KissMeData/308170/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211400	90530580	5980	5980	5980	5980	83
3	20250214	211300	90530580	5980	5980	5980	5980	0
4	20250214	211200	90530580	5980	5980	5980	5980	0
5	20250214	211100	90530580	5980	5980	5980	5980	0
6	20250214	211000	90530580	5980	5980	5980	5980	0
7	20250214	210900	90530580	5980	5980	5980	5980	0
8	20250214	210800	90530580	5980	5980	5980	5980	0
9	20250214	210700	90530580	5980	5980	5980	5980	0
10	20250214	210600	90530580	5980	5980	5980	5980	0
11	20250214	210500	90530580	5980	5980	5980	5980	0
12	20250214	210400	90530580	5980	5980	5980	5980	0
13	20250214	210300	90530580	5980	5980	5980	5980	0
14	20250214	210200	90530580	5980	5980	5980	5980	0
15	20250214	210100	90530580	5980	5980	5980	5980	0
16	20250214	210000	90530580	5980	5980	5980	5980	0
17	20250214	205900	90530580	5980	5980	5980	5980	0
18	20250214	205800	90530580	5980	5980	5980	5980	0
19	20250214	205700	90530580	5980	5980	5980	5980	0
20	20250214	205600	90530580	5980	5980	5980	5980	0
21	20250214	205500	90530580	5980	5980	5980	5980	0
22	20250214	205400	90530580	5980	5980	5980	5980	0
23	20250214	205300	90530580	5980	5980	5980	5980	0
24	20250214	205200	90530580	5980	5980	5980	5980	0
25	20250214	205100	90530580	5980	5980	5980	5980	0
26	20250214	205000	90530580	5980	5980	5980	5980	0
27	20250214	204900	90530580	5980	5980	5980	5980	0
28	20250214	204800	90530580	5980	5980	5980	5980	0
29	20250214	204700	90530580	5980	5980	5980	5980	0
30	20250214	204600	90530580	5980	5980	5980	5980	0
31	20250214	204500	90530580	5980	5980	5980	5980	0
32	20250214	204400	90530580	5980	5980	5980	5980	83
33	20250214	204300	90530580	5980	5980	5980	5980	0
34	20250214	204200	90530580	5980	5980	5980	5980	0
35	20250214	204100	90530580	5980	5980	5980	5980	0
36	20250214	204000	90530580	5980	5980	5980	5980	0
37	20250214	203900	90530580	5980	5980	5980	5980	0
38	20250214	203800	90530580	5980	5980	5980	5980	0
39	20250214	203700	90530580	5980	5980	5980	5980	0
40	20250214	203600	90530580	5980	5980	5980	5980	0
41	20250214	203500	90530580	5980	5980	5980	5980	0
42	20250214	203400	90530580	5980	5980	5980	5980	0
43	20250214	203300	90530580	5980	5980	5980	5980	0
44	20250214	203200	90530580	5980	5980	5980	5980	0
45	20250214	203100	90530580	5980	5980	5980	5980	0
46	20250214	203000	90530580	5980	5980	5980	5980	0
47	20250214	202900	90530580	5980	5980	5980	5980	0
48	20250214	202800	90530580	5980	5980	5980	5980	0
49	20250214	202700	90530580	5980	5980	5980	5980	0
50	20250214	202600	90530580	5980	5980	5980	5980	0
51	20250214	202500	90530580	5980	5980	5980	5980	0
52	20250214	202400	90530580	5980	5980	5980	5980	0
53	20250214	202300	90530580	5980	5980	5980	5980	0
54	20250214	202200	90530580	5980	5980	5980	5980	0
55	20250214	202100	90530580	5980	5980	5980	5980	0
56	20250214	202000	90530580	5980	5980	5980	5980	0
57	20250214	201900	90530580	5980	5980	5980	5980	0
58	20250214	201800	90530580	5980	5980	5980	5980	0
59	20250214	201700	90530580	5980	5980	5980	5980	0
60	20250214	201600	90530580	5980	5980	5980	5980	0
61	20250214	201500	90530580	5980	5980	5980	5980	0
62	20250214	201400	90530580	5980	5980	5980	5980	83
63	20250214	201300	90530580	5980	5980	5980	5980	0
64	20250214	201200	90530580	5980	5980	5980	5980	0
65	20250214	201100	90530580	5980	5980	5980	5980	0
66	20250214	201000	90530580	5980	5980	5980	5980	0
67	20250214	200900	90530580	5980	5980	5980	5980	0
68	20250214	200800	90530580	5980	5980	5980	5980	0
69	20250214	200700	90530580	5980	5980	5980	5980	0
70	20250214	200600	90530580	5980	5980	5980	5980	0
71	20250214	200500	90530580	5980	5980	5980	5980	0
72	20250214	200400	90530580	5980	5980	5980	5980	0
73	20250214	200300	90530580	5980	5980	5980	5980	0
74	20250214	200200	90530580	5980	5980	5980	5980	0
75	20250214	200100	90530580	5980	5980	5980	5980	0
76	20250214	200000	90530580	5980	5980	5980	5980	0
77	20250214	195900	90530580	5980	5980	5980	5980	0
78	20250214	195800	90530580	5980	5980	5980	5980	0
79	20250214	195700	90530580	5980	5980	5980	5980	0
80	20250214	195600	90530580	5980	5980	5980	5980	0
81	20250214	195500	90530580	5980	5980	5980	5980	0
82	20250214	195400	90530580	5980	5980	5980	5980	0
83	20250214	195300	90530580	5980	5980	5980	5980	0
84	20250214	195200	90530580	5980	5980	5980	5980	0
85	20250214	195100	90530580	5980	5980	5980	5980	0
86	20250214	195000	90530580	5980	5980	5980	5980	0
87	20250214	194900	90530580	5980	5980	5980	5980	0
88	20250214	194800	90530580	5980	5980	5980	5980	0
89	20250214	194700	90530580	5980	5980	5980	5980	0
90	20250214	194600	90530580	5980	5980	5980	5980	0
91	20250214	194500	90530580	5980	5980	5980	5980	0
92	20250214	194400	90530580	5980	5980	5980	5980	83
93	20250214	194300	90530580	5980	5980	5980	5980	0
94	20250214	194200	90530580	5980	5980	5980	5980	0
