KissMeData/048530/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193200	165732600	5260	5260	5260	5260	1268
3	20250214	193100	165732600	5260	5260	5260	5260	0
4	20250214	193000	165732600	5260	5260	5260	5260	0
5	20250214	192900	165732600	5260	5260	5260	5260	0
6	20250214	192800	165732600	5260	5260	5260	5260	0
7	20250214	192700	165732600	5260	5260	5260	5260	0
8	20250214	192600	165732600	5260	5260	5260	5260	0
9	20250214	192500	165732600	5260	5260	5260	5260	0
10	20250214	192400	165732600	5260	5260	5260	5260	0
11	20250214	192300	165732600	5260	5260	5260	5260	0
12	20250214	192200	165732600	5260	5260	5260	5260	0
13	20250214	192100	165732600	5260	5260	5260	5260	0
14	20250214	192000	165732600	5260	5260	5260	5260	0
15	20250214	191900	165732600	5260	5260	5260	5260	0
16	20250214	191800	165732600	5260	5260	5260	5260	0
17	20250214	191700	165732600	5260	5260	5260	5260	0
18	20250214	191600	165732600	5260	5260	5260	5260	0
19	20250214	191500	165732600	5260	5260	5260	5260	0
20	20250214	191400	165732600	5260	5260	5260	5260	0
21	20250214	191300	165732600	5260	5260	5260	5260	0
22	20250214	191200	165732600	5260	5260	5260	5260	0
23	20250214	191100	165732600	5260	5260	5260	5260	0
24	20250214	191000	165732600	5260	5260	5260	5260	0
25	20250214	190900	165732600	5260	5260	5260	5260	0
26	20250214	190800	165732600	5260	5260	5260	5260	0
27	20250214	190700	165732600	5260	5260	5260	5260	0
28	20250214	190600	165732600	5260	5260	5260	5260	0
29	20250214	190500	165732600	5260	5260	5260	5260	0
30	20250214	190400	165732600	5260	5260	5260	5260	0
31	20250214	190300	165732600	5260	5260	5260	5260	0
32	20250214	190200	165732600	5260	5260	5260	5260	1268
33	20250214	190100	165732600	5260	5260	5260	5260	0
34	20250214	190000	165732600	5260	5260	5260	5260	0
35	20250214	185900	165732600	5260	5260	5260	5260	0
36	20250214	185800	165732600	5260	5260	5260	5260	0
37	20250214	185700	165732600	5260	5260	5260	5260	0
38	20250214	185600	165732600	5260	5260	5260	5260	0
39	20250214	185500	165732600	5260	5260	5260	5260	0
40	20250214	185400	165732600	5260	5260	5260	5260	0
41	20250214	185300	165732600	5260	5260	5260	5260	0
42	20250214	185200	165732600	5260	5260	5260	5260	0
43	20250214	185100	165732600	5260	5260	5260	5260	0
44	20250214	185000	165732600	5260	5260	5260	5260	0
45	20250214	184900	165732600	5260	5260	5260	5260	0
46	20250214	184800	165732600	5260	5260	5260	5260	0
47	20250214	184700	165732600	5260	5260	5260	5260	0
48	20250214	184600	165732600	5260	5260	5260	5260	0
49	20250214	184500	165732600	5260	5260	5260	5260	0
50	20250214	184400	165732600	5260	5260	5260	5260	0
51	20250214	184300	165732600	5260	5260	5260	5260	0
52	20250214	184200	165732600	5260	5260	5260	5260	0
53	20250214	184100	165732600	5260	5260	5260	5260	0
54	20250214	184000	165732600	5260	5260	5260	5260	0
55	20250214	183900	165732600	5260	5260	5260	5260	0
56	20250214	183800	165732600	5260	5260	5260	5260	0
57	20250214	183700	165732600	5260	5260	5260	5260	0
58	20250214	183600	165732600	5260	5260	5260	5260	0
59	20250214	183500	165732600	5260	5260	5260	5260	0
60	20250214	183400	165732600	5260	5260	5260	5260	0
61	20250214	183300	165732600	5260	5260	5260	5260	0
62	20250214	183200	165732600	5260	5260	5260	5260	1268
63	20250214	183100	165732600	5260	5260	5260	5260	0
64	20250214	183000	165732600	5260	5260	5260	5260	0
65	20250214	182900	165732600	5260	5260	5260	5260	0
66	20250214	182800	165732600	5260	5260	5260	5260	0
67	20250214	182700	165732600	5260	5260	5260	5260	0
68	20250214	182600	165732600	5260	5260	5260	5260	0
69	20250214	182500	165732600	5260	5260	5260	5260	0
70	20250214	182400	165732600	5260	5260	5260	5260	0
71	20250214	182300	165732600	5260	5260	5260	5260	0
72	20250214	182200	165732600	5260	5260	5260	5260	0
73	20250214	182100	165732600	5260	5260	5260	5260	0
74	20250214	182000	165732600	5260	5260	5260	5260	0
75	20250214	181900	165732600	5260	5260	5260	5260	0
76	20250214	181800	165732600	5260	5260	5260	5260	0
77	20250214	181700	165732600	5260	5260	5260	5260	0
78	20250214	181600	165732600	5260	5260	5260	5260	0
79	20250214	181500	165732600	5260	5260	5260	5260	0
80	20250214	181400	165732600	5260	5260	5260	5260	0
