880	5980	5980	5980	5980	0
129	20250214	170700	201705880	5980	5980	5980	5980	0
130	20250214	170600	201705880	5980	5980	5980	5980	0
131	20250214	170500	201705880	5980	5980	5980	5980	0
132	20250214	170400	201705880	5980	5980	5980	5980	0
133	20250214	170300	201705880	5980	5980	5980	5980	0
134	20250214	170200	201705880	5980	5980	5980	5980	0
135	20250214	170100	201705880	5980	5980	5980	5980	0
136	20250214	170000	201705880	5980	5980	5980	5980	0
137	20250214	165900	201705880	5980	5980	5980	5980	0
138	20250214	165800	201705880	5980	5980	5980	5980	0
139	20250214	165700	201705880	5980	5980	5980	5980	0
140	20250214	165600	201705880	5980	5980	5980	5980	0
141	20250214	165500	201705880	5980	5980	5980	5980	0
142	20250214	165400	201705880	5980	5980	5980	5980	0
143	20250214	165300	201705880	5980	5980	5980	5980	0
144	20250214	165200	201705880	5980	5980	5980	5980	0
145	20250214	165100	201705880	5980	5980	5980	5980	0
146	20250214	165000	201705880	5980	5980	5980	5980	0
147	20250214	164900	201705880	5980	5980	5980	5980	0
148	20250214	164800	201705880	5980	5980	5980	5980	0
149	20250214	164700	201705880	5980	5980	5980	5980	0
150	20250214	164600	201705880	5980	5980	5980	5980	0
151	20250214	164500	201705880	5980	5980	5980	5980	0
152	20250214	164400	201705880	5980	5980	5980	5980	1858
153	20250214	164300	201705880	5980	5980	5980	5980	0
154	20250214	164200	201705880	5980	5980	5980	5980	0
155	20250214	164100	201705880	5980	5980	5980	5980	0
156	20250214	164000	201705880	5980	5980	5980	5980	0
157	20250214	163900	201705880	5980	5980	5980	5980	0
158	20250214	163800	201705880	5980	5980	5980	5980	0
159	20250214	163700	201705880	5980	5980	5980	5980	0
160	20250214	163600	201705880	5980	5980	5980	5980	0
161	20250214	163500	201705880	5980	5980	5980	5980	0
162	20250214	163400	201705880	5980	5980	5980	5980	0
163	20250214	163300	201705880	5980	5980	5980	5980	0
164	20250214	163200	201705880	5980	5980	5980	5980	0
165	20250214	163100	201705880	5980	5980	5980	5980	0
166	20250214	163000	201705880	5980	5980	5980	5980	0
167	20250214	162900	201705880	5980	5980	5980	5980	0
168	20250214	162800	201705880	5980	5980	5980	5980	0
169	20250214	162700	201705880	5980	5980	5980	5980	0
170	20250214	162600	201705880	5980	5980	5980	5980	0
171	20250214	162500	201705880	5980	5980	5980	5980	0
172	20250214	162400	201705880	5980	5980	5980	5980	0
173	20250214	162300	201705880	5980	5980	5980	5980	0
174	20250214	162200	201705880	5980	5980	5980	5980	0
175	20250214	162100	201705880	5980	5980	5980	5980	0
176	20250214	162000	201705880	5980	5980	5980	5980	0
177	20250214	161900	201705880	5980	5980	5980	5980	0
178	20250214	161800	201705880	5980	5980	5980	5980	0
179	20250214	161700	201705880	5980	5980	5980	5980	0
180	20250214	161600	201705880	5980	5980	5980	5980	0
181	20250214	161500	201705880	5980	5980	5980	5980	0
182	20250214	161400	201705880	5980	5980	5980	5980	1858
183	20250214	161300	201705880	5980	5980	5980	5980	0
184	20250214	161200	201705880	5980	5980	5980	5980	0
185	20250214	161100	201705880	5980	5980	5980	5980	0
186	20250214	161000	201705880	5980	5980	5980	5980	0
187	20250214	160900	201705880	5980	5980	5980	5980	0
188	20250214	160800	201705880	5980	5980	5980	5980	0
189	20250214	160700	201705880	5980	5980	5980	5980	0
