KissMeData/023810/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190900	1781701570	5920	5920	5920	5920	3249
3	20250214	190800	1781701570	5920	5920	5920	5920	0
4	20250214	190700	1781701570	5920	5920	5920	5920	0
5	20250214	190600	1781701570	5920	5920	5920	5920	0
6	20250214	190500	1781701570	5920	5920	5920	5920	0
7	20250214	190400	1781701570	5920	5920	5920	5920	0
8	20250214	190300	1781701570	5920	5920	5920	5920	0
9	20250214	190200	1781701570	5920	5920	5920	5920	0
10	20250214	190100	1781701570	5920	5920	5920	5920	0
11	20250214	190000	1781701570	5920	5920	5920	5920	0
12	20250214	185900	1781701570	5920	5920	5920	5920	0
13	20250214	185800	1781701570	5920	5920	5920	5920	0
14	20250214	185700	1781701570	5920	5920	5920	5920	0
15	20250214	185600	1781701570	5920	5920	5920	5920	0
16	20250214	185500	1781701570	5920	5920	5920	5920	0
17	20250214	185400	1781701570	5920	5920	5920	5920	0
18	20250214	185300	1781701570	5920	5920	5920	5920	0
19	20250214	185200	1781701570	5920	5920	5920	5920	0
20	20250214	185100	1781701570	5920	5920	5920	5920	0
21	20250214	185000	1781701570	5920	5920	5920	5920	0
22	20250214	184900	1781701570	5920	5920	5920	5920	0
23	20250214	184800	1781701570	5920	5920	5920	5920	0
24	20250214	184700	1781701570	5920	5920	5920	5920	0
25	20250214	184600	1781701570	5920	5920	5920	5920	0
26	20250214	184500	1781701570	5920	5920	5920	5920	0
27	20250214	184400	1781701570	5920	5920	5920	5920	0
28	20250214	184300	1781701570	5920	5920	5920	5920	0
29	20250214	184200	1781701570	5920	5920	5920	5920	0
30	20250214	184100	1781701570	5920	5920	5920	5920	0
31	20250214	184000	1781701570	5920	5920	5920	5920	0
32	20250214	183900	1781701570	5920	5920	5920	5920	3249
33	20250214	183800	1781701570	5920	5920	5920	5920	0
34	20250214	183700	1781701570	5920	5920	5920	5920	0
35	20250214	183600	1781701570	5920	5920	5920	5920	0
36	20250214	183500	1781701570	5920	5920	5920	5920	0
37	20250214	183400	1781701570	5920	5920	5920	5920	0
38	20250214	183300	1781701570	5920	5920	5920	5920	0
39	20250214	183200	1781701570	5920	5920	5920	5920	0
40	20250214	183100	1781701570	5920	5920	5920	5920	0
41	20250214	183000	1781701570	5920	5920	5920	5920	0
42	20250214	182900	1781701570	5920	5920	5920	5920	0
43	20250214	182800	1781701570	5920	5920	5920	5920	0
44	20250214	182700	1781701570	5920	5920	5920	5920	0
45	20250214	182600	1781701570	5920	5920	5920	5920	0
46	20250214	182500	1781701570	5920	5920	5920	5920	0
47	20250214	182400	1781701570	5920	5920	5920	5920	0
48	20250214	182300	1781701570	5920	5920	5920	5920	0
49	20250214	182200	1781701570	5920	5920	5920	5920	0
50	20250214	182100	1781701570	5920	5920	5920	5920	0
51	20250214	182000	1781701570	5920	5920	5920	5920	0
52	20250214	181900	1781701570	5920	5920	5920	5920	0
53	20250214	181800	1781701570	5920	5920	5920	5920	0
54	20250214	181700	1781701570	5920	5920	5920	5920	0
55	20250214	181600	1781701570	5920	5920	5920	5920	0
56	20250214	181500	1781701570	5920	5920	5920	5920	0
57	20250214	181400	1781701570	5920	5920	5920	5920	0
58	20250214	181300	1781701570	5920	5920	5920	5920	0
59	20250214	181200	1781701570	5920	5920	5920	5920	0
60	20250214	181100	1781701570	5920	5920	5920	5920	0
61	20250214	181000	1781701570	5920	5920	5920	5920	0
62	20250214	180900	1781701570	5920	5920	5920	5920	3249
63	20250214	180800	1781701570	5920	5920	5920	5920	0
64	20250214	180700	1781701570	5920	5920	5920	5920	0
65	20250214	180600	1781701570	5920	5920	5920	5920	0
66	20250214	180500	1781701570	5920	5920	5920	5920	0
67	20250214	180400	1781701570	5920	5920	5920	5920	0
68	20250214	180300	1781701570	5920	5920	5920	5920	0
69	20250214	180200	1781701570	5920	5920	5920	5920	0
70	20250214	180100	1781701570	5920	5920	5920	5920	0
71	20250214	180000	1781701570	5920	5920	5920	5920	0
72	20250214	175900	1781701570	5920	5920	5920	5920	0
73	20250214	175800	1781701570	5920	5920	5920	5920	0
74	20250214	175700	1781701570	5920	5920	5920	5920	0
75	20250214	175600	1781701570	5920	5920	5920	5920	0
76	20250214	175500	1781701570	5920	5920	5920	5920	0
77	20250214	175400	1781701570	5920	5920	5920	5920	0