81	20250214	181300	165732600	5260	5260	5260	5260	0
82	20250214	181200	165732600	5260	5260	5260	5260	0
83	20250214	181100	165732600	5260	5260	5260	5260	0
84	20250214	181000	165732600	5260	5260	5260	5260	0
85	20250214	180900	165732600	5260	5260	5260	5260	0
86	20250214	180800	165732600	5260	5260	5260	5260	0
87	20250214	180700	165732600	5260	5260	5260	5260	0
88	20250214	180600	165732600	5260	5260	5260	5260	0
89	20250214	180500	165732600	5260	5260	5260	5260	0
90	20250214	180400	165732600	5260	5260	5260	5260	0
91	20250214	180300	165732600	5260	5260	5260	5260	0
92	20250214	180200	165732600	5260	5260	5260	5260	1268
93	20250214	180100	165732600	5260	5260	5260	5260	0
94	20250214	180000	165732600	5260	5260	5260	5260	0
95	20250214	175900	165732600	5260	5260	5260	5260	0
96	20250214	175800	165732600	5260	5260	5260	5260	0
97	20250214	175700	165732600	5260	5260	5260	5260	0
98	20250214	175600	165732600	5260	5260	5260	5260	0
99	20250214	175500	165732600	5260	5260	5260	5260	0
100	20250214	175400	165732600	5260	5260	5260	5260	0
101	20250214	175300	165732600	5260	5260	5260	5260	0
102	20250214	175200	165732600	5260	5260	5260	5260	0
103	20250214	175100	165732600	5260	5260	5260	5260	0
104	20250214	175000	165732600	5260	5260	5260	5260	0
105	20250214	174900	165732600	5260	5260	5260	5260	0
106	20250214	174800	165732600	5260	5260	5260	5260	0
107	20250214	174700	165732600	5260	5260	5260	5260	0
108	20250214	174600	165732600	5260	5260	5260	5260	0
109	20250214	174500	165732600	5260	5260	5260	5260	0
110	20250214	174400	165732600	5260	5260	5260	5260	0
111	20250214	174300	165732600	5260	5260	5260	5260	0
112	20250214	174200	165732600	5260	5260	5260	5260	0
113	20250214	174100	165732600	5260	5260	5260	5260	0
114	20250214	174000	165732600	5260	5260	5260	5260	0
115	20250214	173900	165732600	5260	5260	5260	5260	0
116	20250214	173800	165732600	5260	5260	5260	5260	0
117	20250214	173700	165732600	5260	5260	5260	5260	0
118	20250214	173600	165732600	5260	5260	5260	5260	0
119	20250214	173500	165732600	5260	5260	5260	5260	0
120	20250214	173400	165732600	5260	5260	5260	5260	0
121	20250214	173300	165732600	5260	5260	5260	5260	0
122	20250214	173200	165732600	5260	5260	5260	5260	1268
123	20250214	173100	165732600	5260	5260	5260	5260	0
124	20250214	173000	165732600	5260	5260	5260	5260	0
125	20250214	172900	165732600	5260	5260	5260	5260	0
126	20250214	172800	165732600	5260	5260	5260	5260	0
127	20250214	172700	165732600	5260	5260	5260	5260	0
128	20250214	172600	165732600	5260	5260	5260	5260	0
129	20250214	172500	165732600	5260	5260	5260	5260	0
130	20250214	172400	165732600	5260	5260	5260	5260	0
131	20250214	172300	165732600	5260	5260	5260	5260	0
132	20250214	172200	165732600	5260	5260	5260	5260	0
133	20250214	172100	165732600	5260	5260	5260	5260	0
134	20250214	172000	165732600	5260	5260	5260	5260	0
135	20250214	171900	165732600	5260	5260	5260	5260	0
136	20250214	171800	165732600	5260	5260	5260	5260	0
137	20250214	171700	165732600	5260	5260	5260	5260	0
138	20250214	171600	165732600	5260	5260	5260	5260	0
139	20250214	171500	165732600	5260	5260	5260	5260	0
140	20250214	171400	165732600	5260	5260	5260	5260	0
141	20250214	171300	165732600	5260	5260	5260	5260	0
142	20250214	171200	165732600	5260	5260	5260	5260	0
143	20250214	171100	165732600	5260	5260	5260	5260	0
144	20250214	171000	165732600	5260	5260	5260	5260	0
145	20250214	170900	165732600	5260	5260	5260	5260	0
146	20250214	170800	165732600	5260	5260	5260	5260	0
147	20250214	170700	165732600	5260	5260	5260	5260	0
148	20250214	170600	165732600	5260	5260	5260	5260	0
149	20250214	170500	165732600	5260	5260	5260	5260	0
150	20250214	170400	165732600	5260	5260	5260	5260	0
151	20250214	170300	165732600	5260	5260	5260	5260	0
152	20250214	170200	165732600	5260	5260	5260	5260	1268
153	20250214	170100	165732600	5260	5260	5260	5260	0
154	20250214	170000	165732600	5260	5260	5260	5260	0
155	20250214	165900	165732600	5260	5260	5260	5260	0
156	20250214	165800	165732600	5260	5260	5260	5260	0
157	20250214	165700	165732600	5260	5260	5260	5260	0
158	20250214	165600	165732600	5260	5260	5260	5260	0
159	20250214	165500	165732600	5260	5260	5260	5260	0