190	20250214	160600	201705880	5980	5980	5980	5980	0
191	20250214	160500	201705880	5980	5980	5980	5980	0
192	20250214	160400	201705880	5980	5980	5980	5980	0
193	20250214	160300	201705880	5980	5980	5980	5980	0
194	20250214	160200	201705880	5980	5980	5980	5980	0
195	20250214	160100	201705880	5980	5980	5980	5980	0
196	20250214	160000	201705880	5980	5980	5980	5980	0
197	20250214	155900	201705880	5980	5980	5980	5980	0
198	20250214	155800	201705880	5980	5980	5980	5980	0
199	20250214	155700	201705880	5980	5980	5980	5980	0
200	20250214	155600	201705880	5980	5980	5980	5980	0
201	20250214	155500	201705880	5980	5980	5980	5980	0
202	20250214	155400	201705880	5980	5980	5980	5980	0
203	20250214	155300	201705880	5980	5980	5980	5980	0
204	20250214	155200	201705880	5980	5980	5980	5980	0
205	20250214	155100	201705880	5980	5980	5980	5980	0
206	20250214	155000	201705880	5980	5980	5980	5980	0
207	20250214	154900	201705880	5980	5980	5980	5980	0
208	20250214	154800	201705880	5980	5980	5980	5980	0
209	20250214	154700	201705880	5980	5980	5980	5980	0
210	20250214	154600	201705880	5980	5980	5980	5980	0
211	20250214	154500	201705880	5980	5980	5980	5980	0
212	20250214	154400	201705880	5980	5980	5980	5980	1858
213	20250214	154300	201705880	5980	5980	5980	5980	0
214	20250214	154200	201705880	5980	5980	5980	5980	0
215	20250214	154100	201705880	5980	5980	5980	5980	0
216	20250214	154000	201705880	5980	5980	5980	5980	0
217	20250214	153900	201705880	5980	5980	5980	5980	0
218	20250214	153800	201705880	5980	5980	5980	5980	0
219	20250214	153700	201705880	5980	5980	5980	5980	0
220	20250214	153600	201705880	5980	5980	5980	5980	0
221	20250214	153500	201705880	5980	5980	5980	5980	0
222	20250214	153400	201705880	5980	5980	5980	5980	0
223	20250214	153300	201705880	5980	5980	5980	5980	0
224	20250214	153200	201705880	5980	5980	5980	5980	0
225	20250214	153100	201705880	5980	5980	5980	5980	0
226	20250214	153000	201705880	5980	5980	5980	5980	1858
227	20250214	152900	190595040	5990	5990	5990	5990	0
228	20250214	152800	190595040	5990	5990	5990	5990	0
229	20250214	152700	190595040	5990	5990	5990	5990	0
230	20250214	152600	190595040	5990	5990	5990	5990	0
231	20250214	152500	190595040	5990	5990	5990	5990	0
232	20250214	152400	190595040	5990	5990	5990	5990	0
233	20250214	152300	190595040	5990	5990	5990	5990	0
234	20250214	152200	190595040	5990	5990	5990	5990	0
235	20250214	152100	190595040	5990	5990	5990	5990	0
236	20250214	152000	190595040	5990	5990	5990	5990	0
237	20250214	151900	190595040	5990	5990	5990	5990	0
238	20250214	151800	190595040	5990	5990	5990	5990	85
239	20250214	151700	190085890	5990	5990	5990	5990	0
240	20250214	151600	190085890	5990	5990	5990	5990	41
241	20250214	151500	189840300	5990	5990	5990	5990	51
242	20250214	151400	189534810	5990	5980	5990	5980	705
243	20250214	151300	185313050	5980	5980	5980	5980	50
244	20250214	151200	185014050	5980	5980	5980	5980	0
245	20250214	151100	185014050	5980	5980	5990	5980	256
246	20250214	151000	183481890	5980	5980	5980	5980	75
247	20250214	150900	183033390	5990	5990	5990	5990	167
248	20250214	150800	182033060	5980	5980	5980	5980	0
249	20250214	150700	182033060	5980	5980	5980	5980	100
