KissMeData/314140/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211600	27314890	5040	5040	5040	5040	217
3	20250214	211500	27314890	5040	5040	5040	5040	0
4	20250214	211400	27314890	5040	5040	5040	5040	0
5	20250214	211300	27314890	5040	5040	5040	5040	0
6	20250214	211200	27314890	5040	5040	5040	5040	0
7	20250214	211100	27314890	5040	5040	5040	5040	0
8	20250214	211000	27314890	5040	5040	5040	5040	0
9	20250214	210900	27314890	5040	5040	5040	5040	0
10	20250214	210800	27314890	5040	5040	5040	5040	0
11	20250214	210700	27314890	5040	5040	5040	5040	0
12	20250214	210600	27314890	5040	5040	5040	5040	0
13	20250214	210500	27314890	5040	5040	5040	5040	0
14	20250214	210400	27314890	5040	5040	5040	5040	0
15	20250214	210300	27314890	5040	5040	5040	5040	0
16	20250214	210200	27314890	5040	5040	5040	5040	0
17	20250214	210100	27314890	5040	5040	5040	5040	0
18	20250214	210000	27314890	5040	5040	5040	5040	0
19	20250214	205900	27314890	5040	5040	5040	5040	0
20	20250214	205800	27314890	5040	5040	5040	5040	0
21	20250214	205700	27314890	5040	5040	5040	5040	0
22	20250214	205600	27314890	5040	5040	5040	5040	0
23	20250214	205500	27314890	5040	5040	5040	5040	0
24	20250214	205400	27314890	5040	5040	5040	5040	0
25	20250214	205300	27314890	5040	5040	5040	5040	0
26	20250214	205200	27314890	5040	5040	5040	5040	0
27	20250214	205100	27314890	5040	5040	5040	5040	0
28	20250214	205000	27314890	5040	5040	5040	5040	0
29	20250214	204900	27314890	5040	5040	5040	5040	0
30	20250214	204800	27314890	5040	5040	5040	5040	0
31	20250214	204700	27314890	5040	5040	5040	5040	0
32	20250214	204600	27314890	5040	5040	5040	5040	217
33	20250214	204500	27314890	5040	5040	5040	5040	0
34	20250214	204400	27314890	5040	5040	5040	5040	0
35	20250214	204300	27314890	5040	5040	5040	5040	0
36	20250214	204200	27314890	5040	5040	5040	5040	0
37	20250214	204100	27314890	5040	5040	5040	5040	0
38	20250214	204000	27314890	5040	5040	5040	5040	0
39	20250214	203900	27314890	5040	5040	5040	5040	0
40	20250214	203800	27314890	5040	5040	5040	5040	0
41	20250214	203700	27314890	5040	5040	5040	5040	0
42	20250214	203600	27314890	5040	5040	5040	5040	0
43	20250214	203500	27314890	5040	5040	5040	5040	0
44	20250214	203400	27314890	5040	5040	5040	5040	0
45	20250214	203300	27314890	5040	5040	5040	5040	0
46	20250214	203200	27314890	5040	5040	5040	5040	0
47	20250214	203100	27314890	5040	5040	5040	5040	0
48	20250214	203000	27314890	5040	5040	5040	5040	0
49	20250214	202900	27314890	5040	5040	5040	5040	0
50	20250214	202800	27314890	5040	5040	5040	5040	0
51	20250214	202700	27314890	5040	5040	5040	5040	0
52	20250214	202600	27314890	5040	5040	5040	5040	0
53	20250214	202500	27314890	5040	5040	5040	5040	0
54	20250214	202400	27314890	5040	5040	5040	5040	0
55	20250214	202300	27314890	5040	5040	5040	5040	0
56	20250214	202200	27314890	5040	5040	5040	5040	0
57	20250214	202100	27314890	5040	5040	5040	5040	0
58	20250214	202000	27314890	5040	5040	5040	5040	0
59	20250214	201900	27314890	5040	5040	5040	5040	0
60	20250214	201800	27314890	5040	5040	5040	5040	0
61	20250214	201700	27314890	5040	5040	5040	5040	0
62	20250214	201600	27314890	5040	5040	5040	5040	217
63	20250214	201500	27314890	5040	5040	5040	5040	0
64	20250214	201400	27314890	5040	5040	5040	5040	0
65	20250214	201300	27314890	5040	5040	5040	5040	0
66	20250214	201200	27314890	5040	5040	5040	5040	0
67	20250214	201100	27314890	5040	5040	5040	5040	0
68	20250214	201000	27314890	5040	5040	5040	5040	0
69	20250214	200900	27314890	5040	5040	5040	5040	0
70	20250214	200800	27314890	5040	5040	5040	5040	0
71	20250214	200700	27314890	5040	5040	5040	5040	0
72	20250214	200600	27314890	5040	5040	5040	5040	0
73	20250214	200500	27314890	5040	5040	5040	5040	0
74	20250214	200400	27314890	5040	5040	5040	5040	0
75	20250214	200300	27314890	5040	5040	5040	5040	0
76	20250214	200200	27314890	5040	5040	5040	5040	0
77	20250214	200100	27314890	5040	5040	5040	5040	0
78	20250214	200000	27314890	5040	5040	5040	5040	0
79	20250214	195900	27314890	5040	5040	5040	5040	0
80	20250214	195800	27314890	5040	5040	5040	5040	0
81	20250214	195700	27314890	5040	5040	5040	5040	0
82	20250214	195600	27314890	5040	5040	5040	5040	0
83	20250214	195500	27314890	5040	5040	5040	5040	0
84	20250214	195400	27314890	5040	5040	5040	5040	0
85	20250214	195300	27314890	5040	5040	5040	5040	0
86	20250214	195200	27314890	5040	5040	5040	5040	0
87	20250214	195100	27314890	5040	5040	5040	5040	0
88	20250214	195000	27314890	5040	5040	5040	5040	0
89	20250214	194900	27314890	5040	5040	5040	5040	0
90	20250214	194800	27314890	5040	5040	5040	5040	0
91	20250214	194700	27314890	5040	5040	5040	5040	0
92	20250214	194600	27314890	5040	5040	5040	5040	217
93	20250214	194500	27314890	5040	5040	5040	5040	0