78	20250214	175300	1781701570	5920	5920	5920	5920	0
79	20250214	175200	1781701570	5920	5920	5920	5920	0
80	20250214	175100	1781701570	5920	5920	5920	5920	0
81	20250214	175000	1781701570	5920	5920	5920	5920	0
82	20250214	174900	1781701570	5920	5920	5920	5920	0
83	20250214	174800	1781701570	5920	5920	5920	5920	0
84	20250214	174700	1781701570	5920	5920	5920	5920	0
85	20250214	174600	1781701570	5920	5920	5920	5920	0
86	20250214	174500	1781701570	5920	5920	5920	5920	0
87	20250214	174400	1781701570	5920	5920	5920	5920	0
88	20250214	174300	1781701570	5920	5920	5920	5920	0
89	20250214	174200	1781701570	5920	5920	5920	5920	0
90	20250214	174100	1781701570	5920	5920	5920	5920	0
91	20250214	174000	1781701570	5920	5920	5920	5920	0
92	20250214	173900	1781701570	5920	5920	5920	5920	3249
93	20250214	173800	1781701570	5920	5920	5920	5920	0
94	20250214	173700	1781701570	5920	5920	5920	5920	0
95	20250214	173600	1781701570	5920	5920	5920	5920	0
96	20250214	173500	1781701570	5920	5920	5920	5920	0
97	20250214	173400	1781701570	5920	5920	5920	5920	0
98	20250214	173300	1781701570	5920	5920	5920	5920	0
99	20250214	173200	1781701570	5920	5920	5920	5920	0
100	20250214	173100	1781701570	5920	5920	5920	5920	0
101	20250214	173000	1781701570	5920	5920	5920	5920	0
102	20250214	172900	1781701570	5920	5920	5920	5920	0
103	20250214	172800	1781701570	5920	5920	5920	5920	0
104	20250214	172700	1781701570	5920	5920	5920	5920	0
105	20250214	172600	1781701570	5920	5920	5920	5920	0
106	20250214	172500	1781701570	5920	5920	5920	5920	0
107	20250214	172400	1781701570	5920	5920	5920	5920	0
108	20250214	172300	1781701570	5920	5920	5920	5920	0
109	20250214	172200	1781701570	5920	5920	5920	5920	0
110	20250214	172100	1781701570	5920	5920	5920	5920	0
111	20250214	172000	1781701570	5920	5920	5920	5920	0
112	20250214	171900	1781701570	5920	5920	5920	5920	0
113	20250214	171800	1781701570	5920	5920	5920	5920	0
114	20250214	171700	1781701570	5920	5920	5920	5920	0
115	20250214	171600	1781701570	5920	5920	5920	5920	0
116	20250214	171500	1781701570	5920	5920	5920	5920	0
117	20250214	171400	1781701570	5920	5920	5920	5920	0
118	20250214	171300	1781701570	5920	5920	5920	5920	0
119	20250214	171200	1781701570	5920	5920	5920	5920	0
120	20250214	171100	1781701570	5920	5920	5920	5920	0
121	20250214	171000	1781701570	5920	5920	5920	5920	0
122	20250214	170900	1781701570	5920	5920	5920	5920	3249
123	20250214	170800	1781701570	5920	5920	5920	5920	0
124	20250214	170700	1781701570	5920	5920	5920	5920	0
125	20250214	170600	1781701570	5920	5920	5920	5920	0
126	20250214	170500	1781701570	5920	5920	5920	5920	0
127	20250214	170400	1781701570	5920	5920	5920	5920	0
128	20250214	170300	1781701570	5920	5920	5920	5920	0
129	20250214	170200	1781701570	5920	5920	5920	5920	0
130	20250214	170100	1781701570	5920	5920	5920	5920	0
131	20250214	170000	1781701570	5920	5920	5920	5920	0
132	20250214	165900	1781701570	5920	5920	5920	5920	0
133	20250214	165800	1781701570	5920	5920	5920	5920	0
134	20250214	165700	1781701570	5920	5920	5920	5920	0
135	20250214	165600	1781701570	5920	5920	5920	5920	0
136	20250214	165500	1781701570	5920	5920	5920	5920	0
137	20250214	165400	1781701570	5920	5920	5920	5920	0
138	20250214	165300	1781701570	5920	5920	5920	5920	0
139	20250214	165200	1781701570	5920	5920	5920	5920	0
140	20250214	165100	1781701570	5920	5920	5920	5920	0
141	20250214	165000	1781701570	5920	5920	5920	5920	0
142	20250214	164900	1781701570	5920	5920	5920	5920	0
143	20250214	164800	1781701570	5920	5920	5920	5920	0
144	20250214	164700	1781701570	5920	5920	5920	5920	0
145	20250214	164600	1781701570	5920	5920	5920	5920	0
146	20250214	164500	1781701570	5920	5920	5920	5920	0
147	20250214	164400	1781701570	5920	5920	5920	5920	0
148	20250214	164300	1781701570	5920	5920	5920	5920	0
149	20250214	164200	1781701570	5920	5920	5920	5920	0
150	20250214	164100	1781701570	5920	5920	5920	5920	0
151	20250214	164000	1781701570	5920	5920	5920	5920	0
152	20250214	163900	1781701570	5920	5920	5920	5920	3249