250	20250214	150600	181435060	5980	5980	5980	5980	27
251	20250214	150500	181273600	5980	5980	5980	5980	0
252	20250214	150400	181273600	5980	5980	5980	5980	28
253	20250214	150300	181106160	5990	5990	5990	5990	0
254	20250214	150200	181106160	5990	5990	5990	5990	0
255	20250214	150100	181106160	5990	5990	5990	5990	1004
256	20250214	150000	175092200	5990	5980	5990	5980	26
257	20250214	145900	174936710	5980	5980	5980	5980	0
258	20250214	145800	174936710	5980	5980	5980	5980	19
259	20250214	145700	174823090	5980	5980	5980	5980	0
260	20250214	145600	174823090	5980	5980	5980	5980	0
261	20250214	145500	174823090	5980	5980	5980	5980	0
262	20250214	145400	174823090	5980	5980	5980	5980	0
263	20250214	145300	174823090	5980	5980	5980	5980	530
264	20250214	145200	171653690	5980	5980	5980	5980	0
265	20250214	145100	171653690	5980	5980	5980	5980	0
266	20250214	145000	171653690	5980	5980	5980	5980	0
267	20250214	144900	171653690	5980	5980	5980	5980	5
268	20250214	144800	171623790	5980	5980	5980	5980	105
269	20250214	144700	170995890	5980	5980	5980	5980	1000
270	20250214	144600	165015890	5980	5980	5980	5980	0
271	20250214	144500	165015890	5980	5980	5980	5980	0
272	20250214	144400	165015890	5980	5980	5980	5980	100
273	20250214	144300	164417890	5980	5980	5980	5980	100
274	20250214	144200	163819890	5980	5980	5980	5980	49
275	20250214	144100	163526870	5990	5990	5990	5990	0
276	20250214	144000	163526870	5990	5990	5990	5990	0
277	20250214	143900	163526870	5990	5990	5990	5990	0
278	20250214	143800	163526870	5990	5990	5990	5990	200
279	20250214	143700	162328870	5980	5980	5980	5980	0
280	20250214	143600	162328870	5980	5980	5980	5980	0
281	20250214	143500	162328870	5980	5980	5980	5980	1100
282	20250214	143400	155750870	5980	5980	5980	5980	2
283	20250214	143300	155738910	5990	5990	5990	5990	2
284	20250214	143200	155726930	5980	5980	5980	5980	0
285	20250214	143100	155726930	5980	5980	5980	5980	0
286	20250214	143000	155726930	5980	5980	5980	5980	0
287	20250214	142900	155726930	5980	5980	5980	5980	0
288	20250214	142800	155726930	5980	5980	5980	5980	0
289	20250214	142700	155726930	5980	5980	5980	5980	0
290	20250214	142600	155726930	5980	5980	5980	5980	0
291	20250214	142500	155726930	5980	5980	5980	5980	0
292	20250214	142400	155726930	5980	5980	5980	5980	0
293	20250214	142300	155726930	5980	5980	5980	5980	0
294	20250214	142200	155726930	5980	5980	5980	5980	0
295	20250214	142100	155726930	5980	5980	5980	5980	0
296	20250214	142000	155726930	5980	5980	5980	5980	0
297	20250214	141900	155726930	5980	5980	5980	5980	0
298	20250214	141800	155726930	5980	5980	5980	5980	0
299	20250214	141700	155726930	5980	5980	5980	5980	0
300	20250214	141600	155726930	5980	5980	5980	5980	0
301	20250214	141500	155726930	5980	5980	5980	5980	1
302	20250214	141400	155720950	5990	5990	5990	5990	0
303	20250214	141300	155720950	5990	5990	5990	5990	0
304	20250214	141200	155720950	5990	5990	5990	5990	0
305	20250214	141100	155720950	5990	5990	5990	5990	0
306	20250214	141000	155720950	5990	5990	5990	5990	0
307	20250214	140900	155720950	5990	5990	5990	5990	0
308	20250214	140800	155720950	5990	5990	5990	5990	23
309	20250214	140700	155583180	5990	5990	5990	5990	3
310	20250214	140600	155565210	5980	5990	5990	5980	123