94	20250214	194400	27314890	5040	5040	5040	5040	0
95	20250214	194300	27314890	5040	5040	5040	5040	0
96	20250214	194200	27314890	5040	5040	5040	5040	0
97	20250214	194100	27314890	5040	5040	5040	5040	0
98	20250214	194000	27314890	5040	5040	5040	5040	0
99	20250214	193900	27314890	5040	5040	5040	5040	0
100	20250214	193800	27314890	5040	5040	5040	5040	0
101	20250214	193700	27314890	5040	5040	5040	5040	0
102	20250214	193600	27314890	5040	5040	5040	5040	0
103	20250214	193500	27314890	5040	5040	5040	5040	0
104	20250214	193400	27314890	5040	5040	5040	5040	0
105	20250214	193300	27314890	5040	5040	5040	5040	0
106	20250214	193200	27314890	5040	5040	5040	5040	0
107	20250214	193100	27314890	5040	5040	5040	5040	0
108	20250214	193000	27314890	5040	5040	5040	5040	0
109	20250214	192900	27314890	5040	5040	5040	5040	0
110	20250214	192800	27314890	5040	5040	5040	5040	0
111	20250214	192700	27314890	5040	5040	5040	5040	0
112	20250214	192600	27314890	5040	5040	5040	5040	0
113	20250214	192500	27314890	5040	5040	5040	5040	0
114	20250214	192400	27314890	5040	5040	5040	5040	0
115	20250214	192300	27314890	5040	5040	5040	5040	0
116	20250214	192200	27314890	5040	5040	5040	5040	0
117	20250214	192100	27314890	5040	5040	5040	5040	0
118	20250214	192000	27314890	5040	5040	5040	5040	0
119	20250214	191900	27314890	5040	5040	5040	5040	0
120	20250214	191800	27314890	5040	5040	5040	5040	0
121	20250214	191700	27314890	5040	5040	5040	5040	0
122	20250214	191600	27314890	5040	5040	5040	5040	217
123	20250214	191500	27314890	5040	5040	5040	5040	0
124	20250214	191400	27314890	5040	5040	5040	5040	0
125	20250214	191300	27314890	5040	5040	5040	5040	0
126	20250214	191200	27314890	5040	5040	5040	5040	0
127	20250214	191100	27314890	5040	5040	5040	5040	0
128	20250214	191000	27314890	5040	5040	5040	5040	0
129	20250214	190900	27314890	5040	5040	5040	5040	0
130	20250214	190800	27314890	5040	5040	5040	5040	0
131	20250214	190700	27314890	5040	5040	5040	5040	0
132	20250214	190600	27314890	5040	5040	5040	5040	0
133	20250214	190500	27314890	5040	5040	5040	5040	0
134	20250214	190400	27314890	5040	5040	5040	5040	0
135	20250214	190300	27314890	5040	5040	5040	5040	0
136	20250214	190200	27314890	5040	5040	5040	5040	0
137	20250214	190100	27314890	5040	5040	5040	5040	0
138	20250214	190000	27314890	5040	5040	5040	5040	0
139	20250214	185900	27314890	5040	5040	5040	5040	0
140	20250214	185800	27314890	5040	5040	5040	5040	0
141	20250214	185700	27314890	5040	5040	5040	5040	0
142	20250214	185600	27314890	5040	5040	5040	5040	0
143	20250214	185500	27314890	5040	5040	5040	5040	0
144	20250214	185400	27314890	5040	5040	5040	5040	0
145	20250214	185300	27314890	5040	5040	5040	5040	0
146	20250214	185200	27314890	5040	5040	5040	5040	0
147	20250214	185100	27314890	5040	5040	5040	5040	0
148	20250214	185000	27314890	5040	5040	5040	5040	0
149	20250214	184900	27314890	5040	5040	5040	5040	0
150	20250214	184800	27314890	5040	5040	5040	5040	0
151	20250214	184700	27314890	5040	5040	5040	5040	0
152	20250214	184600	27314890	5040	5040	5040	5040	217
153	20250214	184500	27314890	5040	5040	5040	5040	0
154	20250214	184400	27314890	5040	5040	5040	5040	0
155	20250214	184300	27314890	5040	5040	5040	5040	0
156	20250214	184200	27314890	5040	5040	5040	5040	0
157	20250214	184100	27314890	5040	5040	5040	5040	0
158	20250214	184000	27314890	5040	5040	5040	5040	0
159	20250214	183900	27314890	5040	5040	5040	5040	0
160	20250214	183800	27314890	5040	5040	5040	5040	0
161	20250214	183700	27314890	5040	5040	5040	5040	0
162	20250214	183600	27314890	5040	5040	5040	5040	0
163	20250214	183500	27314890	5040	5040	5040	5040	0
164	20250214	183400	27314890	5040	5040	5040	5040	0
165	20250214	183300	27314890	5040	5040	5040	5040	0
166	20250214	183200	27314890	5040	5040	5040	5040	0
167	20250214	183100	27314890	5040	5040	5040	5040	0
168	20250214	183000	27314890	5040	5040	5040	5040	0
169	20250214	182900	27314890	5040	5040	5040	5040	0
170	20250214	182800	27314890	5040	5040	5040	5040	0
171	20250214	182700	27314890	5040	5040	5040	5040	0
172	20250214	182600	27314890	5040	5040	5040	5040	0
173	20250214	182500	27314890	5040	5040	5040	5040	0
174	20250214	182400	27314890	5040	5040	5040	5040	0
175	20250214	182300	27314890	5040	5040	5040	5040	0
176	20250214	182200	27314890	5040	5040	5040	5040	0
177	20250214	182100	27314890	5040	5040	5040	5040	0
178	20250214	182000	27314890	5040	5040	5040	5040	0
179	20250214	181900	27314890	5040	5040	5040	5040	0
180	20250214	181800	27314890	5040	5040	5040	5040	0
181	20250214	181700	27314890	5040	5040	5040	5040	0
182	20250214	181600	27314890	5040	5040	5040	5040	217
183	20250214	181500	27314890	5040	5040	5040	5040	0
184	20250214	181400	27314890	5040	5040	5040	5040	0
185	20250214	181300	27314890	5040	5040	5040	5040	0