160	20250214	165400	165732600	5260	5260	5260	5260	0
161	20250214	165300	165732600	5260	5260	5260	5260	0
162	20250214	165200	165732600	5260	5260	5260	5260	0
163	20250214	165100	165732600	5260	5260	5260	5260	0
164	20250214	165000	165732600	5260	5260	5260	5260	0
165	20250214	164900	165732600	5260	5260	5260	5260	0
166	20250214	164800	165732600	5260	5260	5260	5260	0
167	20250214	164700	165732600	5260	5260	5260	5260	0
168	20250214	164600	165732600	5260	5260	5260	5260	0
169	20250214	164500	165732600	5260	5260	5260	5260	0
170	20250214	164400	165732600	5260	5260	5260	5260	0
171	20250214	164300	165732600	5260	5260	5260	5260	0
172	20250214	164200	165732600	5260	5260	5260	5260	0
173	20250214	164100	165732600	5260	5260	5260	5260	0
174	20250214	164000	165732600	5260	5260	5260	5260	0
175	20250214	163900	165732600	5260	5260	5260	5260	0
176	20250214	163800	165732600	5260	5260	5260	5260	0
177	20250214	163700	165732600	5260	5260	5260	5260	0
178	20250214	163600	165732600	5260	5260	5260	5260	0
179	20250214	163500	165732600	5260	5260	5260	5260	0
180	20250214	163400	165732600	5260	5260	5260	5260	0
181	20250214	163300	165732600	5260	5260	5260	5260	0
182	20250214	163200	165732600	5260	5260	5260	5260	1268
183	20250214	163100	165732600	5260	5260	5260	5260	0
184	20250214	163000	165732600	5260	5260	5260	5260	0
185	20250214	162900	165732600	5260	5260	5260	5260	0
186	20250214	162800	165732600	5260	5260	5260	5260	0
187	20250214	162700	165732600	5260	5260	5260	5260	0
188	20250214	162600	165732600	5260	5260	5260	5260	0
189	20250214	162500	165732600	5260	5260	5260	5260	0
190	20250214	162400	165732600	5260	5260	5260	5260	0
191	20250214	162300	165732600	5260	5260	5260	5260	0
192	20250214	162200	165732600	5260	5260	5260	5260	0
193	20250214	162100	165732600	5260	5260	5260	5260	0
194	20250214	162000	165732600	5260	5260	5260	5260	0
195	20250214	161900	165732600	5260	5260	5260	5260	0
196	20250214	161800	165732600	5260	5260	5260	5260	0
197	20250214	161700	165732600	5260	5260	5260	5260	0
198	20250214	161600	165732600	5260	5260	5260	5260	0
199	20250214	161500	165732600	5260	5260	5260	5260	0
200	20250214	161400	165732600	5260	5260	5260	5260	0
201	20250214	161300	165732600	5260	5260	5260	5260	0
202	20250214	161200	165732600	5260	5260	5260	5260	0
203	20250214	161100	165732600	5260	5260	5260	5260	0
204	20250214	161000	165732600	5260	5260	5260	5260	0
205	20250214	160900	165732600	5260	5260	5260	5260	0
206	20250214	160800	165732600	5260	5260	5260	5260	0
207	20250214	160700	165732600	5260	5260	5260	5260	0
208	20250214	160600	165732600	5260	5260	5260	5260	0
209	20250214	160500	165732600	5260	5260	5260	5260	0
210	20250214	160400	165732600	5260	5260	5260	5260	0
211	20250214	160300	165732600	5260	5260	5260	5260	0
212	20250214	160200	165732600	5260	5260	5260	5260	1268
213	20250214	160100	165732600	5260	5260	5260	5260	0
214	20250214	160000	165732600	5260	5260	5260	5260	0
215	20250214	155900	165732600	5260	5260	5260	5260	0
216	20250214	155800	165732600	5260	5260	5260	5260	0
217	20250214	155700	165732600	5260	5260	5260	5260	0
218	20250214	155600	165732600	5260	5260	5260	5260	0
219	20250214	155500	165732600	5260	5260	5260	5260	0
220	20250214	155400	165732600	5260	5260	5260	5260	0
221	20250214	155300	165732600	5260	5260	5260	5260	0
222	20250214	155200	165732600	5260	5260	5260	5260	0
223	20250214	155100	165732600	5260	5260	5260	5260	0
224	20250214	155000	165732600	5260	5260	5260	5260	0
225	20250214	154900	165732600	5260	5260	5260	5260	0
226	20250214	154800	165732600	5260	5260	5260	5260	0
227	20250214	154700	165732600	5260	5260	5260	5260	0
228	20250214	154600	165732600	5260	5260	5260	5260	0
229	20250214	154500	165732600	5260	5260	5260	5260	0
230	20250214	154400	165732600	5260	5260	5260	5260	0
231	20250214	154300	165732600	5260	5260	5260	5260	0
232	20250214	154200	165732600	5260	5260	5260	5260	0
233	20250214	154100	165732600	5260	5260	5260	5260	0
234	20250214	154000	165732600	5260	5260	5260	5260	0
235	20250214	153900	165732600	5260	5260	5260	5260	0
236	20250214	153800	165732600	5260	5260	5260	5260	0
237	20250214	153700	165732600	5260	5260	5260	5260	0
238	20250214	153600	165732600	5260	5260	5260	5260	0