153	20250214	163800	1781701570	5920	5920	5920	5920	0
154	20250214	163700	1781701570	5920	5920	5920	5920	0
155	20250214	163600	1781701570	5920	5920	5920	5920	0
156	20250214	163500	1781701570	5920	5920	5920	5920	0
157	20250214	163400	1781701570	5920	5920	5920	5920	0
158	20250214	163300	1781701570	5920	5920	5920	5920	0
159	20250214	163200	1781701570	5920	5920	5920	5920	0
160	20250214	163100	1781701570	5920	5920	5920	5920	0
161	20250214	163000	1781701570	5920	5920	5920	5920	0
162	20250214	162900	1781701570	5920	5920	5920	5920	0
163	20250214	162800	1781701570	5920	5920	5920	5920	0
164	20250214	162700	1781701570	5920	5920	5920	5920	0
165	20250214	162600	1781701570	5920	5920	5920	5920	0
166	20250214	162500	1781701570	5920	5920	5920	5920	0
167	20250214	162400	1781701570	5920	5920	5920	5920	0
168	20250214	162300	1781701570	5920	5920	5920	5920	0
169	20250214	162200	1781701570	5920	5920	5920	5920	0
170	20250214	162100	1781701570	5920	5920	5920	5920	0
171	20250214	162000	1781701570	5920	5920	5920	5920	0
172	20250214	161900	1781701570	5920	5920	5920	5920	0
173	20250214	161800	1781701570	5920	5920	5920	5920	0
174	20250214	161700	1781701570	5920	5920	5920	5920	0
175	20250214	161600	1781701570	5920	5920	5920	5920	0
176	20250214	161500	1781701570	5920	5920	5920	5920	0
177	20250214	161400	1781701570	5920	5920	5920	5920	0
178	20250214	161300	1781701570	5920	5920	5920	5920	0
179	20250214	161200	1781701570	5920	5920	5920	5920	0
180	20250214	161100	1781701570	5920	5920	5920	5920	0
181	20250214	161000	1781701570	5920	5920	5920	5920	0
182	20250214	160900	1781701570	5920	5920	5920	5920	3249
183	20250214	160800	1781701570	5920	5920	5920	5920	0
184	20250214	160700	1781701570	5920	5920	5920	5920	0
185	20250214	160600	1781701570	5920	5920	5920	5920	0
186	20250214	160500	1781701570	5920	5920	5920	5920	0
187	20250214	160400	1781701570	5920	5920	5920	5920	0
188	20250214	160300	1781701570	5920	5920	5920	5920	0
189	20250214	160200	1781701570	5920	5920	5920	5920	0
190	20250214	160100	1781701570	5920	5920	5920	5920	0
191	20250214	160000	1781701570	5920	5920	5920	5920	0
192	20250214	155900	1781701570	5920	5920	5920	5920	0
193	20250214	155800	1781701570	5920	5920	5920	5920	0
194	20250214	155700	1781701570	5920	5920	5920	5920	0
195	20250214	155600	1781701570	5920	5920	5920	5920	0
196	20250214	155500	1781701570	5920	5920	5920	5920	0
197	20250214	155400	1781701570	5920	5920	5920	5920	0
198	20250214	155300	1781701570	5920	5920	5920	5920	0
199	20250214	155200	1781701570	5920	5920	5920	5920	0
200	20250214	155100	1781701570	5920	5920	5920	5920	0
201	20250214	155000	1781701570	5920	5920	5920	5920	0
202	20250214	154900	1781701570	5920	5920	5920	5920	0
203	20250214	154800	1781701570	5920	5920	5920	5920	0
204	20250214	154700	1781701570	5920	5920	5920	5920	0
205	20250214	154600	1781701570	5920	5920	5920	5920	0
206	20250214	154500	1781701570	5920	5920	5920	5920	0
207	20250214	154400	1781701570	5920	5920	5920	5920	0
208	20250214	154300	1781701570	5920	5920	5920	5920	0
209	20250214	154200	1781701570	5920	5920	5920	5920	0
210	20250214	154100	1781701570	5920	5920	5920	5920	0
211	20250214	154000	1781701570	5920	5920	5920	5920	0
212	20250214	153900	1781701570	5920	5920	5920	5920	3249
213	20250214	153800	1781701570	5920	5920	5920	5920	0
214	20250214	153700	1781701570	5920	5920	5920	5920	0
215	20250214	153600	1781701570	5920	5920	5920	5920	0
216	20250214	153500	1781701570	5920	5920	5920	5920	0
217	20250214	153400	1781701570	5920	5920	5920	5920	0
218	20250214	153300	1781701570	5920	5920	5920	5920	0
219	20250214	153200	1781701570	5920	5920	5920	5920	0
220	20250214	153100	1781701570	5920	5920	5920	5920	0
221	20250214	153000	1781701570	5920	5920	5920	5920	3249
222	20250214	152900	1762467490	5860	5860	5860	5860	0
223	20250214	152800	1762467490	5860	5860	5860	5860	0
224	20250214	152700	1762467490	5860	5860	5860	5860	0
225	20250214	152600	1762467490	5860	5860	5860	5860	0
226	20250214	152500	1762467490	5860	5860	5860	5860	0
227	20250214	152400	1762467490	5860	5860	5860	5860	0
228	20250214	152300	1762467490	5860	5860	5860	5860	0