186	20250214	181200	27314890	5040	5040	5040	5040	0
187	20250214	181100	27314890	5040	5040	5040	5040	0
188	20250214	181000	27314890	5040	5040	5040	5040	0
189	20250214	180900	27314890	5040	5040	5040	5040	0
190	20250214	180800	27314890	5040	5040	5040	5040	0
191	20250214	180700	27314890	5040	5040	5040	5040	0
192	20250214	180600	27314890	5040	5040	5040	5040	0
193	20250214	180500	27314890	5040	5040	5040	5040	0
194	20250214	180400	27314890	5040	5040	5040	5040	0
195	20250214	180300	27314890	5040	5040	5040	5040	0
196	20250214	180200	27314890	5040	5040	5040	5040	0
197	20250214	180100	27314890	5040	5040	5040	5040	0
198	20250214	180000	27314890	5040	5040	5040	5040	0
199	20250214	175900	27314890	5040	5040	5040	5040	0
200	20250214	175800	27314890	5040	5040	5040	5040	0
201	20250214	175700	27314890	5040	5040	5040	5040	0
202	20250214	175600	27314890	5040	5040	5040	5040	0
203	20250214	175500	27314890	5040	5040	5040	5040	0
204	20250214	175400	27314890	5040	5040	5040	5040	0
205	20250214	175300	27314890	5040	5040	5040	5040	0
206	20250214	175200	27314890	5040	5040	5040	5040	0
207	20250214	175100	27314890	5040	5040	5040	5040	0
208	20250214	175000	27314890	5040	5040	5040	5040	0
209	20250214	174900	27314890	5040	5040	5040	5040	0
210	20250214	174800	27314890	5040	5040	5040	5040	0
211	20250214	174700	27314890	5040	5040	5040	5040	0
212	20250214	174600	27314890	5040	5040	5040	5040	217
213	20250214	174500	27314890	5040	5040	5040	5040	0
214	20250214	174400	27314890	5040	5040	5040	5040	0
215	20250214	174300	27314890	5040	5040	5040	5040	0
216	20250214	174200	27314890	5040	5040	5040	5040	0
217	20250214	174100	27314890	5040	5040	5040	5040	0
218	20250214	174000	27314890	5040	5040	5040	5040	0
219	20250214	173900	27314890	5040	5040	5040	5040	0
220	20250214	173800	27314890	5040	5040	5040	5040	0
221	20250214	173700	27314890	5040	5040	5040	5040	0
222	20250214	173600	27314890	5040	5040	5040	5040	0
223	20250214	173500	27314890	5040	5040	5040	5040	0
224	20250214	173400	27314890	5040	5040	5040	5040	0
225	20250214	173300	27314890	5040	5040	5040	5040	0
226	20250214	173200	27314890	5040	5040	5040	5040	0
227	20250214	173100	27314890	5040	5040	5040	5040	0
228	20250214	173000	27314890	5040	5040	5040	5040	0
229	20250214	172900	27314890	5040	5040	5040	5040	0
230	20250214	172800	27314890	5040	5040	5040	5040	0
231	20250214	172700	27314890	5040	5040	5040	5040	0
232	20250214	172600	27314890	5040	5040	5040	5040	0
233	20250214	172500	27314890	5040	5040	5040	5040	0
234	20250214	172400	27314890	5040	5040	5040	5040	0
235	20250214	172300	27314890	5040	5040	5040	5040	0
236	20250214	172200	27314890	5040	5040	5040	5040	0
237	20250214	172100	27314890	5040	5040	5040	5040	0
238	20250214	172000	27314890	5040	5040	5040	5040	0
239	20250214	171900	27314890	5040	5040	5040	5040	0
240	20250214	171800	27314890	5040	5040	5040	5040	0
241	20250214	171700	27314890	5040	5040	5040	5040	0
242	20250214	171600	27314890	5040	5040	5040	5040	217
243	20250214	171500	27314890	5040	5040	5040	5040	0
244	20250214	171400	27314890	5040	5040	5040	5040	0
245	20250214	171300	27314890	5040	5040	5040	5040	0
246	20250214	171200	27314890	5040	5040	5040	5040	0
247	20250214	171100	27314890	5040	5040	5040	5040	0
248	20250214	171000	27314890	5040	5040	5040	5040	0
249	20250214	170900	27314890	5040	5040	5040	5040	0
250	20250214	170800	27314890	5040	5040	5040	5040	0
251	20250214	170700	27314890	5040	5040	5040	5040	0
252	20250214	170600	27314890	5040	5040	5040	5040	0
253	20250214	170500	27314890	5040	5040	5040	5040	0
254	20250214	170400	27314890	5040	5040	5040	5040	0
255	20250214	170300	27314890	5040	5040	5040	5040	0
256	20250214	170200	27314890	5040	5040	5040	5040	0
257	20250214	170100	27314890	5040	5040	5040	5040	0
258	20250214	170000	27314890	5040	5040	5040	5040	0
259	20250214	165900	27314890	5040	5040	5040	5040	0
260	20250214	165800	27314890	5040	5040	5040	5040	0
261	20250214	165700	27314890	5040	5040	5040	5040	0
262	20250214	165600	27314890	5040	5040	5040	5040	0
263	20250214	165500	27314890	5040	5040	5040	5040	0
264	20250214	165400	27314890	5040	5040	5040	5040	0
265	20250214	165300	27314890	5040	5040	5040	5040	0
266	20250214	165200	27314890	5040	5040	5040	5040	0
267	20250214	165100	27314890	5040	5040	5040	5040	0
268	20250214	165000	27314890	5040	5040	5040	5040	0
269	20250214	164900	27314890	5040	5040	5040	5040	0
270	20250214	164800	27314890	5040	5040	5040	5040	0
271	20250214	164700	27314890	5040	5040	5040	5040	0
272	20250214	164600	27314890	5040	5040	5040	5040	217
273	20250214	164500	27314890	5040	5040	5040	5040	0
274	20250214	164400	27314890	5040	5040	5040	5040	0
275	20250214	164300	27314890	5040	5040	5040	5040	0
276	20250214	164200	27314890	5040	5040	5040	5040	0