239	20250214	153500	165732600	5260	5260	5260	5260	0
240	20250214	153400	165732600	5260	5260	5260	5260	0
241	20250214	153300	165732600	5260	5260	5260	5260	0
242	20250214	153200	165732600	5260	5260	5260	5260	1268
243	20250214	153100	165732600	5260	5260	5260	5260	0
244	20250214	153000	165732600	5260	5260	5260	5260	1268
245	20250214	152900	159062920	5310	5310	5310	5310	0
246	20250214	152800	159062920	5310	5310	5310	5310	0
247	20250214	152700	159062920	5310	5310	5310	5310	0
248	20250214	152600	159062920	5310	5310	5310	5310	0
249	20250214	152500	159062920	5310	5310	5310	5310	0
250	20250214	152400	159062920	5310	5310	5310	5310	0
251	20250214	152300	159062920	5310	5310	5310	5310	0
252	20250214	152200	159062920	5310	5310	5310	5310	0
253	20250214	152100	159062920	5310	5310	5310	5310	0
254	20250214	152000	159062920	5310	5310	5310	5310	0
255	20250214	151900	159062920	5310	5310	5310	5280	198
256	20250214	151800	158012230	5310	5290	5310	5270	284
257	20250214	151700	156507230	5290	5280	5290	5270	126
258	20250214	151600	155841640	5310	5270	5310	5270	990
259	20250214	151500	150608430	5270	5270	5270	5270	50
260	20250214	151400	150344930	5270	5270	5270	5270	20
261	20250214	151300	150239530	5280	5280	5280	5280	5
262	20250214	151200	150213130	5280	5280	5280	5280	0
263	20250214	151100	150213130	5280	5280	5280	5280	50
264	20250214	151000	149949130	5290	5290	5290	5290	50
265	20250214	150900	149684630	5290	5290	5290	5290	50
266	20250214	150800	149420130	5300	5300	5300	5300	0
267	20250214	150700	149420130	5300	5300	5300	5300	10
268	20250214	150600	149367130	5280	5300	5300	5280	205
269	20250214	150500	148281680	5300	5290	5300	5290	95
270	20250214	150400	147778630	5280	5300	5300	5280	114
271	20250214	150300	147174710	5300	5300	5300	5300	0
272	20250214	150200	147174710	5300	5300	5300	5300	0
273	20250214	150100	147174710	5300	5300	5300	5300	0
274	20250214	150000	147174710	5300	5300	5300	5300	0
275	20250214	145900	147174710	5300	5300	5300	5300	0
276	20250214	145800	147174710	5300	5300	5300	5300	0
277	20250214	145700	147174710	5300	5300	5300	5300	0
278	20250214	145600	147174710	5300	5300	5300	5300	0
279	20250214	145500	147174710	5300	5300	5300	5300	0
280	20250214	145400	147174710	5300	5290	5300	5290	200
281	20250214	145300	146114980	5290	5290	5290	5290	301
282	20250214	145200	144522690	5280	5290	5290	5280	4
283	20250214	145100	144501560	5280	5280	5280	5280	0
284	20250214	145000	144501560	5280	5280	5280	5280	841
285	20250214	144900	140061080	5290	5290	5290	5290	0
286	20250214	144800	140061080	5290	5290	5290	5290	0
287	20250214	144700	140061080	5290	5290	5290	5290	0
288	20250214	144600	140061080	5290	5290	5290	5290	0
289	20250214	144500	140061080	5290	5290	5290	5290	788
290	20250214	144400	135892560	5290	5290	5290	5290	0
291	20250214	144300	135892560	5290	5280	5290	5280	160
292	20250214	144200	135047750	5280	5280	5280	5280	0
293	20250214	144100	135047750	5280	5280	5280	5280	1
294	20250214	144000	135042470	5270	5270	5270	5270	838
295	20250214	143900	130626210	5280	5280	5280	5280	7
296	20250214	143800	130589250	5280	5280	5280	5280	14
297	20250214	143700	130515330	5290	5290	5290	5290	1
298	20250214	143600	130510040	5280	5280	5280	5280	8
299	20250214	143500	130467800	5290	5290	5290	5290	0
300	20250214	143400	130467800	5290	5290	5290	5290	250
301	20250214	143300	129145300	5290	5290	5290	5290	0
302	20250214	143200	129145300	5290	5290	5290	5290	0
303	20250214	143100	129145300	5290	5290	5290	5290	0
304	20250214	143000	129145300	5290	5280	5290	5280	156
305	20250214	142900	128320560	5280	5280	5280	5280	0
306	20250214	142800	128320560	5280	5280	5280	5280	0
307	20250214	142700	128320560	5280	5280	5280	5280	0
308	20250214	142600	128320560	5280	5280	5280	5280	41
309	20250214	142500	128104080	5280	5280	5280	5280	20
310	20250214	142400	127998480	5280	5280	5280	5280	0
311	20250214	142300	127998480	5280	5280	5280	5280	0
312	20250214	142200	127998480	5280	5280	5290	5280	772
313	20250214	142100	123922300	5290	5290	5290	5290	2
314	20250214	142000	123911720	5300	5300	5300	5300	0
315	20250214	141900	123911720	5300	5300	5300	5300	0
316	20250214	141800	123911720	5300	5300	5300	5300	0