311	20250214	140500	154829650	5990	5990	5990	5990	11
312	20250214	140400	154763760	5990	5990	5990	5990	154
313	20250214	140300	153841300	5990	5990	5990	5990	40
314	20250214	140200	153601700	5990	5990	5990	5990	29
315	20250214	140100	153427990	5990	5990	5990	5990	0
316	20250214	140000	153427990	5990	5990	5990	5990	0
317	20250214	135900	153427990	5990	5990	5990	5990	0
318	20250214	135800	153427990	5990	5990	5990	5990	0
319	20250214	135700	153427990	5990	5990	5990	5990	0
320	20250214	135600	153427990	5990	5990	5990	5990	0
321	20250214	135500	153427990	5990	6000	6000	5990	2
322	20250214	135400	153416000	5990	5990	5990	5990	0
323	20250214	135300	153416000	5990	5990	5990	5990	0
324	20250214	135200	153416000	5990	5990	5990	5990	0
325	20250214	135100	153416000	5990	5990	5990	5990	0
326	20250214	135000	153416000	5990	5990	5990	5990	0
327	20250214	134900	153416000	5990	5990	5990	5990	0
328	20250214	134800	153416000	5990	5990	5990	5990	2
329	20250214	134700	153404020	5990	5990	5990	5990	34
330	20250214	134600	153200360	5990	5990	5990	5990	3
331	20250214	134500	153182390	5990	5990	5990	5990	0
332	20250214	134400	153182390	5990	5990	5990	5990	0
333	20250214	134300	153182390	5990	5990	5990	5990	0
334	20250214	134200	153182390	5990	5990	5990	5990	0
335	20250214	134100	153182390	5990	5990	5990	5990	0
336	20250214	134000	153182390	5990	5990	5990	5990	0
337	20250214	133900	153182390	5990	5990	5990	5990	0
338	20250214	133800	153182390	5990	5990	5990	5990	0
339	20250214	133700	153182390	5990	5990	5990	5990	0
340	20250214	133600	153182390	5990	5990	5990	5990	0
341	20250214	133500	153182390	5990	5990	5990	5990	0
342	20250214	133400	153182390	5990	5990	5990	5990	0
343	20250214	133300	153182390	5990	5990	5990	5990	65
344	20250214	133200	152793040	5980	5980	5980	5980	6
345	20250214	133100	152757160	6000	6000	6000	6000	0
346	20250214	133000	152757160	6000	6000	6000	6000	167
347	20250214	132900	151755160	5980	5980	5980	5980	0
348	20250214	132800	151755160	5980	5980	5980	5980	590
349	20250214	132700	148226960	5990	5990	5990	5990	116
350	20250214	132600	147532120	5990	5990	5990	5990	168
351	20250214	132500	146525800	5990	5990	5990	5990	0
352	20250214	132400	146525800	5990	5990	5990	5990	0
353	20250214	132300	146525800	5990	5990	5990	5990	4
354	20250214	132200	146501840	6000	6000	6000	6000	4
355	20250214	132100	146477840	5990	5990	5990	5990	0
356	20250214	132000	146477840	5990	5990	5990	5990	0
357	20250214	131900	146477840	5990	5990	5990	5990	0
358	20250214	131800	146477840	5990	5990	5990	5990	13
359	20250214	131700	146399970	5990	5990	5990	5990	0
360	20250214	131600	146399970	5990	5990	5990	5990	2
361	20250214	131500	146387990	6000	6000	6000	6000	0
362	20250214	131400	146387990	6000	6000	6000	6000	0
363	20250214	131300	146387990	6000	6000	6000	6000	0
364	20250214	131200	146387990	6000	6000	6000	6000	0
365	20250214	131100	146387990	6000	6000	6000	6000	0
366	20250214	131000	146387990	6000	6000	6000	6000	10
367	20250214	130900	146327990	6000	6000	6000	6000	0
368	20250214	130800	146327990	6000	6000	6000	6000	0
369	20250214	130700	146327990	6000	6000	6000	6000	0
370	20250214	130600	146327990	6000	6000	6000	6000	2
371	20250214	130500	146315990	5980	5980	5980	5980	0