277	20250214	164100	27314890	5040	5040	5040	5040	0
278	20250214	164000	27314890	5040	5040	5040	5040	0
279	20250214	163900	27314890	5040	5040	5040	5040	0
280	20250214	163800	27314890	5040	5040	5040	5040	0
281	20250214	163700	27314890	5040	5040	5040	5040	0
282	20250214	163600	27314890	5040	5040	5040	5040	0
283	20250214	163500	27314890	5040	5040	5040	5040	0
284	20250214	163400	27314890	5040	5040	5040	5040	0
285	20250214	163300	27314890	5040	5040	5040	5040	0
286	20250214	163200	27314890	5040	5040	5040	5040	0
287	20250214	163100	27314890	5040	5040	5040	5040	0
288	20250214	163000	27314890	5040	5040	5040	5040	0
289	20250214	162900	27314890	5040	5040	5040	5040	0
290	20250214	162800	27314890	5040	5040	5040	5040	0
291	20250214	162700	27314890	5040	5040	5040	5040	0
292	20250214	162600	27314890	5040	5040	5040	5040	0
293	20250214	162500	27314890	5040	5040	5040	5040	0
294	20250214	162400	27314890	5040	5040	5040	5040	0
295	20250214	162300	27314890	5040	5040	5040	5040	0
296	20250214	162200	27314890	5040	5040	5040	5040	0
297	20250214	162100	27314890	5040	5040	5040	5040	0
298	20250214	162000	27314890	5040	5040	5040	5040	0
299	20250214	161900	27314890	5040	5040	5040	5040	0
300	20250214	161800	27314890	5040	5040	5040	5040	0
301	20250214	161700	27314890	5040	5040	5040	5040	0
302	20250214	161600	27314890	5040	5040	5040	5040	217
303	20250214	161500	27314890	5040	5040	5040	5040	0
304	20250214	161400	27314890	5040	5040	5040	5040	0
305	20250214	161300	27314890	5040	5040	5040	5040	0
306	20250214	161200	27314890	5040	5040	5040	5040	0
307	20250214	161100	27314890	5040	5040	5040	5040	0
308	20250214	161000	27314890	5040	5040	5040	5040	0
309	20250214	160900	27314890	5040	5040	5040	5040	0
310	20250214	160800	27314890	5040	5040	5040	5040	0
311	20250214	160700	27314890	5040	5040	5040	5040	0
312	20250214	160600	27314890	5040	5040	5040	5040	0
313	20250214	160500	27314890	5040	5040	5040	5040	0
314	20250214	160400	27314890	5040	5040	5040	5040	0
315	20250214	160300	27314890	5040	5040	5040	5040	0
316	20250214	160200	27314890	5040	5040	5040	5040	0
317	20250214	160100	27314890	5040	5040	5040	5040	0
318	20250214	160000	27314890	5040	5040	5040	5040	0
319	20250214	155900	27314890	5040	5040	5040	5040	0
320	20250214	155800	27314890	5040	5040	5040	5040	0
321	20250214	155700	27314890	5040	5040	5040	5040	0
322	20250214	155600	27314890	5040	5040	5040	5040	0
323	20250214	155500	27314890	5040	5040	5040	5040	0
324	20250214	155400	27314890	5040	5040	5040	5040	0
325	20250214	155300	27314890	5040	5040	5040	5040	0
326	20250214	155200	27314890	5040	5040	5040	5040	0
327	20250214	155100	27314890	5040	5040	5040	5040	0
328	20250214	155000	27314890	5040	5040	5040	5040	0
329	20250214	154900	27314890	5040	5040	5040	5040	0
330	20250214	154800	27314890	5040	5040	5040	5040	0
331	20250214	154700	27314890	5040	5040	5040	5040	0
332	20250214	154600	27314890	5040	5040	5040	5040	217
333	20250214	154500	27314890	5040	5040	5040	5040	0
334	20250214	154400	27314890	5040	5040	5040	5040	0
335	20250214	154300	27314890	5040	5040	5040	5040	0
336	20250214	154200	27314890	5040	5040	5040	5040	0
337	20250214	154100	27314890	5040	5040	5040	5040	0
338	20250214	154000	27314890	5040	5040	5040	5040	0
339	20250214	153900	27314890	5040	5040	5040	5040	0
340	20250214	153800	27314890	5040	5040	5040	5040	0
341	20250214	153700	27314890	5040	5040	5040	5040	0
342	20250214	153600	27314890	5040	5040	5040	5040	0
343	20250214	153500	27314890	5040	5040	5040	5040	0
344	20250214	153400	27314890	5040	5040	5040	5040	0
345	20250214	153300	27314890	5040	5040	5040	5040	0
346	20250214	153200	27314890	5040	5040	5040	5040	0
347	20250214	153100	27314890	5040	5040	5040	5040	0
348	20250214	153000	27314890	5040	5040	5040	5040	217
349	20250214	152900	26221210	5050	5050	5050	5050	0
350	20250214	152800	26221210	5050	5050	5050	5050	0
351	20250214	152700	26221210	5050	5050	5050	5050	0
352	20250214	152600	26221210	5050	5050	5050	5050	0
353	20250214	152500	26221210	5050	5050	5050	5050	0
354	20250214	152400	26221210	5050	5050	5050	5050	0
355	20250214	152300	26221210	5050	5050	5050	5050	0
356	20250214	152200	26221210	5050	5050	5050	5050	0
357	20250214	152100	26221210	5050	5050	5050	5050	0
358	20250214	152000	26221210	5050	5050	5050	5050	0
359	20250214	151900	26221210	5050	5050	5050	5050	0
360	20250214	151800	26221210	5050	5050	5050	5050	0
361	20250214	151700	26221210	5050	5050	5050	5050	0
362	20250214	151600	26221210	5050	5050	5050	5050	0
363	20250214	151500	26221210	5050	5050	5050	5050	0
364	20250214	151400	26221210	5050	5050	5050	5050	0
365	20250214	151300	26221210	5050	5050	5050	5050	0
366	20250214	151200	26221210	5050	5050	5050	5050	0
367	20250214	151100	26221210	5050	5050	5050	5050	1