95	20250214	194100	90530580	5980	5980	5980	5980	0
96	20250214	194000	90530580	5980	5980	5980	5980	0
97	20250214	193900	90530580	5980	5980	5980	5980	0
98	20250214	193800	90530580	5980	5980	5980	5980	0
99	20250214	193700	90530580	5980	5980	5980	5980	0
100	20250214	193600	90530580	5980	5980	5980	5980	0
101	20250214	193500	90530580	5980	5980	5980	5980	0
102	20250214	193400	90530580	5980	5980	5980	5980	0
103	20250214	193300	90530580	5980	5980	5980	5980	0
104	20250214	193200	90530580	5980	5980	5980	5980	0
105	20250214	193100	90530580	5980	5980	5980	5980	0
106	20250214	193000	90530580	5980	5980	5980	5980	0
107	20250214	192900	90530580	5980	5980	5980	5980	0
108	20250214	192800	90530580	5980	5980	5980	5980	0
109	20250214	192700	90530580	5980	5980	5980	5980	0
110	20250214	192600	90530580	5980	5980	5980	5980	0
111	20250214	192500	90530580	5980	5980	5980	5980	0
112	20250214	192400	90530580	5980	5980	5980	5980	0
113	20250214	192300	90530580	5980	5980	5980	5980	0
114	20250214	192200	90530580	5980	5980	5980	5980	0
115	20250214	192100	90530580	5980	5980	5980	5980	0
116	20250214	192000	90530580	5980	5980	5980	5980	0
117	20250214	191900	90530580	5980	5980	5980	5980	0
118	20250214	191800	90530580	5980	5980	5980	5980	0
119	20250214	191700	90530580	5980	5980	5980	5980	0
120	20250214	191600	90530580	5980	5980	5980	5980	0
121	20250214	191500	90530580	5980	5980	5980	5980	0
122	20250214	191400	90530580	5980	5980	5980	5980	83
123	20250214	191300	90530580	5980	5980	5980	5980	0
124	20250214	191200	90530580	5980	5980	5980	5980	0
125	20250214	191100	90530580	5980	5980	5980	5980	0
126	20250214	191000	90530580	5980	5980	5980	5980	0
127	20250214	190900	90530580	5980	5980	5980	5980	0
128	20250214	190800	90530580	5980	5980	5980	5980	0
129	20250214	190700	90530580	5980	5980	5980	5980	0
130	20250214	190600	90530580	5980	5980	5980	5980	0
131	20250214	190500	90530580	5980	5980	5980	5980	0
132	20250214	190400	90530580	5980	5980	5980	5980	0
133	20250214	190300	90530580	5980	5980	5980	5980	0
134	20250214	190200	90530580	5980	5980	5980	5980	0
135	20250214	190100	90530580	5980	5980	5980	5980	0
136	20250214	190000	90530580	5980	5980	5980	5980	0
137	20250214	185900	90530580	5980	5980	5980	5980	0
138	20250214	185800	90530580	5980	5980	5980	5980	0
139	20250214	185700	90530580	5980	5980	5980	5980	0
140	20250214	185600	90530580	5980	5980	5980	5980	0
141	20250214	185500	90530580	5980	5980	5980	5980	0
142	20250214	185400	90530580	5980	5980	5980	5980	0
143	20250214	185300	90530580	5980	5980	5980	5980	0
144	20250214	185200	90530580	5980	5980	5980	5980	0
145	20250214	185100	90530580	5980	5980	5980	5980	0
146	20250214	185000	90530580	5980	5980	5980	5980	0
147	20250214	184900	90530580	5980	5980	5980	5980	0
148	20250214	184800	90530580	5980	5980	5980	5980	0
149	20250214	184700	90530580	5980	5980	5980	5980	0
150	20250214	184600	90530580	5980	5980	5980	5980	0
151	20250214	184500	90530580	5980	5980	5980	5980	0
152	20250214	184400	90530580	5980	5980	5980	5980	83
153	20250214	184300	90530580	5980	5980	5980	5980	0
154	20250214	184200	90530580	5980	5980	5980	5980	0
155	20250214	184100	90530580	5980	5980	5980	5980	0
156	20250214	184000	90530580	5980	5980	5980	5980	0
157	20250214	183900	90530580	5980	5980	5980	5980	0
158	20250214	183800	90530580	5980	5980	5980	5980	0
159	20250214	183700	90530580	5980	5980	5980	5980	0
160	20250214	183600	90530580	5980	5980	5980	5980	0
161	20250214	183500	90530580	5980	5980	5980	5980	0
162	20250214	183400	90530580	5980	5980	5980	5980	0
163	20250214	183300	90530580	5980	5980	5980	5980	0
164	20250214	183200	90530580	5980	5980	5980	5980	0
165	20250214	183100	90530580	5980	5980	5980	5980	0
166	20250214	183000	90530580	5980	5980	5980	5980	0
167	20250214	182900	90530580	5980	5980	5980	5980	0
168	20250214	182800	90530580	5980	5980	5980	5980	0
169	20250214	182700	90530580	5980	5980	5980	5980	0
170	20250214	182600	90530580	5980	5980	5980	5980	0
171	20250214	182500	90530580	5980	5980	5980	5980	0
172	20250214	182400	90530580	5980	5980	5980	5980	0
173	20250214	182300	90530580	5980	5980	5980	5980	0
174	20250214	182200	90530580	5980	5980	5980	5980	0
175	20250214	182100	90530580	5980	5980	5980	5980	0
176	20250214	182000	90530580	5980	5980	5980	5980	0
177	20250214	181900	90530580	5980	5980	5980	5980	0
178	20250214	181800	90530580	5980	5980	5980	5980	0
179	20250214	181700	90530580	5980	5980	5980	5980	0
180	20250214	181600	90530580	5980	5980	5980	5980	0
181	20250214	181500	90530580	5980	5980	5980	5980	0
182	20250214	181400	90530580	5980	5980	5980	5980	83
183	20250214	181300	90530580	5980	5980	5980	5980	0
184	20250214	181200	90530580	5980	5980	5980	5980	0
185	20250214	181100	90530580	5980	5980	5980	5980	0
186	20250214	181000	90530580	5980	5980	5980	5980	0