372	20250214	130400	146315990	5980	5980	5980	5980	0
373	20250214	130300	146315990	5980	5980	5980	5980	0
374	20250214	130200	146315990	5980	5980	5980	5980	0
375	20250214	130100	146315990	5980	5990	5990	5980	1478
376	20250214	130000	137473920	5990	5990	5990	5990	0
377	20250214	125900	137473920	5990	5990	5990	5990	0
378	20250214	125800	137473920	5990	5990	5990	5990	0
379	20250214	125700	137473920	5990	5990	5990	5990	0
380	20250214	125600	137473920	5990	5990	5990	5990	0
381	20250214	125500	137473920	5990	5990	5990	5990	0
382	20250214	125400	137473920	5990	5990	5990	5990	1
383	20250214	125300	137467930	5990	5990	5990	5990	0
384	20250214	125200	137467930	5990	5990	5990	5990	29
385	20250214	125100	137294220	5990	5990	5990	5990	0
386	20250214	125000	137294220	5990	5990	5990	5990	0
387	20250214	124900	137294220	5990	5990	5990	5990	0
388	20250214	124800	137294220	5990	5990	5990	5990	0
389	20250214	124700	137294220	5990	5990	5990	5990	0
390	20250214	124600	137294220	5990	5990	5990	5990	0
391	20250214	124500	137294220	5990	5990	5990	5990	0
392	20250214	124400	137294220	5990	5990	5990	5990	0
393	20250214	124300	137294220	5990	5990	5990	5990	201
394	20250214	124200	136090230	5990	5990	5990	5990	0
395	20250214	124100	136090230	5990	5990	5990	5990	0
396	20250214	124000	136090230	5990	5990	5990	5990	0
397	20250214	123900	136090230	5990	5990	5990	5990	0
398	20250214	123800	136090230	5990	5990	5990	5990	0
399	20250214	123700	136090230	5990	5990	5990	5990	0
400	20250214	123600	136090230	5990	5990	5990	5990	0
401	20250214	123500	136090230	5990	5990	5990	5990	9
402	20250214	123400	136036320	5990	5990	5990	5990	0
403	20250214	123300	136036320	5990	5990	5990	5990	0
404	20250214	123200	136036320	5990	5990	5990	5990	0
405	20250214	123100	136036320	5990	5990	5990	5990	0
406	20250214	123000	136036320	5990	5990	5990	5990	100
407	20250214	122900	135437320	5990	5990	5990	5990	1
408	20250214	122800	135431330	5980	5990	5990	5980	1000
409	20250214	122700	129449970	5990	5990	5990	5990	0
410	20250214	122600	129449970	5990	5990	5990	5990	0
411	20250214	122500	129449970	5990	5990	5990	5990	0
412	20250214	122400	129449970	5990	5990	5990	5990	29
413	20250214	122300	129276260	5990	5990	5990	5990	35
414	20250214	122200	129066610	5990	5990	5990	5990	0
415	20250214	122100	129066610	5990	5990	5990	5990	0
416	20250214	122000	129066610	5990	5990	5990	5990	0
417	20250214	121900	129066610	5990	5990	5990	5990	5
418	20250214	121800	129036660	5990	5990	5990	5990	0
419	20250214	121700	129036660	5990	5990	5990	5990	0
420	20250214	121600	129036660	5990	5990	5990	5990	0
421	20250214	121500	129036660	5990	5990	5990	5990	100
422	20250214	121400	128437660	6000	6000	6000	6000	0
423	20250214	121300	128437660	6000	6000	6000	6000	0
424	20250214	121200	128437660	6000	6000	6000	6000	0
425	20250214	121100	128437660	6000	6000	6000	6000	0
426	20250214	121000	128437660	6000	6000	6000	6000	11
427	20250214	120900	128371660	5990	5990	5990	5990	0
428	20250214	120800	128371660	5990	5990	5990	5990	0
429	20250214	120700	128371660	5990	5990	5990	5990	0
430	20250214	120600	128371660	5990	5990	5990	5990	0
431	20250214	120500	128371660	5990	5990	5990	5990	0
432	20250214	120400	128371660	5990	5990	5990	5990	0