368	20250214	151000	26216160	5030	5030	5030	5030	0
369	20250214	150900	26216160	5030	5030	5030	5030	0
370	20250214	150800	26216160	5030	5030	5030	5030	0
371	20250214	150700	26216160	5030	5030	5030	5030	1
372	20250214	150600	26211130	5020	5020	5020	5020	1
373	20250214	150500	26206110	5010	5030	5030	5010	100
374	20250214	150400	25704910	5050	5050	5050	5050	0
375	20250214	150300	25704910	5050	5050	5050	5050	0
376	20250214	150200	25704910	5050	5050	5050	5050	1
377	20250214	150100	25699860	5040	5040	5040	5040	10
378	20250214	150000	25649460	5040	5040	5040	5040	0
379	20250214	145900	25649460	5040	5040	5040	5040	0
380	20250214	145800	25649460	5040	5040	5040	5040	0
381	20250214	145700	25649460	5040	5020	5040	5010	182
382	20250214	145600	24737510	5040	5040	5040	5040	0
383	20250214	145500	24737510	5040	5040	5040	5040	0
384	20250214	145400	24737510	5040	5040	5040	5040	1
385	20250214	145300	24732470	5000	5030	5030	5000	2221
386	20250214	145200	13579440	5050	5050	5050	5050	0
387	20250214	145100	13579440	5050	5050	5050	5050	1
388	20250214	145000	13574390	5040	5040	5040	5040	0
389	20250214	144900	13574390	5040	5040	5040	5040	4
390	20250214	144800	13554230	5050	5050	5050	5050	0
391	20250214	144700	13554230	5050	5050	5050	5050	0
392	20250214	144600	13554230	5050	5050	5050	5050	0
393	20250214	144500	13554230	5050	5050	5050	5050	0
394	20250214	144400	13554230	5050	5050	5050	5050	0
395	20250214	144300	13554230	5050	5050	5050	5050	0
396	20250214	144200	13554230	5050	5050	5050	5050	0
397	20250214	144100	13554230	5050	5050	5050	5050	1
398	20250214	144000	13549180	5040	5040	5040	5040	47
399	20250214	143900	13312300	5050	5050	5050	5050	0
400	20250214	143800	13312300	5050	5050	5050	5050	0
401	20250214	143700	13312300	5050	5050	5050	5050	0
402	20250214	143600	13312300	5050	5050	5050	5050	0
403	20250214	143500	13312300	5050	5050	5050	5050	0
404	20250214	143400	13312300	5050	5050	5050	5050	0
405	20250214	143300	13312300	5050	5050	5050	5050	0
406	20250214	143200	13312300	5050	5050	5050	5050	0
407	20250214	143100	13312300	5050	5050	5050	5050	0
408	20250214	143000	13312300	5050	5050	5050	5050	0
409	20250214	142900	13312300	5050	5050	5050	5050	0
410	20250214	142800	13312300	5050	5050	5050	5050	0
411	20250214	142700	13312300	5050	5050	5050	5050	0
412	20250214	142600	13312300	5050	5050	5050	5050	0
413	20250214	142500	13312300	5050	5050	5050	5050	0
414	20250214	142400	13312300	5050	5050	5050	5050	0
415	20250214	142300	13312300	5050	5050	5050	5050	0
416	20250214	142200	13312300	5050	5050	5050	5050	0
417	20250214	142100	13312300	5050	5050	5050	5050	0
418	20250214	142000	13312300	5050	5050	5050	5050	0
419	20250214	141900	13312300	5050	5050	5050	5050	0
420	20250214	141800	13312300	5050	5050	5050	5050	0
421	20250214	141700	13312300	5050	5050	5050	5050	0
422	20250214	141600	13312300	5050	5050	5050	5050	0
423	20250214	141500	13312300	5050	5050	5050	5050	0
424	20250214	141400	13312300	5050	5050	5050	5050	0
425	20250214	141300	13312300	5050	5040	5050	5040	2
426	20250214	141200	13302210	5050	5050	5050	5050	0
427	20250214	141100	13302210	5050	5040	5050	5040	31
428	20250214	141000	13145960	5050	5050	5050	5050	0
429	20250214	140900	13145960	5050	5050	5050	5050	0
430	20250214	140800	13145960	5050	5050	5050	5050	0
431	20250214	140700	13145960	5050	5050	5050	5050	0
432	20250214	140600	13145960	5050	5050	5050	5050	0
433	20250214	140500	13145960	5050	5050	5050	5050	0
434	20250214	140400	13145960	5050	5050	5050	5050	0
435	20250214	140300	13145960	5050	5050	5050	5050	0
436	20250214	140200	13145960	5050	5050	5050	5050	0
437	20250214	140100	13145960	5050	5050	5050	5050	0
438	20250214	140000	13145960	5050	5050	5050	5050	0
439	20250214	135900	13145960	5050	5050	5050	5050	0
440	20250214	135800	13145960	5050	5050	5050	5050	0
441	20250214	135700	13145960	5050	5050	5050	5050	3
442	20250214	135600	13130810	5050	5050	5050	5050	0
443	20250214	135500	13130810	5050	5050	5050	5050	0
444	20250214	135400	13130810	5050	5050	5050	5050	100
445	20250214	135300	12625810	5060	5060	5060	5060	0
446	20250214	135200	12625810	5060	5060	5060	5060	0
447	20250214	135100	12625810	5060	5060	5060	5060	0
448	20250214	135000	12625810	5060	5060	5060	5060	0
449	20250214	134900	12625810	5060	5060	5060	5060	0
450	20250214	134800	12625810	5060	5060	5060	5060	0
451	20250214	134700	12625810	5060	5060	5060	5060	0
452	20250214	134600	12625810	5060	5060	5060	5060	0
453	20250214	134500	12625810	5060	5060	5060	5060	0
454	20250214	134400	12625810	5060	5060	5060	5060	1
455	20250214	134300	12620750	5050	5050	5050	5050	0
456	20250214	134200	12620750	5050	5050	5050	5050	1040
457	20250214	134100	7368750	5050	5050	5050	5050	0
458	20250214	134000	7368750	5050	5050	5050	5050	0