229	20250214	152200	1762467490	5860	5860	5860	5860	0
230	20250214	152100	1762467490	5860	5860	5860	5860	0
231	20250214	152000	1762467490	5860	5860	5860	5860	0
232	20250214	151900	1762467490	5860	5870	5870	5860	300
233	20250214	151800	1760707490	5860	5900	5900	5860	101
234	20250214	151700	1760115540	5910	5910	5910	5910	8
235	20250214	151600	1760068260	5910	5910	5910	5910	170
236	20250214	151500	1759063560	5900	5900	5900	5900	422
237	20250214	151400	1756573760	5900	5890	5900	5890	1001
238	20250214	151300	1750668560	5900	5890	5900	5870	430
239	20250214	151200	1748134360	5880	5880	5880	5880	0
240	20250214	151100	1748134360	5880	5880	5880	5880	19
241	20250214	151000	1748022640	5880	5880	5880	5880	12
242	20250214	150900	1747952080	5880	5880	5880	5880	40
243	20250214	150800	1747716880	5880	5880	5880	5880	187
244	20250214	150700	1746617320	5870	5880	5880	5870	106
245	20250214	150600	1745995050	5880	5880	5880	5870	193
246	20250214	150500	1744860220	5880	5870	5880	5870	86
247	20250214	150400	1744354830	5850	5850	5850	5850	10
248	20250214	150300	1744296330	5860	5860	5860	5860	80
249	20250214	150200	1743827530	5870	5870	5870	5870	99
250	20250214	150100	1743246400	5870	5860	5870	5860	153
251	20250214	150000	1742348300	5860	5860	5860	5860	25
252	20250214	145900	1742201800	5850	5860	5860	5850	55
253	20250214	145800	1741879710	5860	5860	5860	5860	3
254	20250214	145700	1741862130	5850	5850	5850	5850	46
255	20250214	145600	1741593030	5850	5850	5850	5850	0
256	20250214	145500	1741593030	5850	5850	5870	5850	37
257	20250214	145400	1741376540	5860	5870	5870	5860	234
258	20250214	145300	1740005290	5870	5870	5870	5870	16
259	20250214	145200	1739911370	5880	5880	5880	5880	2
260	20250214	145100	1739899610	5880	5860	5880	5860	290
261	20250214	145000	1738195210	5860	5860	5860	5860	0
262	20250214	144900	1738195210	5860	5870	5870	5860	21
263	20250214	144800	1738071950	5870	5870	5870	5870	12
264	20250214	144700	1738001510	5870	5870	5870	5870	0
265	20250214	144600	1738001510	5870	5870	5870	5870	51
266	20250214	144500	1737702140	5870	5850	5870	5850	91
267	20250214	144400	1737168480	5850	5850	5850	5850	153
268	20250214	144300	1736273430	5870	5850	5870	5850	9
269	20250214	144200	1736220720	5850	5850	5850	5850	102
270	20250214	144100	1735624020	5840	5840	5840	5840	121
271	20250214	144000	1734917380	5850	5850	5850	5840	155
272	20250214	143900	1734012130	5850	5850	5850	5840	91
273	20250214	143800	1733480280	5850	5850	5850	5850	0
274	20250214	143700	1733480280	5850	5870	5870	5850	26
275	20250214	143600	1733328160	5870	5870	5870	5870	10
276	20250214	143500	1733269460	5830	5830	5830	5830	0
277	20250214	143400	1733269460	5830	5850	5880	5830	1756
278	20250214	143300	1723001450	5850	5850	5850	5850	12
279	20250214	143200	1722931250	5850	5850	5850	5850	0
280	20250214	143100	1722931250	5850	5850	5850	5850	52
281	20250214	143000	1722627050	5840	5820	5840	5820	116
282	20250214	142900	1721950750	5820	5820	5820	5820	7
283	20250214	142800	1721910010	5820	5830	5830	5820	6
284	20250214	142700	1721875060	5830	5820	5830	5820	9
285	20250214	142600	1721822670	5790	5790	5790	5790	0
286	20250214	142500	1721822670	5790	5820	5820	5790	406
287	20250214	142400	1719470230	5820	5820	5820	5820	11
288	20250214	142300	1719406210	5820	5810	5820	5810	17
289	20250214	142200	1719307420	5810	5800	5810	5800	8
290	20250214	142100	1719261000	5800	5790	5800	5790	141
291	20250214	142000	1718444600	5790	5800	5800	5790	105
292	20250214	141900	1717835890	5800	5820	5820	5800	128
293	20250214	141800	1717093400	5820	5810	5820	5810	7
294	20250214	141700	1717052690	5810	5810	5820	5810	431
295	20250214	141600	1714548530	5810	5820	5820	5810	905
296	20250214	141500	1709289980	5810	5820	5820	5810	57
297	20250214	141400	1708958780	5820	5810	5820	5810	43
298	20250214	141300	1708708870	5810	5810	5810	5810	17
299	20250214	141200	1708610100	5800	5800	5800	5800	7
300	20250214	141100	1708569500	5790	5790	5790	5790	0
301	20250214	141000	1708569500	5790	5790	5790	5790	0
302	20250214	140900	1708569500	5790	5790	5790	5790	31