433	20250214	120300	128371660	5990	5990	5990	5990	50
434	20250214	120200	128072160	5990	5990	5990	5990	0
435	20250214	120100	128072160	5990	5990	5990	5990	0
436	20250214	120000	128072160	5990	5990	5990	5990	0
437	20250214	115900	128072160	5990	5990	5990	5990	0
438	20250214	115800	128072160	5990	5990	5990	5990	0
439	20250214	115700	128072160	5990	5990	5990	5990	0
440	20250214	115600	128072160	5990	5990	5990	5990	0
441	20250214	115500	128072160	5990	5990	5990	5990	0
442	20250214	115400	128072160	5990	5990	5990	5990	8
443	20250214	115300	128024240	6000	6000	6000	6000	0
444	20250214	115200	128024240	6000	6000	6000	6000	0
445	20250214	115100	128024240	6000	6000	6000	6000	0
446	20250214	115000	128024240	6000	6000	6000	6000	0
447	20250214	114900	128024240	6000	6000	6000	6000	3
448	20250214	114800	128006240	5990	5990	5990	5990	0
449	20250214	114700	128006240	5990	5990	5990	5990	0
450	20250214	114600	128006240	5990	5990	5990	5990	30
451	20250214	114500	127826540	5990	5990	5990	5990	0
452	20250214	114400	127826540	5990	5990	5990	5990	0
453	20250214	114300	127826540	5990	5990	5990	5990	0
454	20250214	114200	127826540	5990	5990	5990	5990	0
455	20250214	114100	127826540	5990	5990	5990	5990	400
456	20250214	114000	125430540	5990	5990	5990	5990	2694
457	20250214	113900	109293480	5990	5990	5990	5990	0
458	20250214	113800	109293480	5990	5990	5990	5990	1
459	20250214	113700	109287490	5990	5990	5990	5990	0
460	20250214	113600	109287490	5990	5990	5990	5990	0
461	20250214	113500	109287490	5990	5990	5990	5990	0
462	20250214	113400	109287490	5990	5990	5990	5990	1
463	20250214	113300	109281500	5990	5990	5990	5990	10
464	20250214	113200	109221600	5990	5990	5990	5990	0
465	20250214	113100	109221600	5990	5990	5990	5990	0
466	20250214	113000	109221600	5990	5990	5990	5990	0
467	20250214	112900	109221600	5990	5990	5990	5990	0
468	20250214	112800	109221600	5990	5990	5990	5990	50
469	20250214	112700	108922100	5980	5980	5980	5980	0
470	20250214	112600	108922100	5980	5980	5980	5980	5
471	20250214	112500	108892200	5980	5980	5980	5980	0
472	20250214	112400	108892200	5980	5980	5980	5980	5
473	20250214	112300	108862300	5980	5980	5980	5980	595
474	20250214	112200	105304200	5980	5980	5980	5980	0
475	20250214	112100	105304200	5980	5980	5980	5980	0
476	20250214	112000	105304200	5980	5980	5980	5980	0
477	20250214	111900	105304200	5980	5980	5980	5980	110
478	20250214	111800	104646400	6000	6000	6000	6000	0
479	20250214	111700	104646400	6000	6000	6000	6000	0
480	20250214	111600	104646400	6000	6000	6000	6000	176
481	20250214	111500	103590400	6000	6000	6000	6000	0
482	20250214	111400	103590400	6000	6000	6000	6000	0
483	20250214	111300	103590400	6000	6000	6000	6000	5
484	20250214	111200	103560400	6000	6000	6000	6000	0
485	20250214	111100	103560400	6000	6000	6000	6000	0
486	20250214	111000	103560400	6000	6000	6000	6000	0
487	20250214	110900	103560400	6000	6000	6000	6000	0
488	20250214	110800	103560400	6000	6000	6000	6000	0
489	20250214	110700	103560400	6000	6000	6000	6000	0
490	20250214	110600	103560400	6000	6000	6000	6000	0
491	20250214	110500	103560400	6000	6000	6000	6000	0
492	20250214	110400	103560400	6000	6000	6000	6000	0
493	20250214	110300	103560400	6000	6000	6000	6000	0