187	20250214	180900	90530580	5980	5980	5980	5980	0
188	20250214	180800	90530580	5980	5980	5980	5980	0
189	20250214	180700	90530580	5980	5980	5980	5980	0
190	20250214	180600	90530580	5980	5980	5980	5980	0
191	20250214	180500	90530580	5980	5980	5980	5980	0
192	20250214	180400	90530580	5980	5980	5980	5980	0
193	20250214	180300	90530580	5980	5980	5980	5980	0
194	20250214	180200	90530580	5980	5980	5980	5980	0
195	20250214	180100	90530580	5980	5980	5980	5980	0
196	20250214	180000	90530580	5980	5980	5980	5980	0
197	20250214	175900	90530580	5980	5980	5980	5980	0
198	20250214	175800	90530580	5980	5980	5980	5980	0
199	20250214	175700	90530580	5980	5980	5980	5980	0
200	20250214	175600	90530580	5980	5980	5980	5980	0
201	20250214	175500	90530580	5980	5980	5980	5980	0
202	20250214	175400	90530580	5980	5980	5980	5980	0
203	20250214	175300	90530580	5980	5980	5980	5980	0
204	20250214	175200	90530580	5980	5980	5980	5980	0
205	20250214	175100	90530580	5980	5980	5980	5980	0
206	20250214	175000	90530580	5980	5980	5980	5980	0
207	20250214	174900	90530580	5980	5980	5980	5980	0
208	20250214	174800	90530580	5980	5980	5980	5980	0
209	20250214	174700	90530580	5980	5980	5980	5980	0
210	20250214	174600	90530580	5980	5980	5980	5980	0
211	20250214	174500	90530580	5980	5980	5980	5980	0
212	20250214	174400	90530580	5980	5980	5980	5980	83
213	20250214	174300	90530580	5980	5980	5980	5980	0
214	20250214	174200	90530580	5980	5980	5980	5980	0
215	20250214	174100	90530580	5980	5980	5980	5980	0
216	20250214	174000	90530580	5980	5980	5980	5980	0
217	20250214	173900	90530580	5980	5980	5980	5980	0
218	20250214	173800	90530580	5980	5980	5980	5980	0
219	20250214	173700	90530580	5980	5980	5980	5980	0
220	20250214	173600	90530580	5980	5980	5980	5980	0
221	20250214	173500	90530580	5980	5980	5980	5980	0
222	20250214	173400	90530580	5980	5980	5980	5980	0
223	20250214	173300	90530580	5980	5980	5980	5980	0
224	20250214	173200	90530580	5980	5980	5980	5980	0
225	20250214	173100	90530580	5980	5980	5980	5980	0
226	20250214	173000	90530580	5980	5980	5980	5980	0
227	20250214	172900	90530580	5980	5980	5980	5980	0
228	20250214	172800	90530580	5980	5980	5980	5980	0
229	20250214	172700	90530580	5980	5980	5980	5980	0
230	20250214	172600	90530580	5980	5980	5980	5980	0
231	20250214	172500	90530580	5980	5980	5980	5980	0
232	20250214	172400	90530580	5980	5980	5980	5980	0
233	20250214	172300	90530580	5980	5980	5980	5980	0
234	20250214	172200	90530580	5980	5980	5980	5980	0
235	20250214	172100	90530580	5980	5980	5980	5980	0
236	20250214	172000	90530580	5980	5980	5980	5980	0
237	20250214	171900	90530580	5980	5980	5980	5980	0
238	20250214	171800	90530580	5980	5980	5980	5980	0
239	20250214	171700	90530580	5980	5980	5980	5980	0
240	20250214	171600	90530580	5980	5980	5980	5980	0
241	20250214	171500	90530580	5980	5980	5980	5980	0
242	20250214	171400	90530580	5980	5980	5980	5980	83
243	20250214	171300	90530580	5980	5980	5980	5980	0
244	20250214	171200	90530580	5980	5980	5980	5980	0
245	20250214	171100	90530580	5980	5980	5980	5980	0
246	20250214	171000	90530580	5980	5980	5980	5980	0
247	20250214	170900	90530580	5980	5980	5980	5980	0
248	20250214	170800	90530580	5980	5980	5980	5980	0
249	20250214	170700	90530580	5980	5980	5980	5980	0
250	20250214	170600	90530580	5980	5980	5980	5980	0
251	20250214	170500	90530580	5980	5980	5980	5980	0
252	20250214	170400	90530580	5980	5980	5980	5980	0
253	20250214	170300	90530580	5980	5980	5980	5980	0
254	20250214	170200	90530580	5980	5980	5980	5980	0
255	20250214	170100	90530580	5980	5980	5980	5980	0
256	20250214	170000	90530580	5980	5980	5980	5980	0
257	20250214	165900	90530580	5980	5980	5980	5980	0
258	20250214	165800	90530580	5980	5980	5980	5980	0
259	20250214	165700	90530580	5980	5980	5980	5980	0
260	20250214	165600	90530580	5980	5980	5980	5980	0
261	20250214	165500	90530580	5980	5980	5980	5980	0
262	20250214	165400	90530580	5980	5980	5980	5980	0
263	20250214	165300	90530580	5980	5980	5980	5980	0
264	20250214	165200	90530580	5980	5980	5980	5980	0
265	20250214	165100	90530580	5980	5980	5980	5980	0
266	20250214	165000	90530580	5980	5980	5980	5980	0
267	20250214	164900	90530580	5980	5980	5980	5980	0
268	20250214	164800	90530580	5980	5980	5980	5980	0
269	20250214	164700	90530580	5980	5980	5980	5980	0
270	20250214	164600	90530580	5980	5980	5980	5980	0
271	20250214	164500	90530580	5980	5980	5980	5980	0
272	20250214	164400	90530580	5980	5980	5980	5980	83
273	20250214	164300	90530580	5980	5980	5980	5980	0
274	20250214	164200	90530580	5980	5980	5980	5980	0
275	20250214	164100	90530580	5980	5980	5980	5980	0
276	20250214	164000	90530580	5980	5980	5980	5980	0
277	20250214	163900	90530580	5980	5980	5980	5980	0