303	20250214	140800	1708390010	5790	5790	5790	5790	6
304	20250214	140700	1708355270	5790	5790	5790	5790	60
305	20250214	140600	1708007870	5790	5790	5790	5790	5
306	20250214	140500	1707978920	5790	5790	5790	5790	75
307	20250214	140400	1707544670	5790	5790	5790	5790	70
308	20250214	140300	1707139370	5780	5780	5780	5780	100
309	20250214	140200	1706561370	5780	5790	5790	5780	284
310	20250214	140100	1704919750	5780	5790	5790	5780	40
311	20250214	140000	1704688410	5780	5780	5780	5780	1
312	20250214	135900	1704682630	5800	5800	5800	5800	19
313	20250214	135800	1704572430	5780	5780	5780	5780	16
314	20250214	135700	1704479950	5760	5760	5760	5760	112
315	20250214	135600	1703834830	5770	5780	5780	5770	544
316	20250214	135500	1700695580	5770	5820	5820	5770	1799
317	20250214	135400	1690302440	5810	5790	5810	5790	142
318	20250214	135300	1689477510	5790	5800	5800	5790	73
319	20250214	135200	1689054350	5810	5810	5810	5810	100
320	20250214	135100	1688473350	5770	5840	5840	5770	2580
321	20250214	135000	1673558480	5840	5840	5840	5840	6
322	20250214	134900	1673523440	5830	5830	5830	5830	0
323	20250214	134800	1673523440	5830	5830	5830	5830	312
324	20250214	134700	1671704480	5830	5850	5850	5830	55
325	20250214	134600	1671383730	5850	5850	5850	5850	1
326	20250214	134500	1671377880	5870	5810	5870	5810	960
327	20250214	134400	1665754620	5840	5840	5840	5840	16
328	20250214	134300	1665661180	5850	5800	5850	5790	1300
329	20250214	134200	1658122740	5790	5770	5790	5770	490
330	20250214	134100	1655289520	5770	5780	5780	5770	655
331	20250214	134000	1651509910	5770	5770	5770	5770	0
332	20250214	133900	1651509910	5770	5800	5810	5770	1146
333	20250214	133800	1644890140	5800	5800	5810	5800	133
334	20250214	133700	1644118460	5800	5770	5800	5760	690
335	20250214	133600	1640136630	5770	5790	5800	5770	292
336	20250214	133500	1638444090	5790	5770	5790	5760	350
337	20250214	133400	1636420630	5750	5830	5830	5750	1715
338	20250214	133300	1626520430	5800	5770	5810	5760	1763
339	20250214	133200	1616329320	5770	5870	5870	5750	10520
340	20250214	133100	1555269830	5850	5860	5860	5840	439
341	20250214	133000	1552701650	5880	5900	5900	5860	1195
342	20250214	132900	1545673220	5890	5940	5940	5890	1981
343	20250214	132800	1533980710	5940	5950	5950	5940	333
344	20250214	132700	1532002640	5940	5960	5960	5930	155
345	20250214	132600	1531081940	5960	5940	5960	5930	32
346	20250214	132500	1530891680	5930	5920	5940	5920	260
347	20250214	132400	1529352370	5920	5960	5960	5920	3135
348	20250214	132300	1510776060	5950	5960	5960	5950	1111
349	20250214	132200	1504163390	5960	5940	5960	5940	143
350	20250214	132100	1503311890	5930	5970	5980	5930	1162
351	20250214	132000	1496395130	5980	5980	6010	5980	62
352	20250214	131900	1496024210	6020	6020	6020	5990	96
353	20250214	131800	1495448980	6030	5990	6030	5990	36
354	20250214	131700	1495233020	6000	6030	6030	6000	21
355	20250214	131600	1495106990	6010	5960	6010	5960	573
356	20250214	131500	1491680300	5960	5940	5960	5930	379
357	20250214	131400	1489431390	5930	5940	5950	5930	438
358	20250214	131300	1486828220	5920	5960	5960	5920	2589
359	20250214	131200	1471460700	5960	5970	5970	5960	817
360	20250214	131100	1466585000	5970	6040	6040	5970	1236
361	20250214	131000	1459180720	6040	6160	6160	5970	3246
362	20250214	130900	1439530020	6170	6150	6170	6110	1430
363	20250214	130800	1430744570	6150	6240	6420	6110	11748
364	20250214	130700	1358239580	6230	6500	6620	6200	28823
365	20250214	130600	1173744740	6500	6090	6500	6080	14262
366	20250214	130500	1084253720	6040	5960	6040	5960	1332
367	20250214	130400	1076290090	5960	6040	6040	5930	3284
368	20250214	130300	1056658390	6040	6150	6150	6040	3402
369	20250214	130200	1035971600	6190	6110	6200	6060	3584
370	20250214	130100	1014082270	6100	6250	6280	6100	6202
371	20250214	130000	975903210	6300	6270	6300	6210	7929
372	20250214	125900	926327430	6280	6570	6650	6210	10314
373	20250214	125800	859998980	6630	6250	6650	6250	22716
374	20250214	125700	710805870	6250	6410	6450	6190	10173
