KissMeData/347890/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	212400	18488800	5790	5790	5790	5790	425
3	20250214	212300	18488800	5790	5790	5790	5790	0
4	20250214	212200	18488800	5790	5790	5790	5790	0
5	20250214	212100	18488800	5790	5790	5790	5790	0
6	20250214	212000	18488800	5790	5790	5790	5790	0
7	20250214	211900	18488800	5790	5790	5790	5790	0
8	20250214	211800	18488800	5790	5790	5790	5790	0
9	20250214	211700	18488800	5790	5790	5790	5790	0
10	20250214	211600	18488800	5790	5790	5790	5790	0
11	20250214	211500	18488800	5790	5790	5790	5790	0
12	20250214	211400	18488800	5790	5790	5790	5790	0
13	20250214	211300	18488800	5790	5790	5790	5790	0
14	20250214	211200	18488800	5790	5790	5790	5790	0
15	20250214	211100	18488800	5790	5790	5790	5790	0
16	20250214	211000	18488800	5790	5790	5790	5790	0
17	20250214	210900	18488800	5790	5790	5790	5790	0
18	20250214	210800	18488800	5790	5790	5790	5790	0
19	20250214	210700	18488800	5790	5790	5790	5790	0
20	20250214	210600	18488800	5790	5790	5790	5790	0
21	20250214	210500	18488800	5790	5790	5790	5790	0
22	20250214	210400	18488800	5790	5790	5790	5790	0
23	20250214	210300	18488800	5790	5790	5790	5790	0
24	20250214	210200	18488800	5790	5790	5790	5790	0
25	20250214	210100	18488800	5790	5790	5790	5790	0
26	20250214	210000	18488800	5790	5790	5790	5790	0
27	20250214	205900	18488800	5790	5790	5790	5790	0
28	20250214	205800	18488800	5790	5790	5790	5790	0
29	20250214	205700	18488800	5790	5790	5790	5790	0
30	20250214	205600	18488800	5790	5790	5790	5790	0
31	20250214	205500	18488800	5790	5790	5790	5790	0
32	20250214	205400	18488800	5790	5790	5790	5790	425
33	20250214	205300	18488800	5790	5790	5790	5790	0
34	20250214	205200	18488800	5790	5790	5790	5790	0
35	20250214	205100	18488800	5790	5790	5790	5790	0
36	20250214	205000	18488800	5790	5790	5790	5790	0
37	20250214	204900	18488800	5790	5790	5790	5790	0
38	20250214	204800	18488800	5790	5790	5790	5790	0
39	20250214	204700	18488800	5790	5790	5790	5790	0
40	20250214	204600	18488800	5790	5790	5790	5790	0
41	20250214	204500	18488800	5790	5790	5790	5790	0
42	20250214	204400	18488800	5790	5790	5790	5790	0
43	20250214	204300	18488800	5790	5790	5790	5790	0
44	20250214	204200	18488800	5790	5790	5790	5790	0
45	20250214	204100	18488800	5790	5790	5790	5790	0
46	20250214	204000	18488800	5790	5790	5790	5790	0
47	20250214	203900	18488800	5790	5790	5790	5790	0
48	20250214	203800	18488800	5790	5790	5790	5790	0
49	20250214	203700	18488800	5790	5790	5790	5790	0
50	20250214	203600	18488800	5790	5790	5790	5790	0
51	20250214	203500	18488800	5790	5790	5790	5790	0
52	20250214	203400	18488800	5790	5790	5790	5790	0
53	20250214	203300	18488800	5790	5790	5790	5790	0
54	20250214	203200	18488800	5790	5790	5790	5790	0
55	20250214	203100	18488800	5790	5790	5790	5790	0
56	20250214	203000	18488800	5790	5790	5790	5790	0
57	20250214	202900	18488800	5790	5790	5790	5790	0
58	20250214	202800	18488800	5790	5790	5790	5790	0
59	20250214	202700	18488800	5790	5790	5790	5790	0
60	20250214	202600	18488800	5790	5790	5790	5790	0
61	20250214	202500	18488800	5790	5790	5790	5790	0