278	20250214	163800	90530580	5980	5980	5980	5980	0
279	20250214	163700	90530580	5980	5980	5980	5980	0
280	20250214	163600	90530580	5980	5980	5980	5980	0
281	20250214	163500	90530580	5980	5980	5980	5980	0
282	20250214	163400	90530580	5980	5980	5980	5980	0
283	20250214	163300	90530580	5980	5980	5980	5980	0
284	20250214	163200	90530580	5980	5980	5980	5980	0
285	20250214	163100	90530580	5980	5980	5980	5980	0
286	20250214	163000	90530580	5980	5980	5980	5980	0
287	20250214	162900	90530580	5980	5980	5980	5980	0
288	20250214	162800	90530580	5980	5980	5980	5980	0
289	20250214	162700	90530580	5980	5980	5980	5980	0
290	20250214	162600	90530580	5980	5980	5980	5980	0
291	20250214	162500	90530580	5980	5980	5980	5980	0
292	20250214	162400	90530580	5980	5980	5980	5980	0
293	20250214	162300	90530580	5980	5980	5980	5980	0
294	20250214	162200	90530580	5980	5980	5980	5980	0
295	20250214	162100	90530580	5980	5980	5980	5980	0
296	20250214	162000	90530580	5980	5980	5980	5980	0
297	20250214	161900	90530580	5980	5980	5980	5980	0
298	20250214	161800	90530580	5980	5980	5980	5980	0
299	20250214	161700	90530580	5980	5980	5980	5980	0
300	20250214	161600	90530580	5980	5980	5980	5980	0
301	20250214	161500	90530580	5980	5980	5980	5980	0
302	20250214	161400	90530580	5980	5980	5980	5980	83
303	20250214	161300	90530580	5980	5980	5980	5980	0
304	20250214	161200	90530580	5980	5980	5980	5980	0
305	20250214	161100	90530580	5980	5980	5980	5980	0
306	20250214	161000	90530580	5980	5980	5980	5980	0
307	20250214	160900	90530580	5980	5980	5980	5980	0
308	20250214	160800	90530580	5980	5980	5980	5980	0
309	20250214	160700	90530580	5980	5980	5980	5980	0
310	20250214	160600	90530580	5980	5980	5980	5980	0
311	20250214	160500	90530580	5980	5980	5980	5980	0
312	20250214	160400	90530580	5980	5980	5980	5980	0
313	20250214	160300	90530580	5980	5980	5980	5980	0
314	20250214	160200	90530580	5980	5980	5980	5980	0
315	20250214	160100	90530580	5980	5980	5980	5980	0
316	20250214	160000	90530580	5980	5980	5980	5980	0
317	20250214	155900	90530580	5980	5980	5980	5980	0
318	20250214	155800	90530580	5980	5980	5980	5980	0
319	20250214	155700	90530580	5980	5980	5980	5980	0
320	20250214	155600	90530580	5980	5980	5980	5980	0
321	20250214	155500	90530580	5980	5980	5980	5980	0
322	20250214	155400	90530580	5980	5980	5980	5980	0
323	20250214	155300	90530580	5980	5980	5980	5980	0
324	20250214	155200	90530580	5980	5980	5980	5980	0
325	20250214	155100	90530580	5980	5980	5980	5980	0
326	20250214	155000	90530580	5980	5980	5980	5980	0
327	20250214	154900	90530580	5980	5980	5980	5980	0
328	20250214	154800	90530580	5980	5980	5980	5980	0
329	20250214	154700	90530580	5980	5980	5980	5980	0
330	20250214	154600	90530580	5980	5980	5980	5980	0
331	20250214	154500	90530580	5980	5980	5980	5980	0
332	20250214	154400	90530580	5980	5980	5980	5980	83
333	20250214	154300	90530580	5980	5980	5980	5980	0
334	20250214	154200	90530580	5980	5980	5980	5980	0
335	20250214	154100	90530580	5980	5980	5980	5980	0
336	20250214	154000	90530580	5980	5980	5980	5980	0
337	20250214	153900	90530580	5980	5980	5980	5980	0
338	20250214	153800	90530580	5980	5980	5980	5980	0
339	20250214	153700	90530580	5980	5980	5980	5980	0
340	20250214	153600	90530580	5980	5980	5980	5980	0
341	20250214	153500	90530580	5980	5980	5980	5980	0
342	20250214	153400	90530580	5980	5980	5980	5980	0
343	20250214	153300	90530580	5980	5980	5980	5980	0
344	20250214	153200	90530580	5980	5980	5980	5980	0
345	20250214	153100	90530580	5980	5980	5980	5980	0
346	20250214	153000	90530580	5980	5980	5980	5980	83
347	20250214	152900	90034240	5980	5980	5980	5980	0
348	20250214	152800	90034240	5980	5980	5980	5980	0
349	20250214	152700	90034240	5980	5980	5980	5980	0
350	20250214	152600	90034240	5980	5980	5980	5980	0
351	20250214	152500	90034240	5980	5980	5980	5980	0
352	20250214	152400	90034240	5980	5980	5980	5980	0
353	20250214	152300	90034240	5980	5980	5980	5980	0
354	20250214	152200	90034240	5980	5980	5980	5980	0
355	20250214	152100	90034240	5980	5980	5980	5980	0
356	20250214	152000	90034240	5980	5980	5980	5980	0
357	20250214	151900	90034240	5980	5980	5980	5980	0
358	20250214	151800	90034240	5980	5980	5980	5980	0
359	20250214	151700	90034240	5980	5980	5980	5980	0
360	20250214	151600	90034240	5980	5980	5980	5980	0
361	20250214	151500	90034240	5980	5980	5980	5980	0
362	20250214	151400	90034240	5980	5980	5980	5980	0
363	20250214	151300	90034240	5980	5980	5980	5980	0
364	20250214	151200	90034240	5980	5980	5980	5980	0
365	20250214	151100	90034240	5980	5980	5980	5980	0
366	20250214	151000	90034240	5980	5980	5980	5980	0
367	20250214	150900	90034240	5980	5980	5980	5980	0
368	20250214	150800	90034240	5980	5980	5980	5980	0
369	20250214	150700	90034240	5980	5950	5980	5950	5