375	20250214	125600	646638990	6410	6600	6640	6360	13410
376	20250214	125500	559964270	6600	6520	6780	6440	35972
377	20250214	125400	322166180	6440	6330	6710	6330	27844
378	20250214	125300	140954450	6260	6260	6260	6260	0
379	20250214	125200	140954450	6260	5900	6260	5900	16335
380	20250214	125100	41105500	5900	5750	5900	5750	4347
381	20250214	125000	15641680	5760	5760	5760	5760	0
382	20250214	124900	15641680	5760	5760	5760	5760	0
383	20250214	124800	15641680	5760	5760	5760	5760	0
384	20250214	124700	15641680	5760	5760	5760	5760	0
385	20250214	124600	15641680	5760	5760	5760	5760	0
386	20250214	124500	15641680	5760	5760	5760	5760	0
387	20250214	124400	15641680	5760	5760	5760	5760	0
388	20250214	124300	15641680	5760	5760	5760	5760	0
389	20250214	124200	15641680	5760	5760	5760	5760	0
390	20250214	124100	15641680	5760	5760	5760	5760	0
391	20250214	124000	15641680	5760	5760	5760	5760	0
392	20250214	123900	15641680	5760	5760	5760	5760	0
393	20250214	123800	15641680	5760	5760	5760	5760	0
394	20250214	123700	15641680	5760	5760	5760	5760	0
395	20250214	123600	15641680	5760	5760	5760	5760	0
396	20250214	123500	15641680	5760	5760	5760	5760	0
397	20250214	123400	15641680	5760	5760	5760	5760	0
398	20250214	123300	15641680	5760	5760	5760	5760	0
399	20250214	123200	15641680	5760	5760	5760	5760	0
400	20250214	123100	15641680	5760	5760	5760	5760	0
401	20250214	123000	15641680	5760	5760	5760	5760	0
402	20250214	122900	15641680	5760	5760	5760	5760	0
403	20250214	122800	15641680	5760	5760	5760	5760	0
404	20250214	122700	15641680	5760	5760	5760	5760	0
405	20250214	122600	15641680	5760	5760	5760	5760	0
406	20250214	122500	15641680	5760	5760	5760	5760	0
407	20250214	122400	15641680	5760	5760	5760	5760	0
408	20250214	122300	15641680	5760	5760	5760	5760	10
409	20250214	122200	15584080	5760	5760	5760	5760	10
410	20250214	122100	15526480	5760	5760	5760	5760	0
411	20250214	122000	15526480	5760	5760	5760	5760	0
412	20250214	121900	15526480	5760	5760	5760	5760	0
413	20250214	121800	15526480	5760	5750	5760	5750	30
414	20250214	121700	15353860	5750	5750	5750	5750	0
415	20250214	121600	15353860	5750	5750	5750	5750	0
416	20250214	121500	15353860	5750	5750	5750	5750	0
417	20250214	121400	15353860	5750	5750	5750	5750	0
418	20250214	121300	15353860	5750	5750	5750	5750	0
419	20250214	121200	15353860	5750	5750	5750	5750	0
420	20250214	121100	15353860	5750	5750	5750	5750	0
421	20250214	121000	15353860	5750	5750	5750	5750	0
422	20250214	120900	15353860	5750	5750	5750	5750	0
423	20250214	120800	15353860	5750	5750	5750	5750	0
424	20250214	120700	15353860	5750	5750	5750	5750	0
425	20250214	120600	15353860	5750	5750	5750	5750	0
426	20250214	120500	15353860	5750	5750	5750	5750	0
427	20250214	120400	15353860	5750	5750	5750	5750	0
428	20250214	120300	15353860	5750	5750	5750	5750	0
429	20250214	120200	15353860	5750	5750	5750	5750	0
430	20250214	120100	15353860	5750	5750	5750	5750	0
431	20250214	120000	15353860	5750	5750	5750	5750	0
432	20250214	115900	15353860	5750	5750	5750	5750	0
433	20250214	115800	15353860	5750	5750	5750	5750	0
434	20250214	115700	15353860	5750	5750	5750	5750	0
435	20250214	115600	15353860	5750	5750	5750	5750	0
436	20250214	115500	15353860	5750	5750	5750	5750	0
437	20250214	115400	15353860	5750	5750	5750	5750	0
438	20250214	115300	15353860	5750	5750	5750	5750	0
439	20250214	115200	15353860	5750	5750	5750	5750	0
440	20250214	115100	15353860	5750	5750	5750	5750	0
441	20250214	115000	15353860	5750	5750	5750	5750	0
442	20250214	114900	15353860	5750	5750	5750	5750	0
443	20250214	114800	15353860	5750	5750	5750	5750	0
444	20250214	114700	15353860	5750	5750	5750	5750	0
445	20250214	114600	15353860	5750	5750	5750	5750	0
446	20250214	114500	15353860	5750	5750	5750	5750	0
447	20250214	114400	15353860	5750	5750	5750	5750	0
448	20250214	114300	15353860	5750	5750	5750	5750	0
449	20250214	114200	15353860	5750	5750	5750	5750	0
450	20250214	114100	15353860	5750	5750	5750	5750	0
451	20250214	114000	15353860	5750	5750	5750	5750	0
452	20250214	113900	15353860	5750	5750	5750	5750	0