459	20250214	133900	7368750	5050	5050	5050	5050	0
460	20250214	133800	7368750	5050	5050	5050	5050	0
461	20250214	133700	7368750	5050	5050	5050	5050	0
462	20250214	133600	7368750	5050	5050	5050	5050	1
463	20250214	133500	7363700	5040	5040	5040	5040	2
464	20250214	133400	7353620	5050	5050	5050	5050	0
465	20250214	133300	7353620	5050	5050	5050	5050	0
466	20250214	133200	7353620	5050	5050	5050	5050	0
467	20250214	133100	7353620	5050	5050	5050	5050	0
468	20250214	133000	7353620	5050	5050	5050	5050	0
469	20250214	132900	7353620	5050	5050	5050	5050	0
470	20250214	132800	7353620	5050	5050	5050	5050	0
471	20250214	132700	7353620	5050	5050	5050	5050	2
472	20250214	132600	7343520	5050	5050	5050	5050	0
473	20250214	132500	7343520	5050	5050	5050	5050	0
474	20250214	132400	7343520	5050	5050	5050	5050	0
475	20250214	132300	7343520	5050	5050	5050	5050	0
476	20250214	132200	7343520	5050	5050	5050	5050	0
477	20250214	132100	7343520	5050	5050	5050	5050	0
478	20250214	132000	7343520	5050	5050	5050	5050	0
479	20250214	131900	7343520	5050	5050	5050	5050	0
480	20250214	131800	7343520	5050	5050	5050	5050	0
481	20250214	131700	7343520	5050	5050	5050	5050	0
482	20250214	131600	7343520	5050	5050	5050	5050	0
483	20250214	131500	7343520	5050	5050	5050	5050	0
484	20250214	131400	7343520	5050	5050	5050	5050	0
485	20250214	131300	7343520	5050	5050	5050	5050	0
486	20250214	131200	7343520	5050	5050	5050	5050	1
487	20250214	131100	7338470	5040	5040	5040	5040	0
488	20250214	131000	7338470	5040	5040	5040	5040	0
489	20250214	130900	7338470	5040	5040	5040	5040	0
490	20250214	130800	7338470	5040	5040	5040	5040	0
491	20250214	130700	7338470	5040	5040	5040	5040	0
492	20250214	130600	7338470	5040	5040	5040	5040	0
493	20250214	130500	7338470	5040	5040	5040	5040	0
494	20250214	130400	7338470	5040	5040	5040	5040	76
495	20250214	130300	6955430	5040	5040	5040	5040	24
496	20250214	130200	6834470	5040	5040	5040	5040	0
497	20250214	130100	6834470	5040	5040	5040	5040	0
498	20250214	130000	6834470	5040	5040	5040	5040	0
499	20250214	125900	6834470	5040	5040	5040	5040	0
500	20250214	125800	6834470	5040	5040	5040	5040	0
501	20250214	125700	6834470	5040	5040	5040	5040	0
502	20250214	125600	6834470	5040	5040	5040	5040	0
503	20250214	125500	6834470	5040	5040	5040	5040	0
504	20250214	125400	6834470	5040	5040	5040	5040	0
505	20250214	125300	6834470	5040	5040	5040	5040	0
506	20250214	125200	6834470	5040	5040	5040	5040	0
507	20250214	125100	6834470	5040	5040	5040	5040	1
508	20250214	125000	6829430	5040	5040	5040	5040	0
509	20250214	124900	6829430	5040	5040	5040	5040	0
510	20250214	124800	6829430	5040	5040	5040	5040	0
511	20250214	124700	6829430	5040	5040	5040	5040	0
512	20250214	124600	6829430	5040	5030	5040	5030	34
513	20250214	124500	6658390	5040	5040	5040	5040	0
514	20250214	124400	6658390	5040	5040	5040	5040	0
515	20250214	124300	6658390	5040	5040	5040	5040	0
516	20250214	124200	6658390	5040	5040	5040	5040	0
517	20250214	124100	6658390	5040	5040	5040	5040	1
518	20250214	124000	6653350	5040	5040	5040	5040	0
519	20250214	123900	6653350	5040	5040	5040	5040	0
520	20250214	123800	6653350	5040	5040	5040	5040	0
521	20250214	123700	6653350	5040	5040	5040	5040	1
522	20250214	123600	6648310	5030	5030	5030	5030	0
523	20250214	123500	6648310	5030	5030	5030	5030	0
524	20250214	123400	6648310	5030	5030	5030	5030	0
525	20250214	123300	6648310	5030	5030	5030	5030	0
526	20250214	123200	6648310	5030	5030	5030	5030	0
527	20250214	123100	6648310	5030	5030	5030	5030	19
528	20250214	123000	6552740	5020	5020	5020	5020	0
529	20250214	122900	6552740	5020	5020	5020	5020	0
530	20250214	122800	6552740	5020	5020	5020	5020	0
531	20250214	122700	6552740	5020	5020	5020	5020	7
532	20250214	122600	6517600	5040	5020	5040	5020	121
533	20250214	122500	5910160	5020	5020	5020	5020	8
534	20250214	122400	5870000	5040	5040	5040	5040	0
535	20250214	122300	5870000	5040	5040	5040	5040	0
536	20250214	122200	5870000	5040	5040	5040	5040	0
537	20250214	122100	5870000	5040	5040	5040	5040	1
538	20250214	122000	5864960	5030	5030	5030	5030	0
539	20250214	121900	5864960	5030	5030	5030	5030	0
540	20250214	121800	5864960	5030	5030	5030	5030	28
541	20250214	121700	5724120	5050	5050	5050	5050	0
542	20250214	121600	5724120	5050	5050	5050	5050	0
543	20250214	121500	5724120	5050	5050	5050	5050	0
544	20250214	121400	5724120	5050	5050	5050	5050	0
545	20250214	121300	5724120	5050	5050	5050	5050	0
546	20250214	121200	5724120	5050	5050	5050	5050	0
547	20250214	121100	5724120	5050	5050	5050	5050	0
548	20250214	121000	5724120	5050	5050	5050	5050	0
549	20250214	120900	5724120	5050	5050	5050	5050	0
550	20250214	120800	5724120	5050	5050	5050	5050	0
551	20250214	120700	5724120	5050	5050	5050	5050	0