370	20250214	150600	90004400	5930	5950	5950	5930	29
371	20250214	150500	89832160	5980	5980	5980	5980	0
372	20250214	150400	89832160	5980	5980	5980	5980	0
373	20250214	150300	89832160	5980	5980	5980	5980	0
374	20250214	150200	89832160	5980	5980	5980	5980	0
375	20250214	150100	89832160	5980	5980	5980	5980	0
376	20250214	150000	89832160	5980	5980	5980	5980	0
377	20250214	145900	89832160	5980	5950	5980	5950	6
378	20250214	145800	89796340	5980	5980	5980	5980	0
379	20250214	145700	89796340	5980	5980	5980	5980	0
380	20250214	145600	89796340	5980	5980	5980	5980	0
381	20250214	145500	89796340	5980	5980	5980	5980	0
382	20250214	145400	89796340	5980	5980	5980	5980	0
383	20250214	145300	89796340	5980	5980	5980	5980	10
384	20250214	145200	89736540	5950	5950	5970	5950	20
385	20250214	145100	89617340	5970	5960	5970	5960	20
386	20250214	145000	89498040	5940	5940	5940	5940	0
387	20250214	144900	89498040	5940	5940	5940	5940	0
388	20250214	144800	89498040	5940	5940	5940	5940	0
389	20250214	144700	89498040	5940	5940	5940	5940	0
390	20250214	144600	89498040	5940	5940	5940	5940	0
391	20250214	144500	89498040	5940	5940	5940	5940	1
392	20250214	144400	89492100	5960	5960	5960	5960	0
393	20250214	144300	89492100	5960	5960	5960	5960	0
394	20250214	144200	89492100	5960	5960	5960	5960	0
395	20250214	144100	89492100	5960	5960	5960	5960	0
396	20250214	144000	89492100	5960	5960	5960	5960	0
397	20250214	143900	89492100	5960	5960	5960	5960	0
398	20250214	143800	89492100	5960	5960	5960	5960	5
399	20250214	143700	89462300	5960	5960	5960	5960	0
400	20250214	143600	89462300	5960	5960	5960	5960	1
401	20250214	143500	89456340	5910	5910	5910	5910	0
402	20250214	143400	89456340	5910	5910	5910	5910	0
403	20250214	143300	89456340	5910	5910	5910	5910	0
404	20250214	143200	89456340	5910	5910	5910	5910	0
405	20250214	143100	89456340	5910	5910	5910	5910	0
406	20250214	143000	89456340	5910	5910	5910	5910	0
407	20250214	142900	89456340	5910	5910	5910	5910	0
408	20250214	142800	89456340	5910	5910	5910	5910	6
409	20250214	142700	89420880	5910	5910	5910	5910	5
410	20250214	142600	89391330	5910	5910	5910	5910	14
411	20250214	142500	89308590	5920	5920	5920	5920	0
412	20250214	142400	89308590	5920	5920	5920	5920	0
413	20250214	142300	89308590	5920	5920	5920	5920	0
414	20250214	142200	89308590	5920	5920	5920	5920	0
415	20250214	142100	89308590	5920	5920	5920	5920	0
416	20250214	142000	89308590	5920	5920	5920	5920	0
417	20250214	141900	89308590	5920	5920	5920	5920	0
418	20250214	141800	89308590	5920	5920	5920	5920	0
419	20250214	141700	89308590	5920	5920	5920	5920	0
420	20250214	141600	89308590	5920	5920	5920	5920	0
421	20250214	141500	89308590	5920	5920	5920	5920	0
422	20250214	141400	89308590	5920	5920	5920	5920	0
423	20250214	141300	89308590	5920	5920	5920	5920	0
424	20250214	141200	89308590	5920	5920	5920	5920	0
425	20250214	141100	89308590	5920	5920	5920	5920	0
426	20250214	141000	89308590	5920	5920	5920	5920	0
427	20250214	140900	89308590	5920	5920	5920	5920	0
428	20250214	140800	89308590	5920	5920	5920	5920	0
429	20250214	140700	89308590	5920	5920	5920	5920	0
430	20250214	140600	89308590	5920	5920	5920	5920	0
431	20250214	140500	89308590	5920	5920	5920	5920	0
432	20250214	140400	89308590	5920	5920	5920	5920	0
433	20250214	140300	89308590	5920	5920	5920	5920	0
434	20250214	140200	89308590	5920	5920	5920	5920	2
435	20250214	140100	89296750	5910	5910	5910	5910	0
436	20250214	140000	89296750	5910	5910	5910	5910	63
437	20250214	135900	88924420	5920	5920	5920	5920	17
438	20250214	135800	88823780	5940	5940	5940	5940	0
439	20250214	135700	88823780	5940	5940	5940	5940	0
440	20250214	135600	88823780	5940	5940	5940	5940	0
441	20250214	135500	88823780	5940	5940	5940	5940	0
442	20250214	135400	88823780	5940	5940	5940	5940	0
443	20250214	135300	88823780	5940	5940	5940	5940	0
444	20250214	135200	88823780	5940	5940	5940	5940	2
445	20250214	135100	88811900	5930	5930	5930	5930	0
446	20250214	135000	88811900	5930	5970	5970	5930	649
447	20250214	134900	84960590	5980	5980	5980	5980	0
448	20250214	134800	84960590	5980	5980	5980	5980	0
449	20250214	134700	84960590	5980	5980	5980	5980	0
450	20250214	134600	84960590	5980	5980	5980	5980	0
451	20250214	134500	84960590	5980	5980	5980	5980	0
452	20250214	134400	84960590	5980	5980	5980	5980	0
453	20250214	134300	84960590	5980	5980	5980	5980	0
454	20250214	134200	84960590	5980	5980	5980	5980	0
455	20250214	134100	84960590	5980	5980	5980	5980	0
456	20250214	134000	84960590	5980	5980	5980	5980	0
457	20250214	133900	84960590	5980	5980	5980	5980	0
458	20250214	133800	84960590	5980	5980	5980	5980	159
459	20250214	133700	84009770	5990	5990	5990	5990	0
460	20250214	133600	84009770	5990	5990	5990	5990	0
461	20250214	133500	84009770	5990	5990	5990	5990	164