453	20250214	113800	15353860	5750	5750	5750	5750	0
454	20250214	113700	15353860	5750	5750	5750	5750	0
455	20250214	113600	15353860	5750	5750	5750	5750	0
456	20250214	113500	15353860	5750	5750	5750	5750	0
457	20250214	113400	15353860	5750	5750	5750	5750	0
458	20250214	113300	15353860	5750	5750	5750	5750	0
459	20250214	113200	15353860	5750	5750	5750	5750	0
460	20250214	113100	15353860	5750	5750	5750	5750	0
461	20250214	113000	15353860	5750	5750	5750	5750	0
462	20250214	112900	15353860	5750	5750	5750	5750	0
463	20250214	112800	15353860	5750	5750	5750	5750	0
464	20250214	112700	15353860	5750	5750	5750	5750	0
465	20250214	112600	15353860	5750	5750	5750	5750	0
466	20250214	112500	15353860	5750	5750	5750	5750	0
467	20250214	112400	15353860	5750	5750	5750	5750	0
468	20250214	112300	15353860	5750	5750	5750	5750	0
469	20250214	112200	15353860	5750	5750	5750	5750	0
470	20250214	112100	15353860	5750	5750	5750	5750	0
471	20250214	112000	15353860	5750	5750	5750	5750	0
472	20250214	111900	15353860	5750	5750	5750	5750	0
473	20250214	111800	15353860	5750	5750	5750	5750	0
474	20250214	111700	15353860	5750	5750	5750	5750	0
475	20250214	111600	15353860	5750	5750	5750	5750	0
476	20250214	111500	15353860	5750	5750	5750	5750	0
477	20250214	111400	15353860	5750	5750	5750	5750	0
478	20250214	111300	15353860	5750	5750	5750	5750	0
479	20250214	111200	15353860	5750	5710	5750	5700	152
480	20250214	111100	14487310	5760	5760	5760	5760	0
481	20250214	111000	14487310	5760	5750	5760	5750	200
482	20250214	110900	13335490	5700	5730	5730	5700	370
483	20250214	110800	11225880	5760	5760	5760	5760	0
484	20250214	110700	11225880	5760	5760	5760	5760	0
485	20250214	110600	11225880	5760	5760	5760	5760	0
486	20250214	110500	11225880	5760	5760	5760	5760	0
487	20250214	110400	11225880	5760	5760	5760	5760	0
488	20250214	110300	11225880	5760	5760	5760	5760	0
489	20250214	110200	11225880	5760	5760	5760	5760	0
490	20250214	110100	11225880	5760	5760	5760	5760	177
491	20250214	110000	10206360	5760	5760	5760	5760	0
492	20250214	105900	10206360	5760	5740	5760	5740	893
493	20250214	105800	5068490	5740	5740	5740	5740	0
494	20250214	105700	5068490	5740	5740	5740	5740	0
495	20250214	105600	5068490	5740	5740	5740	5740	0
496	20250214	105500	5068490	5740	5740	5740	5740	0
497	20250214	105400	5068490	5740	5740	5740	5740	0
498	20250214	105300	5068490	5740	5740	5740	5740	0
499	20250214	105200	5068490	5740	5740	5740	5740	0
500	20250214	105100	5068490	5740	5740	5740	5740	0
501	20250214	105000	5068490	5740	5740	5740	5740	0
502	20250214	104900	5068490	5740	5740	5740	5740	0
503	20250214	104800	5068490	5740	5740	5740	5740	0
504	20250214	104700	5068490	5740	5740	5740	5740	0
505	20250214	104600	5068490	5740	5740	5740	5740	0
506	20250214	104500	5068490	5740	5740	5740	5740	100
507	20250214	104400	4494490	5740	5740	5740	5740	1
508	20250214	104300	4488750	5740	5740	5740	5740	6
509	20250214	104200	4454310	5740	5740	5740	5740	0
510	20250214	104100	4454310	5740	5740	5740	5740	0
511	20250214	104000	4454310	5740	5740	5740	5740	0
512	20250214	103900	4454310	5740	5740	5740	5740	0
513	20250214	103800	4454310	5740	5740	5740	5740	0
514	20250214	103700	4454310	5740	5740	5740	5740	0
515	20250214	103600	4454310	5740	5740	5740	5740	0
516	20250214	103500	4454310	5740	5740	5740	5740	0
517	20250214	103400	4454310	5740	5740	5740	5740	0
518	20250214	103300	4454310	5740	5740	5740	5740	0
519	20250214	103200	4454310	5740	5740	5740	5740	0
520	20250214	103100	4454310	5740	5740	5740	5740	0
521	20250214	103000	4454310	5740	5740	5740	5740	0
522	20250214	102900	4454310	5740	5740	5740	5740	0
523	20250214	102800	4454310	5740	5740	5740	5740	0
524	20250214	102700	4454310	5740	5740	5740	5740	1
525	20250214	102600	4448570	5740	5740	5740	5740	0
526	20250214	102500	4448570	5740	5740	5740	5740	300
527	20250214	102400	2726570	5740	5740	5740	5740	0
528	20250214	102300	2726570	5740	5740	5740	5740	0
529	20250214	102200	2726570	5740	5740	5740	5740	0
530	20250214	102100	2726570	5740	5740	5740	5740	0
531	20250214	102000	2726570	5740	5740	5740	5740	0