552	20250214	120600	5724120	5050	5050	5050	5050	0
553	20250214	120500	5724120	5050	5050	5050	5050	2
554	20250214	120400	5714020	5050	5050	5050	5030	34
555	20250214	120300	5542540	5050	5050	5050	5050	0
556	20250214	120200	5542540	5050	5050	5050	5050	0
557	20250214	120100	5542540	5050	5050	5050	5050	0
558	20250214	120000	5542540	5050	5050	5050	5050	0
559	20250214	115900	5542540	5050	5050	5050	5050	0
560	20250214	115800	5542540	5050	5050	5050	5050	0
561	20250214	115700	5542540	5050	5050	5050	5050	0
562	20250214	115600	5542540	5050	5050	5050	5050	0
563	20250214	115500	5542540	5050	5050	5050	5050	0
564	20250214	115400	5542540	5050	5050	5050	5050	0
565	20250214	115300	5542540	5050	5050	5050	5050	0
566	20250214	115200	5542540	5050	5050	5050	5050	1
567	20250214	115100	5537490	5020	5020	5020	5020	0
568	20250214	115000	5537490	5020	5020	5020	5020	0
569	20250214	114900	5537490	5020	5020	5020	5020	0
570	20250214	114800	5537490	5020	5020	5020	5020	0
571	20250214	114700	5537490	5020	5020	5020	5020	0
572	20250214	114600	5537490	5020	5020	5020	5020	0
573	20250214	114500	5537490	5020	5020	5020	5020	0
574	20250214	114400	5537490	5020	5020	5020	5020	0
575	20250214	114300	5537490	5020	5020	5020	5020	0
576	20250214	114200	5537490	5020	5020	5020	5020	0
577	20250214	114100	5537490	5020	5020	5020	5020	0
578	20250214	114000	5537490	5020	5020	5020	5020	0
579	20250214	113900	5537490	5020	5020	5020	5020	0
580	20250214	113800	5537490	5020	5020	5020	5020	36
581	20250214	113700	5356770	5020	5020	5020	5020	0
582	20250214	113600	5356770	5020	5020	5020	5020	0
583	20250214	113500	5356770	5020	5020	5020	5020	0
584	20250214	113400	5356770	5020	5020	5020	5020	0
585	20250214	113300	5356770	5020	5020	5020	5020	0
586	20250214	113200	5356770	5020	5020	5020	5020	0
587	20250214	113100	5356770	5020	5020	5020	5020	0
588	20250214	113000	5356770	5020	5020	5020	5020	6
589	20250214	112900	5326650	5020	5020	5020	5020	0
590	20250214	112800	5326650	5020	5020	5020	5020	0
591	20250214	112700	5326650	5020	5020	5020	5020	0
592	20250214	112600	5326650	5020	5020	5020	5020	24
593	20250214	112500	5206170	5020	5020	5020	5020	56
594	20250214	112400	4925050	5030	5030	5030	5030	8
595	20250214	112300	4884810	5030	5030	5030	5030	3
596	20250214	112200	4869720	5030	5030	5030	5030	3
597	20250214	112100	4854630	5030	5030	5030	5030	0
598	20250214	112000	4854630	5030	5030	5030	5030	2
599	20250214	111900	4844570	5030	5030	5030	5030	50
600	20250214	111800	4593070	5050	5050	5050	5050	0
601	20250214	111700	4593070	5050	5050	5050	5050	0
602	20250214	111600	4593070	5050	5050	5050	5050	0
603	20250214	111500	4593070	5050	5050	5050	5050	0
604	20250214	111400	4593070	5050	5050	5050	5050	2
605	20250214	111300	4582970	5050	5050	5050	5050	0
606	20250214	111200	4582970	5050	5050	5050	5050	0
607	20250214	111100	4582970	5050	5050	5050	5050	0
608	20250214	111000	4582970	5050	5050	5050	5050	0
609	20250214	110900	4582970	5050	5050	5050	5050	0
610	20250214	110800	4582970	5050	5050	5050	5050	0
611	20250214	110700	4582970	5050	5050	5050	5050	1
612	20250214	110600	4577920	5050	5050	5050	5050	0
613	20250214	110500	4577920	5050	5050	5050	5050	10
614	20250214	110400	4527420	5050	5050	5050	5050	0
615	20250214	110300	4527420	5050	5050	5050	5050	0
616	20250214	110200	4527420	5050	5050	5050	5050	0
617	20250214	110100	4527420	5050	5050	5050	5050	1
618	20250214	110000	4522370	5020	5020	5020	5020	10
619	20250214	105900	4472170	5050	5050	5050	5050	1
620	20250214	105800	4467120	5020	5020	5020	5020	4
621	20250214	105700	4447040	5020	5020	5020	5020	1
622	20250214	105600	4442020	5050	5050	5050	5050	0
623	20250214	105500	4442020	5050	5050	5050	5050	0
624	20250214	105400	4442020	5050	5050	5050	5050	0
625	20250214	105300	4442020	5050	5050	5050	5050	0
626	20250214	105200	4442020	5050	5050	5050	5050	0
627	20250214	105100	4442020	5050	5050	5050	5050	0
628	20250214	105000	4442020	5050	5050	5050	5050	0
629	20250214	104900	4442020	5050	5050	5050	5050	0
630	20250214	104800	4442020	5050	5050	5050	5050	0
631	20250214	104700	4442020	5050	5050	5050	5050	0
632	20250214	104600	4442020	5050	5050	5050	5050	0
633	20250214	104500	4442020	5050	5050	5050	5050	0
634	20250214	104400	4442020	5050	5050	5050	5050	0
635	20250214	104300	4442020	5050	5050	5050	5050	0
636	20250214	104200	4442020	5050	5050	5050	5050	3
637	20250214	104100	4426870	5050	5050	5050	5050	0
638	20250214	104000	4426870	5050	5050	5050	5050	0
639	20250214	103900	4426870	5050	5050	5050	5050	0
640	20250214	103800	4426870	5050	5050	5050	5050	0
641	20250214	103700	4426870	5050	5050	5050	5050	0
642	20250214	103600	4426870	5050	5050	5050	5050	0
643	20250214	103500	4426870	5050	5050	5050	5050	0
644	20250214	103400	4426870	5050	5050	5050	5050	0
645	20250214	103300	4426870	5050	5050	5050	5050	0