462	20250214	133400	83027410	5990	5990	5990	5990	0
463	20250214	133300	83027410	5990	5990	5990	5990	0
464	20250214	133200	83027410	5990	5990	5990	5990	0
465	20250214	133100	83027410	5990	5990	5990	5990	0
466	20250214	133000	83027410	5990	5990	5990	5990	0
467	20250214	132900	83027410	5990	5990	5990	5990	0
468	20250214	132800	83027410	5990	5990	5990	5990	0
469	20250214	132700	83027410	5990	5990	5990	5990	0
470	20250214	132600	83027410	5990	5990	5990	5990	0
471	20250214	132500	83027410	5990	5990	5990	5990	0
472	20250214	132400	83027410	5990	5990	5990	5990	0
473	20250214	132300	83027410	5990	5990	5990	5990	0
474	20250214	132200	83027410	5990	5990	5990	5990	0
475	20250214	132100	83027410	5990	5990	5990	5990	0
476	20250214	132000	83027410	5990	5990	5990	5990	0
477	20250214	131900	83027410	5990	5990	5990	5990	0
478	20250214	131800	83027410	5990	5990	5990	5990	0
479	20250214	131700	83027410	5990	5990	5990	5990	0
480	20250214	131600	83027410	5990	5990	5990	5990	0
481	20250214	131500	83027410	5990	5990	5990	5990	0
482	20250214	131400	83027410	5990	5990	5990	5990	0
483	20250214	131300	83027410	5990	5990	5990	5990	0
484	20250214	131200	83027410	5990	6000	6000	5990	2
485	20250214	131100	83015420	5990	5990	5990	5990	0
486	20250214	131000	83015420	5990	5990	5990	5990	0
487	20250214	130900	83015420	5990	5990	5990	5990	1
488	20250214	130800	83009430	6000	6000	6000	6000	1
489	20250214	130700	83003430	6000	6000	6000	6000	0
490	20250214	130600	83003430	6000	6000	6000	6000	0
491	20250214	130500	83003430	6000	6000	6000	6000	0
492	20250214	130400	83003430	6000	6000	6000	6000	0
493	20250214	130300	83003430	6000	6000	6000	6000	0
494	20250214	130200	83003430	6000	6000	6000	6000	0
495	20250214	130100	83003430	6000	6000	6000	6000	0
496	20250214	130000	83003430	6000	6000	6000	6000	0
497	20250214	125900	83003430	6000	6000	6000	6000	0
498	20250214	125800	83003430	6000	6000	6000	6000	0
499	20250214	125700	83003430	6000	6000	6000	6000	17
500	20250214	125600	82901430	6000	6000	6000	6000	0
501	20250214	125500	82901430	6000	6000	6000	6000	0
502	20250214	125400	82901430	6000	6000	6000	6000	0
503	20250214	125300	82901430	6000	6000	6000	6000	0
504	20250214	125200	82901430	6000	6000	6000	6000	0
505	20250214	125100	82901430	6000	6000	6000	6000	0
506	20250214	125000	82901430	6000	6000	6000	6000	0
507	20250214	124900	82901430	6000	6000	6000	6000	0
508	20250214	124800	82901430	6000	6000	6000	6000	0
509	20250214	124700	82901430	6000	6000	6000	6000	0
510	20250214	124600	82901430	6000	6000	6000	6000	0
511	20250214	124500	82901430	6000	6000	6000	6000	0
512	20250214	124400	82901430	6000	6000	6000	6000	0
513	20250214	124300	82901430	6000	6000	6000	6000	0
514	20250214	124200	82901430	6000	6000	6000	6000	0
515	20250214	124100	82901430	6000	6000	6000	6000	0
516	20250214	124000	82901430	6000	6000	6000	6000	0
517	20250214	123900	82901430	6000	6000	6000	6000	0
518	20250214	123800	82901430	6000	6000	6000	6000	30
519	20250214	123700	82721430	6000	6000	6000	6000	0
520	20250214	123600	82721430	6000	6000	6000	6000	0
521	20250214	123500	82721430	6000	6000	6000	6000	0
522	20250214	123400	82721430	6000	6000	6000	6000	0
523	20250214	123300	82721430	6000	6000	6000	6000	0
524	20250214	123200	82721430	6000	6000	6000	6000	0
525	20250214	123100	82721430	6000	6000	6000	6000	0
526	20250214	123000	82721430	6000	6000	6000	6000	0
527	20250214	122900	82721430	6000	6000	6000	6000	0
528	20250214	122800	82721430	6000	6000	6000	6000	0
529	20250214	122700	82721430	6000	6000	6000	6000	0
530	20250214	122600	82721430	6000	6000	6000	6000	0
531	20250214	122500	82721430	6000	6000	6000	6000	0
532	20250214	122400	82721430	6000	6000	6000	6000	0
533	20250214	122300	82721430	6000	6000	6000	6000	0
534	20250214	122200	82721430	6000	6000	6000	6000	0
535	20250214	122100	82721430	6000	6000	6000	6000	0
536	20250214	122000	82721430	6000	6000	6000	6000	0
537	20250214	121900	82721430	6000	6000	6000	6000	8
538	20250214	121800	82673430	6000	6000	6000	6000	0
539	20250214	121700	82673430	6000	6000	6000	6000	0
540	20250214	121600	82673430	6000	6000	6000	6000	0
541	20250214	121500	82673430	6000	6000	6000	6000	64
542	20250214	121400	82289430	5990	5990	5990	5990	36
543	20250214	121300	82073790	5990	5990	5990	5990	0
544	20250214	121200	82073790	5990	5990	5990	5990	0
545	20250214	121100	82073790	5990	5990	5990	5990	0
546	20250214	121000	82073790	5990	5990	5990	5990	0
547	20250214	120900	82073790	5990	5990	5990	5990	0
548	20250214	120800	82073790	5990	5990	5990	5990	0
549	20250214	120700	82073790	5990	5990	5990	5990	0
550	20250214	120600	82073790	5990	5990	5990	5990	0
551	20250214	120500	82073790	5990	5990	5990	5990	0
552	20250214	120400	82073790	5990	5990	5990	5990	0
553	20250214	120300	82073790	5990	5990	5990	5990	0