62	20250214	202400	18488800	5790	5790	5790	5790	425
63	20250214	202300	18488800	5790	5790	5790	5790	0
64	20250214	202200	18488800	5790	5790	5790	5790	0
65	20250214	202100	18488800	5790	5790	5790	5790	0
66	20250214	202000	18488800	5790	5790	5790	5790	0
67	20250214	201900	18488800	5790	5790	5790	5790	0
68	20250214	201800	18488800	5790	5790	5790	5790	0
69	20250214	201700	18488800	5790	5790	5790	5790	0
70	20250214	201600	18488800	5790	5790	5790	5790	0
71	20250214	201500	18488800	5790	5790	5790	5790	0
72	20250214	201400	18488800	5790	5790	5790	5790	0
73	20250214	201300	18488800	5790	5790	5790	5790	0
74	20250214	201200	18488800	5790	5790	5790	5790	0
75	20250214	201100	18488800	5790	5790	5790	5790	0
76	20250214	201000	18488800	5790	5790	5790	5790	0
77	20250214	200900	18488800	5790	5790	5790	5790	0
78	20250214	200800	18488800	5790	5790	5790	5790	0
79	20250214	200700	18488800	5790	5790	5790	5790	0
80	20250214	200600	18488800	5790	5790	5790	5790	0
81	20250214	200500	18488800	5790	5790	5790	5790	0
82	20250214	200400	18488800	5790	5790	5790	5790	0
83	20250214	200300	18488800	5790	5790	5790	5790	0
84	20250214	200200	18488800	5790	5790	5790	5790	0
85	20250214	200100	18488800	5790	5790	5790	5790	0
86	20250214	200000	18488800	5790	5790	5790	5790	0
87	20250214	195900	18488800	5790	5790	5790	5790	0
88	20250214	195800	18488800	5790	5790	5790	5790	0
89	20250214	195700	18488800	5790	5790	5790	5790	0
90	20250214	195600	18488800	5790	5790	5790	5790	0
91	20250214	195500	18488800	5790	5790	5790	5790	0
92	20250214	195400	18488800	5790	5790	5790	5790	425
93	20250214	195300	18488800	5790	5790	5790	5790	0
94	20250214	195200	18488800	5790	5790	5790	5790	0
95	20250214	195100	18488800	5790	5790	5790	5790	0
96	20250214	195000	18488800	5790	5790	5790	5790	0
97	20250214	194900	18488800	5790	5790	5790	5790	0
98	20250214	194800	18488800	5790	5790	5790	5790	0
99	20250214	194700	18488800	5790	5790	5790	5790	0
100	20250214	194600	18488800	5790	5790	5790	5790	0
101	20250214	194500	18488800	5790	5790	5790	5790	0
102	20250214	194400	18488800	5790	5790	5790	5790	0
103	20250214	194300	18488800	5790	5790	5790	5790	0
104	20250214	194200	18488800	5790	5790	5790	5790	0
105	20250214	194100	18488800	5790	5790	5790	5790	0
106	20250214	194000	18488800	5790	5790	5790	5790	0
107	20250214	193900	18488800	5790	5790	5790	5790	0
108	20250214	193800	18488800	5790	5790	5790	5790	0
109	20250214	193700	18488800	5790	5790	5790	5790	0
110	20250214	193600	18488800	5790	5790	5790	5790	0
111	20250214	193500	18488800	5790	5790	5790	5790	0
112	20250214	193400	18488800	5790	5790	5790	5790	0
113	20250214	193300	18488800	5790	5790	5790	5790	0
114	20250214	193200	18488800	5790	5790	5790	5790	0
115	20250214	193100	18488800	5790	5790	5790	5790	0
116	20250214	193000	18488800	5790	5790	5790	5790	0
117	20250214	192900	18488800	5790	5790	5790	5790	0
118	20250214	192800	18488800	5790	5790	5790	5790	0
119	20250214	192700	18488800	5790	5790	5790	5790	0
120	20250214	192600	18488800	5790	5790	5790	5790	0
121	20250214	192500	18488800	5790	5790	5790	5790	0
122	20250214	192400	18488800	5790	5790	5790	5790	425