317	20250214	141700	123911720	5300	5300	5300	5300	0
318	20250214	141600	123911720	5300	5300	5300	5300	4
319	20250214	141500	123890520	5300	5300	5300	5300	0
320	20250214	141400	123890520	5300	5300	5300	5300	0
321	20250214	141300	123890520	5300	5300	5300	5300	1
322	20250214	141200	123885220	5290	5290	5290	5290	0
323	20250214	141100	123885220	5290	5290	5290	5290	20
324	20250214	141000	123779420	5300	5300	5300	5300	30
325	20250214	140900	123620420	5300	5300	5300	5300	0
326	20250214	140800	123620420	5300	5300	5300	5300	0
327	20250214	140700	123620420	5300	5300	5300	5300	0
328	20250214	140600	123620420	5300	5300	5300	5300	0
329	20250214	140500	123620420	5300	5300	5300	5300	0
330	20250214	140400	123620420	5300	5300	5300	5300	0
331	20250214	140300	123620420	5300	5300	5300	5300	0
332	20250214	140200	123620420	5300	5280	5300	5280	527
333	20250214	140100	120837840	5310	5310	5310	5310	0
334	20250214	140000	120837840	5310	5310	5310	5310	0
335	20250214	135900	120837840	5310	5310	5310	5310	0
336	20250214	135800	120837840	5310	5310	5310	5310	500
337	20250214	135700	118182840	5310	5310	5310	5310	0
338	20250214	135600	118182840	5310	5290	5310	5280	98
339	20250214	135500	117665260	5310	5310	5310	5310	0
340	20250214	135400	117665260	5310	5310	5310	5310	1
341	20250214	135300	117659950	5280	5310	5310	5280	166
342	20250214	135200	116783300	5310	5310	5310	5310	0
343	20250214	135100	116783300	5310	5310	5310	5310	0
344	20250214	135000	116783300	5310	5310	5310	5310	0
345	20250214	134900	116783300	5310	5310	5310	5310	0
346	20250214	134800	116783300	5310	5310	5310	5310	0
347	20250214	134700	116783300	5310	5310	5310	5310	0
348	20250214	134600	116783300	5310	5310	5310	5310	0
349	20250214	134500	116783300	5310	5310	5310	5310	0
350	20250214	134400	116783300	5310	5310	5310	5310	0
351	20250214	134300	116783300	5310	5310	5310	5310	0
352	20250214	134200	116783300	5310	5310	5310	5310	0
353	20250214	134100	116783300	5310	5290	5310	5290	100
354	20250214	134000	116254280	5310	5310	5310	5310	0
355	20250214	133900	116254280	5310	5310	5310	5310	0
356	20250214	133800	116254280	5310	5290	5310	5280	201
357	20250214	133700	115192950	5310	5310	5310	5310	200
358	20250214	133600	114130950	5310	5310	5310	5310	0
359	20250214	133500	114130950	5310	5310	5310	5310	0
360	20250214	133400	114130950	5310	5310	5310	5310	1
361	20250214	133300	114125640	5280	5300	5300	5280	506
362	20250214	133200	111453920	5310	5310	5310	5310	0
363	20250214	133100	111453920	5310	5310	5310	5310	0
364	20250214	133000	111453920	5310	5310	5310	5310	0
365	20250214	132900	111453920	5310	5310	5310	5310	0
366	20250214	132800	111453920	5310	5310	5310	5310	0
367	20250214	132700	111453920	5310	5310	5310	5310	0
368	20250214	132600	111453920	5310	5310	5310	5310	0
369	20250214	132500	111453920	5310	5300	5310	5260	2001
370	20250214	132400	100881630	5310	5310	5310	5310	0
371	20250214	132300	100881630	5310	5310	5310	5310	0
372	20250214	132200	100881630	5310	5310	5310	5310	0
373	20250214	132100	100881630	5310	5310	5310	5310	0
374	20250214	132000	100881630	5310	5310	5310	5310	14
375	20250214	131900	100807290	5310	5310	5310	5310	10
376	20250214	131800	100754190	5310	5310	5310	5310	1
377	20250214	131700	100748880	5310	5310	5310	5310	0
378	20250214	131600	100748880	5310	5310	5310	5310	2
379	20250214	131500	100738260	5310	5310	5310	5310	0
380	20250214	131400	100738260	5310	5310	5310	5310	0
381	20250214	131300	100738260	5310	5300	5310	5300	101
382	20250214	131200	100202950	5300	5310	5310	5300	273
383	20250214	131100	98756030	5320	5320	5320	5320	0
384	20250214	131000	98756030	5320	5320	5320	5320	20
385	20250214	130900	98649630	5320	5320	5320	5320	0
386	20250214	130800	98649630	5320	5320	5320	5320	0
387	20250214	130700	98649630	5320	5300	5320	5300	14
388	20250214	130600	98575410	5320	5320	5320	5320	0
389	20250214	130500	98575410	5320	5320	5320	5320	0
390	20250214	130400	98575410	5320	5310	5320	5310	3500
391	20250214	130300	79982570	5310	5310	5310	5310	0
392	20250214	130200	79982570	5310	5310	5310	5310	0
393	20250214	130100	79982570	5310	5310	5310	5310	0
394	20250214	130000	79982570	5310	5310	5310	5310	0