554	20250214	120200	82073790	5990	5990	5990	5990	1
555	20250214	120100	82067800	5970	5970	5970	5970	0
556	20250214	120000	82067800	5970	5970	5970	5970	0
557	20250214	115900	82067800	5970	5970	5970	5970	0
558	20250214	115800	82067800	5970	5970	5970	5970	0
559	20250214	115700	82067800	5970	5970	5970	5970	0
560	20250214	115600	82067800	5970	5970	5970	5970	0
561	20250214	115500	82067800	5970	5970	5970	5970	1
562	20250214	115400	82061830	5970	5970	5970	5970	0
563	20250214	115300	82061830	5970	5970	5970	5970	0
564	20250214	115200	82061830	5970	5970	5970	5970	0
565	20250214	115100	82061830	5970	5970	5970	5970	211
566	20250214	115000	80802160	5970	5970	5970	5970	0
567	20250214	114900	80802160	5970	5970	5970	5970	0
568	20250214	114800	80802160	5970	5970	5970	5970	0
569	20250214	114700	80802160	5970	5970	5970	5970	0
570	20250214	114600	80802160	5970	5970	5970	5970	0
571	20250214	114500	80802160	5970	5970	5970	5970	0
572	20250214	114400	80802160	5970	5970	5970	5970	0
573	20250214	114300	80802160	5970	5970	5970	5970	0
574	20250214	114200	80802160	5970	5970	5970	5970	0
575	20250214	114100	80802160	5970	5970	5970	5970	0
576	20250214	114000	80802160	5970	5970	5970	5970	0
577	20250214	113900	80802160	5970	5970	5970	5970	0
578	20250214	113800	80802160	5970	5970	5970	5970	0
579	20250214	113700	80802160	5970	5970	5970	5970	0
580	20250214	113600	80802160	5970	5970	5970	5970	0
581	20250214	113500	80802160	5970	5970	5970	5970	1
582	20250214	113400	80796190	5970	5970	5970	5970	0
583	20250214	113300	80796190	5970	5970	5970	5970	0
584	20250214	113200	80796190	5970	5970	5970	5970	0
585	20250214	113100	80796190	5970	5970	5970	5970	0
586	20250214	113000	80796190	5970	5970	5970	5970	0
587	20250214	112900	80796190	5970	5970	5970	5970	0
588	20250214	112800	80796190	5970	5970	5970	5970	0
589	20250214	112700	80796190	5970	5970	5970	5970	0
590	20250214	112600	80796190	5970	5970	5970	5970	0
591	20250214	112500	80796190	5970	5970	5970	5970	93
592	20250214	112400	80240980	5970	5970	5970	5970	0
593	20250214	112300	80240980	5970	5970	5970	5970	0
594	20250214	112200	80240980	5970	5970	5970	5970	0
595	20250214	112100	80240980	5970	5980	5980	5970	200
596	20250214	112000	79045330	5990	5990	5990	5990	0
597	20250214	111900	79045330	5990	5990	5990	5990	0
598	20250214	111800	79045330	5990	5990	5990	5990	0
599	20250214	111700	79045330	5990	5990	5990	5990	0
600	20250214	111600	79045330	5990	5990	5990	5990	1
601	20250214	111500	79039340	5980	5980	5980	5980	100
602	20250214	111400	78441340	5980	5980	5980	5980	0
603	20250214	111300	78441340	5980	5980	5980	5980	0
604	20250214	111200	78441340	5980	5980	5980	5980	0
605	20250214	111100	78441340	5980	5980	5980	5980	455
606	20250214	111000	75720440	5980	5980	5980	5980	3
607	20250214	110900	75702500	5980	5980	5980	5980	3
608	20250214	110800	75684560	5980	5980	5980	5980	0
609	20250214	110700	75684560	5980	5980	5980	5980	0
610	20250214	110600	75684560	5980	5980	5980	5980	0
611	20250214	110500	75684560	5980	5980	5980	5980	0
612	20250214	110400	75684560	5980	5980	5980	5980	1
613	20250214	110300	75678580	5980	5980	5980	5980	0
614	20250214	110200	75678580	5980	5980	5980	5980	0
615	20250214	110100	75678580	5980	5980	5980	5980	36
616	20250214	110000	75463300	5980	5980	5980	5980	0
617	20250214	105900	75463300	5980	5980	5980	5980	0
618	20250214	105800	75463300	5980	5980	5980	5980	0
619	20250214	105700	75463300	5980	5980	5980	5980	0
620	20250214	105600	75463300	5980	5980	5980	5980	0
621	20250214	105500	75463300	5980	5980	5980	5980	1
622	20250214	105400	75457320	5970	5970	5970	5970	0
623	20250214	105300	75457320	5970	5970	5970	5970	0
624	20250214	105200	75457320	5970	5970	5970	5970	0
625	20250214	105100	75457320	5970	5970	5970	5970	0
626	20250214	105000	75457320	5970	5970	5970	5970	0
627	20250214	104900	75457320	5970	5970	5970	5970	0
628	20250214	104800	75457320	5970	5970	5970	5970	0
629	20250214	104700	75457320	5970	5970	5970	5970	0
630	20250214	104600	75457320	5970	5970	5970	5970	0
631	20250214	104500	75457320	5970	5970	5970	5970	0
632	20250214	104400	75457320	5970	5970	5970	5970	0
633	20250214	104300	75457320	5970	5970	5970	5970	358
634	20250214	104200	73320060	5980	5980	5980	5980	2
635	20250214	104100	73308100	5970	5970	5970	5970	312
636	20250214	104000	71445460	5970	5970	5970	5970	1
637	20250214	103900	71439490	5960	5960	5960	5960	1
638	20250214	103800	71433530	5950	5950	5950	5950	1
639	20250214	103700	71427580	5930	5930	5930	5930	0
640	20250214	103600	71427580	5930	5930	5930	5930	0
641	20250214	103500	71427580	5930	5930	5930	5930	0
642	20250214	103400	71427580	5930	5930	5930	5930	4512
643	20250214	103300	44671420	5930	5930	5930	5930	0
644	20250214	103200	44671420	5930	5930	5930	5930	200