494	20250214	110200	103560400	6000	6000	6000	6000	1
495	20250214	110100	103554400	5990	5990	5990	5990	0
496	20250214	110000	103554400	5990	5990	5990	5990	0
497	20250214	105900	103554400	5990	5990	5990	5990	0
498	20250214	105800	103554400	5990	6000	6000	5990	783
499	20250214	105700	98856470	6010	6010	6010	6010	0
500	20250214	105600	98856470	6010	6010	6010	6010	0
501	20250214	105500	98856470	6010	6010	6010	6010	0
502	20250214	105400	98856470	6010	6010	6010	6010	0
503	20250214	105300	98856470	6010	6010	6010	6010	0
504	20250214	105200	98856470	6010	6010	6010	6010	1
505	20250214	105100	98850460	6000	6000	6000	6000	1
506	20250214	105000	98844460	6000	6000	6000	6000	0
507	20250214	104900	98844460	6000	6000	6000	6000	0
508	20250214	104800	98844460	6000	6000	6000	6000	0
509	20250214	104700	98844460	6000	6000	6000	6000	0
510	20250214	104600	98844460	6000	6000	6000	6000	0
511	20250214	104500	98844460	6000	6000	6000	6000	0
512	20250214	104400	98844460	6000	6000	6000	6000	1
513	20250214	104300	98838460	6000	6000	6000	6000	0
514	20250214	104200	98838460	6000	6000	6000	6000	0
515	20250214	104100	98838460	6000	6000	6000	6000	0
516	20250214	104000	98838460	6000	6000	6000	6000	0
517	20250214	103900	98838460	6000	6000	6000	6000	0
518	20250214	103800	98838460	6000	6000	6000	6000	2
519	20250214	103700	98826460	6010	6010	6010	6010	0
520	20250214	103600	98826460	6010	6010	6010	6010	0
521	20250214	103500	98826460	6010	6000	6010	6000	841
522	20250214	103400	93772410	6000	6000	6000	6000	0
523	20250214	103300	93772410	6000	6000	6000	6000	0
524	20250214	103200	93772410	6000	6000	6000	6000	50
525	20250214	103100	93472410	6000	6000	6000	6000	0
526	20250214	103000	93472410	6000	6000	6000	6000	0
527	20250214	102900	93472410	6000	5990	6000	5990	33
528	20250214	102800	93274560	5990	5990	5990	5990	0
529	20250214	102700	93274560	5990	5990	5990	5990	11
530	20250214	102600	93208670	5990	5990	5990	5990	0
531	20250214	102500	93208670	5990	5990	5990	5990	0
532	20250214	102400	93208670	5990	5990	5990	5990	100
533	20250214	102300	92609670	5990	5990	5990	5990	0
534	20250214	102200	92609670	5990	5990	5990	5990	0
535	20250214	102100	92609670	5990	5990	5990	5990	43
536	20250214	102000	92352100	6010	6010	6010	6010	0
537	20250214	101900	92352100	6010	6010	6010	6010	0
538	20250214	101800	92352100	6010	5990	6010	5980	106
539	20250214	101700	91717290	6000	6000	6000	6000	0
540	20250214	101600	91717290	6000	6000	6000	6000	0
541	20250214	101500	91717290	6000	6000	6000	6000	0
542	20250214	101400	91717290	6000	6000	6000	6000	0
543	20250214	101300	91717290	6000	6000	6000	6000	0
544	20250214	101200	91717290	6000	6000	6000	6000	0
545	20250214	101100	91717290	6000	6000	6000	6000	1
546	20250214	101000	91711290	5980	5980	5980	5980	0
547	20250214	100900	91711290	5980	5980	5980	5980	0
548	20250214	100800	91711290	5980	6000	6010	5980	97
549	20250214	100700	91128690	6010	6000	6010	6000	41
550	20250214	100600	90882680	6000	6000	6000	6000	291
551	20250214	100500	89136680	6000	5990	6000	5990	102
552	20250214	100400	88525690	5990	5990	5990	5990	0
553	20250214	100300	88525690	5990	5990	5990	5990	100
554	20250214	100200	87926690	5980	5980	5980	5980	0