646	20250214	103200	4426870	5050	5050	5050	5050	0
647	20250214	103100	4426870	5050	5050	5050	5050	0
648	20250214	103000	4426870	5050	5050	5050	5050	0
649	20250214	102900	4426870	5050	5050	5050	5050	29
650	20250214	102800	4280420	5020	5050	5050	5020	110
651	20250214	102700	3725220	5020	5020	5020	5020	0
652	20250214	102600	3725220	5020	5020	5020	5020	0
653	20250214	102500	3725220	5020	5020	5020	5020	0
654	20250214	102400	3725220	5020	5030	5030	5020	8
655	20250214	102300	3685050	5020	5020	5020	5020	0
656	20250214	102200	3685050	5020	5020	5020	5020	0
657	20250214	102100	3685050	5020	5020	5020	5020	10
658	20250214	102000	3634850	5010	5010	5010	5010	0
659	20250214	101900	3634850	5010	5010	5010	5010	0
660	20250214	101800	3634850	5010	5010	5010	5010	0
661	20250214	101700	3634850	5010	5010	5010	5010	0
662	20250214	101600	3634850	5010	5010	5010	5010	0
663	20250214	101500	3634850	5010	5040	5040	5010	62
664	20250214	101400	3323420	5050	5050	5050	5050	0
665	20250214	101300	3323420	5050	5050	5050	5050	0
666	20250214	101200	3323420	5050	5050	5050	5050	0
667	20250214	101100	3323420	5050	5050	5050	5050	0
668	20250214	101000	3323420	5050	5050	5050	5050	0
669	20250214	100900	3323420	5050	5050	5050	5050	5
670	20250214	100800	3298170	5080	5080	5080	5080	0
671	20250214	100700	3298170	5080	5080	5080	5080	0
672	20250214	100600	3298170	5080	5080	5080	5080	0
673	20250214	100500	3298170	5080	5080	5080	5080	0
674	20250214	100400	3298170	5080	5080	5080	5080	0
675	20250214	100300	3298170	5080	5080	5080	5080	1
676	20250214	100200	3293090	5080	5080	5080	5080	0
677	20250214	100100	3293090	5080	5080	5080	5080	0
678	20250214	100000	3293090	5080	5080	5080	5080	0
679	20250214	095900	3293090	5080	5080	5080	5080	0
680	20250214	095800	3293090	5080	5080	5080	5080	0
681	20250214	095700	3293090	5080	5080	5080	5080	0
682	20250214	095600	3293090	5080	5080	5080	5080	0
683	20250214	095500	3293090	5080	5080	5080	5080	0
684	20250214	095400	3293090	5080	5080	5080	5080	0
685	20250214	095300	3293090	5080	5080	5080	5080	10
686	20250214	095200	3242290	5080	5080	5080	5080	0
687	20250214	095100	3242290	5080	5080	5080	5080	0
688	20250214	095000	3242290	5080	5080	5080	5080	0
689	20250214	094900	3242290	5080	5080	5080	5080	0
690	20250214	094800	3242290	5080	5080	5080	5080	3
691	20250214	094700	3227050	5080	5080	5080	5080	1
692	20250214	094600	3221970	5080	5080	5080	5080	1
693	20250214	094500	3216890	5080	5080	5080	5080	1
694	20250214	094400	3211810	5080	5080	5080	5080	0
695	20250214	094300	3211810	5080	5080	5080	5080	0
696	20250214	094200	3211810	5080	5080	5080	5080	0
697	20250214	094100	3211810	5080	5080	5080	5080	0
698	20250214	094000	3211810	5080	5080	5080	5080	0
699	20250214	093900	3211810	5080	5080	5080	5080	0
700	20250214	093800	3211810	5080	5080	5080	5080	0
701	20250214	093700	3211810	5080	5080	5080	5080	1
702	20250214	093600	3206730	5080	5080	5080	5080	0
703	20250214	093500	3206730	5080	5080	5080	5080	0
704	20250214	093400	3206730	5080	5080	5080	5080	0
705	20250214	093300	3206730	5080	5080	5080	5080	0
706	20250214	093200	3206730	5080	5080	5080	5080	0
707	20250214	093100	3206730	5080	5080	5080	5080	0
708	20250214	093000	3206730	5080	5080	5080	5080	0
709	20250214	092900	3206730	5080	5080	5080	5080	0
710	20250214	092800	3206730	5080	5080	5080	5080	0
711	20250214	092700	3206730	5080	5080	5080	5080	0
712	20250214	092600	3206730	5080	5080	5080	5080	5
713	20250214	092500	3181330	5090	5090	5090	5090	0
714	20250214	092400	3181330	5090	5090	5090	5090	0
715	20250214	092300	3181330	5090	5090	5090	5090	0
716	20250214	092200	3181330	5090	5090	5090	5090	0
717	20250214	092100	3181330	5090	5090	5090	5090	0
718	20250214	092000	3181330	5090	5090	5090	5090	0
719	20250214	091900	3181330	5090	5090	5090	5090	0
720	20250214	091800	3181330	5090	5090	5090	5090	100
721	20250214	091700	2672330	5090	5090	5090	5090	100
722	20250214	091600	2163330	5090	5090	5090	5090	100
723	20250214	091500	1654330	5090	5090	5090	5090	0
724	20250214	091400	1654330	5090	5090	5090	5090	0
725	20250214	091300	1654330	5090	5090	5090	5090	0
726	20250214	091200	1654330	5090	5090	5090	5090	0
727	20250214	091100	1654330	5090	5090	5090	5090	0
728	20250214	091000	1654330	5090	5090	5090	5090	0
729	20250214	090900	1654330	5090	5040	5090	5040	307
730	20250214	090800	106800	5040	5040	5040	5040	0
731	20250214	090700	106800	5040	5050	5050	5040	2
732	20250214	090600	96710	5090	5090	5090	5090	0
733	20250214	090500	96710	5090	5090	5090	5090	0
734	20250214	090400	96710	5090	5090	5090	5090	0
735	20250214	090300	96710	5090	5090	5090	5090	0
736	20250214	090200	96710	5090	5090	5090	5090	0
737	20250214	090100	96710	5090	5090	5090	5090	19
738	20250214	090000	0	5090	5090	5090	5090	0