395	20250214	125900	79982570	5310	5310	5310	5310	0
396	20250214	125800	79982570	5310	5310	5310	5310	0
397	20250214	125700	79982570	5310	5310	5310	5310	0
398	20250214	125600	79982570	5310	5310	5310	5310	0
399	20250214	125500	79982570	5310	5310	5310	5310	0
400	20250214	125400	79982570	5310	5310	5310	5310	0
401	20250214	125300	79982570	5310	5310	5310	5310	0
402	20250214	125200	79982570	5310	5310	5310	5310	0
403	20250214	125100	79982570	5310	5310	5310	5310	0
404	20250214	125000	79982570	5310	5300	5310	5300	210
405	20250214	124900	78869560	5310	5310	5310	5310	0
406	20250214	124800	78869560	5310	5310	5310	5310	0
407	20250214	124700	78869560	5310	5310	5310	5310	0
408	20250214	124600	78869560	5310	5310	5310	5310	0
409	20250214	124500	78869560	5310	5310	5310	5310	0
410	20250214	124400	78869560	5310	5310	5310	5310	0
411	20250214	124300	78869560	5310	5310	5310	5310	0
412	20250214	124200	78869560	5310	5310	5310	5310	1
413	20250214	124100	78864250	5310	5310	5310	5310	0
414	20250214	124000	78864250	5310	5310	5310	5310	0
415	20250214	123900	78864250	5310	5310	5310	5310	50
416	20250214	123800	78598750	5310	5310	5310	5310	10
417	20250214	123700	78545650	5310	5310	5310	5310	0
418	20250214	123600	78545650	5310	5310	5310	5310	2
419	20250214	123500	78535030	5310	5310	5310	5310	0
420	20250214	123400	78535030	5310	5310	5310	5310	0
421	20250214	123300	78535030	5310	5310	5310	5310	0
422	20250214	123200	78535030	5310	5310	5310	5310	476
423	20250214	123100	76007470	5310	5310	5310	5310	0
424	20250214	123000	76007470	5310	5310	5310	5310	0
425	20250214	122900	76007470	5310	5310	5310	5310	0
426	20250214	122800	76007470	5310	5310	5310	5310	0
427	20250214	122700	76007470	5310	5310	5310	5310	0
428	20250214	122600	76007470	5310	5310	5310	5310	0
429	20250214	122500	76007470	5310	5310	5310	5310	0
430	20250214	122400	76007470	5310	5310	5310	5310	0
431	20250214	122300	76007470	5310	5310	5310	5310	0
432	20250214	122200	76007470	5310	5310	5310	5310	0
433	20250214	122100	76007470	5310	5310	5310	5310	0
434	20250214	122000	76007470	5310	5300	5310	5300	576
435	20250214	121900	72954660	5300	5300	5300	5300	0
436	20250214	121800	72954660	5300	5300	5300	5300	0
437	20250214	121700	72954660	5300	5300	5300	5300	0
438	20250214	121600	72954660	5300	5290	5300	5290	8
439	20250214	121500	72912330	5300	5300	5300	5300	0
440	20250214	121400	72912330	5300	5300	5300	5300	0
441	20250214	121300	72912330	5300	5300	5300	5300	0
442	20250214	121200	72912330	5300	5300	5300	5300	0
443	20250214	121100	72912330	5300	5300	5300	5300	0
444	20250214	121000	72912330	5300	5300	5300	5300	0
445	20250214	120900	72912330	5300	5300	5300	5300	7
446	20250214	120800	72875230	5300	5300	5300	5300	0
447	20250214	120700	72875230	5300	5300	5300	5300	0
448	20250214	120600	72875230	5300	5300	5300	5300	0
449	20250214	120500	72875230	5300	5300	5300	5300	0
450	20250214	120400	72875230	5300	5300	5300	5300	0
451	20250214	120300	72875230	5300	5300	5300	5300	0
452	20250214	120200	72875230	5300	5290	5300	5290	350
453	20250214	120100	71020670	5290	5290	5290	5290	500
454	20250214	120000	68375670	5280	5280	5280	5280	0
455	20250214	115900	68375670	5280	5280	5280	5280	0
456	20250214	115800	68375670	5280	5280	5280	5280	0
457	20250214	115700	68375670	5280	5280	5280	5280	0
458	20250214	115600	68375670	5280	5280	5280	5280	0
459	20250214	115500	68375670	5280	5280	5280	5280	1
460	20250214	115400	68370390	5290	5290	5290	5290	0
461	20250214	115300	68370390	5290	5290	5290	5290	0
462	20250214	115200	68370390	5290	5290	5290	5290	0
463	20250214	115100	68370390	5290	5290	5290	5290	0
464	20250214	115000	68370390	5290	5290	5290	5290	0
465	20250214	114900	68370390	5290	5290	5290	5290	0
466	20250214	114800	68370390	5290	5290	5290	5290	0
467	20250214	114700	68370390	5290	5290	5290	5290	0
468	20250214	114600	68370390	5290	5280	5290	5280	6
469	20250214	114500	68338700	5280	5280	5280	5280	0
470	20250214	114400	68338700	5280	5280	5280	5280	0
471	20250214	114300	68338700	5280	5280	5280	5280	0
472	20250214	114200	68338700	5280	5280	5280	5280	3
473	20250214	114100	68322860	5290	5290	5290	5290	0
474	20250214	114000	68322860	5290	5290	5290	5290	0
475	20250214	113900	68322860	5290	5290	5290	5290	0