645	20250214	103100	43485420	5930	5930	5930	5930	100
646	20250214	103000	42892420	5930	5930	5930	5930	50
647	20250214	102900	42595920	5910	5910	5910	5910	20
648	20250214	102800	42477720	5900	5900	5900	5900	0
649	20250214	102700	42477720	5900	5900	5900	5900	0
650	20250214	102600	42477720	5900	5900	5900	5900	190
651	20250214	102500	41356720	5880	5880	5880	5880	0
652	20250214	102400	41356720	5880	5880	5880	5880	0
653	20250214	102300	41356720	5880	5880	5880	5880	1
654	20250214	102200	41350840	5880	5880	5880	5880	16
655	20250214	102100	41256760	5880	5880	5880	5880	0
656	20250214	102000	41256760	5880	5880	5880	5880	294
657	20250214	101900	39528040	5880	5880	5880	5880	0
658	20250214	101800	39528040	5880	5880	5880	5880	0
659	20250214	101700	39528040	5880	5880	5880	5880	0
660	20250214	101600	39528040	5880	5870	5880	5870	559
661	20250214	101500	36245510	5870	5870	5870	5870	391
662	20250214	101400	33950340	5870	5880	5880	5870	268
663	20250214	101300	32376700	5880	5870	5880	5870	400
664	20250214	101200	30025700	5860	5860	5860	5860	102
665	20250214	101100	29427980	5870	5870	5870	5870	2
666	20250214	101000	29416240	5880	5880	5880	5880	0
667	20250214	100900	29416240	5880	5880	5880	5880	5
668	20250214	100800	29386840	5900	5900	5900	5900	0
669	20250214	100700	29386840	5900	5900	5900	5900	0
670	20250214	100600	29386840	5900	5900	5900	5900	1
671	20250214	100500	29380940	5700	5920	5920	5700	2719
672	20250214	100400	13678510	5920	5920	5920	5920	0
673	20250214	100300	13678510	5920	5920	5920	5920	0
674	20250214	100200	13678510	5920	5920	5920	5920	0
675	20250214	100100	13678510	5920	5920	5920	5920	0
676	20250214	100000	13678510	5920	5920	5920	5920	0
677	20250214	095900	13678510	5920	5920	5920	5920	0
678	20250214	095800	13678510	5920	5920	5920	5920	0
679	20250214	095700	13678510	5920	5900	5920	5900	115
680	20250214	095600	12999630	5900	5900	5900	5900	0
681	20250214	095500	12999630	5900	5900	5900	5900	0
682	20250214	095400	12999630	5900	5900	5900	5900	1
683	20250214	095300	12993730	5930	5930	5930	5930	0
684	20250214	095200	12993730	5930	5930	5930	5930	1
685	20250214	095100	12987800	5930	5930	5930	5930	0
686	20250214	095000	12987800	5930	5930	5930	5930	0
687	20250214	094900	12987800	5930	5930	5930	5930	0
688	20250214	094800	12987800	5930	5930	5930	5930	0
689	20250214	094700	12987800	5930	5930	5930	5930	100
690	20250214	094600	12394800	5930	5910	5930	5900	103
691	20250214	094500	11784080	5930	5930	5930	5920	765
692	20250214	094400	7247780	5930	5930	5930	5930	113
693	20250214	094300	6577690	5930	5930	5930	5930	60
694	20250214	094200	6221890	5990	5990	5990	5990	0
695	20250214	094100	6221890	5990	5990	5990	5990	0
696	20250214	094000	6221890	5990	5990	5990	5990	0
697	20250214	093900	6221890	5990	5990	5990	5990	0
698	20250214	093800	6221890	5990	5990	5990	5990	0
699	20250214	093700	6221890	5990	5990	5990	5990	1
700	20250214	093600	6215900	5990	5990	5990	5990	0
701	20250214	093500	6215900	5990	5990	5990	5990	0
702	20250214	093400	6215900	5990	5990	5990	5990	0
703	20250214	093300	6215900	5990	5990	5990	5990	0
704	20250214	093200	6215900	5990	5990	5990	5990	2
705	20250214	093100	6203920	5930	5930	5930	5930	0
706	20250214	093000	6203920	5930	5930	5930	5930	12
707	20250214	092900	6132760	5930	5930	5930	5930	9
708	20250214	092800	6079390	6010	6010	6010	6010	0
709	20250214	092700	6079390	6010	6010	6010	6010	0
710	20250214	092600	6079390	6010	6010	6010	6010	0
711	20250214	092500	6079390	6010	6010	6010	6010	0
712	20250214	092400	6079390	6010	6010	6010	6010	0
713	20250214	092300	6079390	6010	6010	6010	6010	80
714	20250214	092200	5598590	6010	6010	6010	6010	50
715	20250214	092100	5298090	6010	6010	6010	6010	1
716	20250214	092000	5292080	5910	5910	5910	5910	0
717	20250214	091900	5292080	5910	5910	5910	5910	1
718	20250214	091800	5286170	6030	6030	6030	6030	20
719	20250214	091700	5165570	6030	6020	6030	6020	50
720	20250214	091600	4864170	6030	5980	6030	5850	149
721	20250214	091500	3984060	5980	5980	5980	5980	0
722	20250214	091400	3984060	5980	5980	5980	5980	1
723	20250214	091300	3978080	5980	5980	5980	5980	21
724	20250214	091200	3852500	6030	6030	6030	6030	0
725	20250214	091100	3852500	6030	6030	6030	6030	0
726	20250214	091000	3852500	6030	6000	6030	6000	26
727	20250214	090900	3696010	5980	5980	5980	5980	25
728	20250214	090800	3546510	5980	5980	5980	5980	0
729	20250214	090700	3546510	5980	5980	5980	5980	17
730	20250214	090600	3444850	5980	5980	5980	5980	0
731	20250214	090500	3444850	5980	5980	5980	5980	45
732	20250214	090400	3175750	5980	5980	5980	5980	2
733	20250214	090300	3163790	6000	6000	6000	6000	1
734	20250214	090200	3157790	5980	6000	6000	5980	347
735	20250214	090100	1076550	6000	5990	6000	5990	13
736	20250214	090000	998670	5990	5980	5990	5980	167