555	20250214	100100	87926690	5980	5980	5980	5980	0
556	20250214	100000	87926690	5980	5980	5980	5980	32
557	20250214	095900	87735330	5980	5980	5980	5980	0
558	20250214	095800	87735330	5980	5980	5980	5980	0
559	20250214	095700	87735330	5980	5980	5980	5980	24
560	20250214	095600	87591810	5990	5990	5990	5990	0
561	20250214	095500	87591810	5990	5990	5990	5990	1
562	20250214	095400	87585820	5990	5990	5990	5990	0
563	20250214	095300	87585820	5990	5990	6000	5990	1006
564	20250214	095200	81551910	5960	5980	5980	5960	1367
565	20250214	095100	73393370	5980	5980	5980	5980	0
566	20250214	095000	73393370	5980	5990	5990	5980	50
567	20250214	094900	73094290	5990	5990	5990	5990	100
568	20250214	094800	72495290	5990	5990	5990	5990	9
569	20250214	094700	72441380	6000	6000	6000	6000	0
570	20250214	094600	72441380	6000	6000	6000	6000	0
571	20250214	094500	72441380	6000	6000	6000	6000	0
572	20250214	094400	72441380	6000	6000	6000	6000	1
573	20250214	094300	72435380	6000	6000	6000	6000	10
574	20250214	094200	72375380	5990	5990	5990	5990	0
575	20250214	094100	72375380	5990	5990	5990	5990	0
576	20250214	094000	72375380	5990	5990	5990	5990	24
577	20250214	093900	72231620	5990	5990	5990	5990	0
578	20250214	093800	72231620	5990	5990	5990	5990	0
579	20250214	093700	72231620	5990	5990	5990	5990	1
580	20250214	093600	72225630	6000	5990	6000	5990	1000
581	20250214	093500	66225660	5970	5980	5990	5970	3126
582	20250214	093400	47532400	5980	5980	5980	5980	483
583	20250214	093300	44644060	5980	5980	5980	5980	21
584	20250214	093200	44518480	5980	5980	5980	5980	52
585	20250214	093100	44207520	5980	5980	5980	5980	52
586	20250214	093000	43896560	5970	5970	5970	5970	1
587	20250214	092900	43890590	5980	5980	5980	5980	0
588	20250214	092800	43890590	5980	5980	5980	5980	110
589	20250214	092700	43232790	5980	5980	5980	5980	0
590	20250214	092600	43232790	5980	5980	5980	5980	1
591	20250214	092500	43226810	5980	5980	5980	5980	0
592	20250214	092400	43226810	5980	5980	5980	5980	1000
593	20250214	092300	37246810	5970	5970	5970	5970	0
594	20250214	092200	37246810	5970	5970	5970	5970	137
595	20250214	092100	36428920	5970	5970	5970	5970	0
596	20250214	092000	36428920	5970	5970	5970	5970	36
597	20250214	091900	36214000	5960	5960	5960	5960	0
598	20250214	091800	36214000	5960	5960	5960	5960	35
599	20250214	091700	36005400	5960	5970	5970	5960	499
600	20250214	091600	33031320	5970	5960	5970	5960	26
601	20250214	091500	32876340	5960	5960	5960	5960	0
602	20250214	091400	32876340	5960	5960	5960	5960	0
603	20250214	091300	32876340	5960	5960	5960	5960	1693
604	20250214	091200	22786060	5970	5980	5980	5970	784
605	20250214	091100	18105560	5990	5990	5990	5990	0
606	20250214	091000	18105560	5990	5990	5990	5990	0
607	20250214	090900	18105560	5990	5990	5990	5990	0
608	20250214	090800	18105560	5990	5990	5990	5990	1
609	20250214	090700	18099570	6010	6000	6010	6000	11
610	20250214	090600	18033560	5970	5970	5970	5970	7
611	20250214	090500	17991770	5970	5970	5970	5970	0
612	20250214	090400	17991770	5970	6000	6000	5970	1950
613	20250214	090300	6341820	6000	6000	6000	6000	0
614	20250214	090200	6341820	6000	6000	6000	6000	0
615	20250214	090100	6341820	6000	6000	6000	6000	0
616	20250214	090000	6341820	6000	5990	6000	5990	1057