476	20250214	113800	68322860	5290	5290	5290	5290	0
477	20250214	113700	68322860	5290	5290	5290	5290	0
478	20250214	113600	68322860	5290	5290	5290	5290	0
479	20250214	113500	68322860	5290	5290	5290	5290	0
480	20250214	113400	68322860	5290	5290	5290	5290	0
481	20250214	113300	68322860	5290	5290	5290	5290	0
482	20250214	113200	68322860	5290	5290	5290	5290	0
483	20250214	113100	68322860	5290	5290	5290	5290	0
484	20250214	113000	68322860	5290	5280	5290	5280	17
485	20250214	112900	68233090	5280	5280	5280	5280	0
486	20250214	112800	68233090	5280	5280	5280	5280	1
487	20250214	112700	68227810	5270	5270	5270	5270	0
488	20250214	112600	68227810	5270	5270	5270	5270	0
489	20250214	112500	68227810	5270	5270	5270	5270	0
490	20250214	112400	68227810	5270	5270	5270	5270	0
491	20250214	112300	68227810	5270	5270	5270	5270	14
492	20250214	112200	68154030	5280	5280	5280	5280	1
493	20250214	112100	68148750	5270	5270	5270	5270	0
494	20250214	112000	68148750	5270	5270	5270	5270	0
495	20250214	111900	68148750	5270	5270	5270	5270	0
496	20250214	111800	68148750	5270	5270	5270	5270	3
497	20250214	111700	68132940	5280	5280	5280	5280	0
498	20250214	111600	68132940	5280	5280	5280	5280	0
499	20250214	111500	68132940	5280	5280	5280	5280	0
500	20250214	111400	68132940	5280	5280	5280	5280	0
501	20250214	111300	68132940	5280	5270	5280	5270	16
502	20250214	111200	68048610	5270	5270	5270	5270	0
503	20250214	111100	68048610	5270	5270	5270	5270	0
504	20250214	111000	68048610	5270	5280	5280	5270	2
505	20250214	110900	68038060	5240	5250	5250	5240	500
506	20250214	110800	65417320	5270	5270	5270	5270	0
507	20250214	110700	65417320	5270	5270	5270	5270	0
508	20250214	110600	65417320	5270	5270	5270	5270	52
509	20250214	110500	65143280	5270	5270	5270	5270	50
510	20250214	110400	64879780	5250	5250	5260	5250	1002
511	20250214	110300	59619260	5250	5250	5250	5250	50
512	20250214	110200	59356760	5240	5250	5250	5240	558
513	20250214	110100	56427590	5250	5260	5260	5250	181
514	20250214	110000	55475930	5270	5270	5270	5270	0
515	20250214	105900	55475930	5270	5270	5270	5270	0
516	20250214	105800	55475930	5270	5270	5270	5270	15
517	20250214	105700	55396880	5270	5270	5270	5270	80
518	20250214	105600	54975280	5270	5270	5270	5270	0
519	20250214	105500	54975280	5270	5270	5270	5270	0
520	20250214	105400	54975280	5270	5270	5270	5270	0
521	20250214	105300	54975280	5270	5270	5270	5270	11
522	20250214	105200	54917310	5290	5290	5290	5290	0
523	20250214	105100	54917310	5290	5290	5290	5290	0
524	20250214	105000	54917310	5290	5290	5290	5290	0
525	20250214	104900	54917310	5290	5290	5290	5290	0
526	20250214	104800	54917310	5290	5290	5290	5290	0
527	20250214	104700	54917310	5290	5290	5290	5290	0
528	20250214	104600	54917310	5290	5290	5290	5290	0
529	20250214	104500	54917310	5290	5290	5290	5290	0
530	20250214	104400	54917310	5290	5290	5290	5290	0
531	20250214	104300	54917310	5290	5290	5290	5290	0
532	20250214	104200	54917310	5290	5290	5290	5290	0
533	20250214	104100	54917310	5290	5290	5290	5290	0
534	20250214	104000	54917310	5290	5290	5290	5290	0
535	20250214	103900	54917310	5290	5290	5290	5290	29
536	20250214	103800	54763900	5290	5290	5290	5290	0
537	20250214	103700	54763900	5290	5290	5290	5290	0
538	20250214	103600	54763900	5290	5290	5290	5290	0
539	20250214	103500	54763900	5290	5290	5290	5290	0
540	20250214	103400	54763900	5290	5290	5290	5290	0
541	20250214	103300	54763900	5290	5290	5290	5290	0
542	20250214	103200	54763900	5290	5290	5290	5290	0
543	20250214	103100	54763900	5290	5290	5290	5290	0
544	20250214	103000	54763900	5290	5290	5290	5290	0
545	20250214	102900	54763900	5290	5290	5290	5290	1
546	20250214	102800	54758610	5280	5280	5280	5280	100
547	20250214	102700	54230610	5290	5290	5290	5290	0
548	20250214	102600	54230610	5290	5290	5290	5290	0
549	20250214	102500	54230610	5290	5290	5290	5290	0
550	20250214	102400	54230610	5290	5290	5290	5290	0
551	20250214	102300	54230610	5290	5290	5290	5290	0
552	20250214	102200	54230610	5290	5290	5290	5290	0
553	20250214	102100	54230610	5290	5290	5290	5290	51
554	20250214	102000	53960820	5290	5290	5290	5290	0
555	20250214	101900	53960820	5290	5290	5290	5290	0