532	20250214	101900	2726570	5740	5740	5740	5740	0
533	20250214	101800	2726570	5740	5740	5740	5740	0
534	20250214	101700	2726570	5740	5740	5740	5740	1
535	20250214	101600	2720830	5700	5700	5700	5700	0
536	20250214	101500	2720830	5700	5700	5700	5700	39
537	20250214	101400	2498530	5740	5740	5740	5740	0
538	20250214	101300	2498530	5740	5740	5740	5740	0
539	20250214	101200	2498530	5740	5710	5740	5700	124
540	20250214	101100	1791630	5740	5740	5740	5740	1
541	20250214	101000	1785890	5740	5740	5740	5740	0
542	20250214	100900	1785890	5740	5740	5740	5740	0
543	20250214	100800	1785890	5740	5740	5740	5740	0
544	20250214	100700	1785890	5740	5740	5740	5740	0
545	20250214	100600	1785890	5740	5740	5740	5740	0
546	20250214	100500	1785890	5740	5740	5740	5740	0
547	20250214	100400	1785890	5740	5740	5740	5740	0
548	20250214	100300	1785890	5740	5740	5740	5740	0
549	20250214	100200	1785890	5740	5740	5740	5740	0
550	20250214	100100	1785890	5740	5740	5740	5740	0
551	20250214	100000	1785890	5740	5740	5740	5740	0
552	20250214	095900	1785890	5740	5740	5740	5740	0
553	20250214	095800	1785890	5740	5740	5740	5740	0
554	20250214	095700	1785890	5740	5740	5740	5740	0
555	20250214	095600	1785890	5740	5740	5740	5740	0
556	20250214	095500	1785890	5740	5740	5740	5740	0
557	20250214	095400	1785890	5740	5740	5740	5740	0
558	20250214	095300	1785890	5740	5740	5740	5740	0
559	20250214	095200	1785890	5740	5740	5740	5740	0
560	20250214	095100	1785890	5740	5740	5740	5740	0
561	20250214	095000	1785890	5740	5740	5740	5740	0
562	20250214	094900	1785890	5740	5740	5740	5740	0
563	20250214	094800	1785890	5740	5740	5740	5740	0
564	20250214	094700	1785890	5740	5740	5740	5740	0
565	20250214	094600	1785890	5740	5740	5740	5740	0
566	20250214	094500	1785890	5740	5740	5740	5740	0
567	20250214	094400	1785890	5740	5740	5740	5740	0
568	20250214	094300	1785890	5740	5740	5740	5740	0
569	20250214	094200	1785890	5740	5740	5740	5740	0
570	20250214	094100	1785890	5740	5740	5740	5740	0
571	20250214	094000	1785890	5740	5740	5740	5740	0
572	20250214	093900	1785890	5740	5740	5740	5740	0
573	20250214	093800	1785890	5740	5740	5740	5740	0
574	20250214	093700	1785890	5740	5740	5740	5740	0
575	20250214	093600	1785890	5740	5740	5740	5740	0
576	20250214	093500	1785890	5740	5740	5740	5740	0
577	20250214	093400	1785890	5740	5740	5740	5740	0
578	20250214	093300	1785890	5740	5740	5740	5740	1
579	20250214	093200	1780150	5740	5740	5740	5740	0
580	20250214	093100	1780150	5740	5740	5740	5740	0
581	20250214	093000	1780150	5740	5740	5740	5740	5
582	20250214	092900	1751450	5740	5740	5740	5740	0
583	20250214	092800	1751450	5740	5740	5740	5740	0
584	20250214	092700	1751450	5740	5740	5740	5740	0
585	20250214	092600	1751450	5740	5740	5740	5740	0
586	20250214	092500	1751450	5740	5740	5740	5740	0
587	20250214	092400	1751450	5740	5740	5740	5740	0
588	20250214	092300	1751450	5740	5740	5740	5740	0
589	20250214	092200	1751450	5740	5740	5740	5740	0
590	20250214	092100	1751450	5740	5740	5740	5740	0
591	20250214	092000	1751450	5740	5740	5740	5740	0
592	20250214	091900	1751450	5740	5740	5740	5740	36
593	20250214	091800	1544810	5740	5740	5740	5740	0
594	20250214	091700	1544810	5740	5740	5740	5740	0
595	20250214	091600	1544810	5740	5740	5740	5740	0
596	20250214	091500	1544810	5740	5740	5740	5740	0
597	20250214	091400	1544810	5740	5740	5740	5740	0
598	20250214	091300	1544810	5740	5740	5740	5740	2
599	20250214	091200	1533330	5700	5700	5700	5700	24
600	20250214	091100	1396530	5710	5710	5710	5710	3
601	20250214	091000	1379400	5700	5700	5700	5700	0
602	20250214	090900	1379400	5700	5700	5700	5700	0
603	20250214	090800	1379400	5700	5700	5700	5700	0
604	20250214	090700	1379400	5700	5700	5700	5700	0
605	20250214	090600	1379400	5700	5700	5700	5700	0
606	20250214	090500	1379400	5700	5700	5700	5700	0
607	20250214	090400	1379400	5700	5700	5700	5700	0
608	20250214	090300	1379400	5700	5700	5700	5700	0
609	20250214	090200	1379400	5700	5700	5700	5700	0
610	20250214	090100	1379400	5700	5700	5700	5700	0
611	20250214	090000	1379400	5700	5700	5700	5700	242