556	20250214	101800	53960820	5290	5290	5290	5290	3
557	20250214	101700	53944950	5290	5290	5290	5290	0
558	20250214	101600	53944950	5290	5290	5290	5290	0
559	20250214	101500	53944950	5290	5290	5290	5290	0
560	20250214	101400	53944950	5290	5290	5290	5290	0
561	20250214	101300	53944950	5290	5290	5290	5290	0
562	20250214	101200	53944950	5290	5290	5290	5290	0
563	20250214	101100	53944950	5290	5290	5290	5290	1
564	20250214	101000	53939660	5270	5270	5270	5270	0
565	20250214	100900	53939660	5270	5290	5290	5270	181
566	20250214	100800	52985590	5290	5280	5290	5280	21
567	20250214	100700	52874700	5280	5280	5280	5280	0
568	20250214	100600	52874700	5280	5280	5280	5280	0
569	20250214	100500	52874700	5280	5290	5290	5280	400
570	20250214	100400	50760700	5290	5260	5290	5260	589
571	20250214	100300	47660240	5260	5260	5260	5260	0
572	20250214	100200	47660240	5260	5260	5260	5260	25
573	20250214	100100	47528740	5260	5260	5260	5260	49
574	20250214	100000	47271000	5250	5250	5260	5250	57
575	20250214	095900	46971740	5260	5260	5260	5260	140
576	20250214	095800	46235340	5260	5260	5260	5260	0
577	20250214	095700	46235340	5260	5260	5260	5260	1
578	20250214	095600	46230080	5240	5240	5240	5240	174
579	20250214	095500	45318320	5260	5260	5260	5260	0
580	20250214	095400	45318320	5260	5260	5260	5260	1
581	20250214	095300	45313060	5240	5240	5240	5240	143
582	20250214	095200	44563740	5240	5240	5240	5240	200
583	20250214	095100	43515740	5230	5230	5230	5230	0
584	20250214	095000	43515740	5230	5230	5230	5230	0
585	20250214	094900	43515740	5230	5230	5230	5230	0
586	20250214	094800	43515740	5230	5230	5230	5230	0
587	20250214	094700	43515740	5230	5230	5230	5230	0
588	20250214	094600	43515740	5230	5230	5230	5230	0
589	20250214	094500	43515740	5230	5230	5230	5230	0
590	20250214	094400	43515740	5230	5230	5230	5230	0
591	20250214	094300	43515740	5230	5230	5230	5230	0
592	20250214	094200	43515740	5230	5230	5230	5230	281
593	20250214	094100	42046110	5230	5240	5240	5230	357
594	20250214	094000	40178940	5260	5240	5260	5230	210
595	20250214	093900	39079980	5240	5280	5280	5230	1102
596	20250214	093800	33312050	5250	5250	5250	5250	1519
597	20250214	093700	25337300	5270	5300	5300	5270	51
598	20250214	093600	25068500	5250	5300	5300	5250	701
599	20250214	093500	21377850	5280	5270	5280	5270	205
600	20250214	093400	20297490	5260	5280	5280	5260	220
601	20250214	093300	19139930	5300	5300	5300	5300	0
602	20250214	093200	19139930	5300	5300	5300	5300	0
603	20250214	093100	19139930	5300	5300	5300	5300	0
604	20250214	093000	19139930	5300	5300	5300	5300	0
605	20250214	092900	19139930	5300	5300	5300	5300	0
606	20250214	092800	19139930	5300	5300	5300	5300	1
607	20250214	092700	19134630	5290	5290	5290	5290	1
608	20250214	092600	19129340	5290	5290	5290	5290	62
609	20250214	092500	18801360	5260	5290	5290	5260	540
610	20250214	092400	15958900	5290	5290	5290	5290	0
611	20250214	092300	15958900	5290	5310	5310	5290	6
612	20250214	092200	15927130	5300	5300	5300	5300	4
613	20250214	092100	15905930	5310	5310	5310	5310	19
614	20250214	092000	15805040	5310	5310	5310	5310	0
615	20250214	091900	15805040	5310	5310	5310	5310	1
616	20250214	091800	15799730	5260	5280	5280	5260	30
617	20250214	091700	15641780	5310	5310	5310	5310	0
618	20250214	091600	15641780	5310	5310	5310	5310	0
619	20250214	091500	15641780	5310	5310	5310	5310	0
620	20250214	091400	15641780	5310	5310	5310	5310	0
621	20250214	091300	15641780	5310	5310	5310	5310	0
622	20250214	091200	15641780	5310	5310	5310	5310	0
623	20250214	091100	15641780	5310	5310	5310	5310	0
624	20250214	091000	15641780	5310	5310	5310	5280	5
625	20250214	090900	15615320	5280	5280	5280	5280	16
626	20250214	090800	15530840	5320	5320	5320	5320	0
627	20250214	090700	15530840	5320	5320	5320	5320	0
628	20250214	090600	15530840	5320	5320	5320	5320	0
629	20250214	090500	15530840	5320	5320	5320	5320	18
630	20250214	090400	15435080	5300	5300	5300	5300	550
631	20250214	090300	12520080	5320	5310	5320	5310	100
632	20250214	090200	11989070	5310	5280	5310	5280	1028
633	20250214	090100	6561200	5280	5280	5280	5280	500
634	20250214	090000	3921200	5280	5300	5300	5280	742