123	20250214	192300	18488800	5790	5790	5790	5790	0
124	20250214	192200	18488800	5790	5790	5790	5790	0
125	20250214	192100	18488800	5790	5790	5790	5790	0
126	20250214	192000	18488800	5790	5790	5790	5790	0
127	20250214	191900	18488800	5790	5790	5790	5790	0
128	20250214	191800	18488800	5790	5790	5790	5790	0
129	20250214	191700	18488800	5790	5790	5790	5790	0
130	20250214	191600	18488800	5790	5790	5790	5790	0
131	20250214	191500	18488800	5790	5790	5790	5790	0
132	20250214	191400	18488800	5790	5790	5790	5790	0
133	20250214	191300	18488800	5790	5790	5790	5790	0
134	20250214	191200	18488800	5790	5790	5790	5790	0
135	20250214	191100	18488800	5790	5790	5790	5790	0
136	20250214	191000	18488800	5790	5790	5790	5790	0
137	20250214	190900	18488800	5790	5790	5790	5790	0
138	20250214	190800	18488800	5790	5790	5790	5790	0
139	20250214	190700	18488800	5790	5790	5790	5790	0
140	20250214	190600	18488800	5790	5790	5790	5790	0
141	20250214	190500	18488800	5790	5790	5790	5790	0
142	20250214	190400	18488800	5790	5790	5790	5790	0
143	20250214	190300	18488800	5790	5790	5790	5790	0
144	20250214	190200	18488800	5790	5790	5790	5790	0
145	20250214	190100	18488800	5790	5790	5790	5790	0
146	20250214	190000	18488800	5790	5790	5790	5790	0
147	20250214	185900	18488800	5790	5790	5790	5790	0
148	20250214	185800	18488800	5790	5790	5790	5790	0
149	20250214	185700	18488800	5790	5790	5790	5790	0
150	20250214	185600	18488800	5790	5790	5790	5790	0
151	20250214	185500	18488800	5790	5790	5790	5790	0
152	20250214	185400	18488800	5790	5790	5790	5790	425
153	20250214	185300	18488800	5790	5790	5790	5790	0
154	20250214	185200	18488800	5790	5790	5790	5790	0
155	20250214	185100	18488800	5790	5790	5790	5790	0
156	20250214	185000	18488800	5790	5790	5790	5790	0
157	20250214	184900	18488800	5790	5790	5790	5790	0
158	20250214	184800	18488800	5790	5790	5790	5790	0
159	20250214	184700	18488800	5790	5790	5790	5790	0
160	20250214	184600	18488800	5790	5790	5790	5790	0
161	20250214	184500	18488800	5790	5790	5790	5790	0
162	20250214	184400	18488800	5790	5790	5790	5790	0
163	20250214	184300	18488800	5790	5790	5790	5790	0
164	20250214	184200	18488800	5790	5790	5790	5790	0
165	20250214	184100	18488800	5790	5790	5790	5790	0
166	20250214	184000	18488800	5790	5790	5790	5790	0
167	20250214	183900	18488800	5790	5790	5790	5790	0
168	20250214	183800	18488800	5790	5790	5790	5790	0
169	20250214	183700	18488800	5790	5790	5790	5790	0
170	20250214	183600	18488800	5790	5790	5790	5790	0
171	20250214	183500	18488800	5790	5790	5790	5790	0
172	20250214	183400	18488800	5790	5790	5790	5790	0
173	20250214	183300	18488800	5790	5790	5790	5790	0
174	20250214	183200	18488800	5790	5790	5790	5790	0
175	20250214	183100	18488800	5790	5790	5790	5790	0
176	20250214	183000	18488800	5790	5790	5790	5790	0
177	20250214	182900	18488800	5790	5790	5790	5790	0
178	20250214	182800	18488800	5790	5790	5790	5790	0
179	20250214	182700	18488800	5790	5790	5790	5790	0
180	20250214	182600	18488800	5790	5790	5790	5790	0
181	20250214	182500	18488800	5790	5790	5790	5790	0
182	20250214	182400	18488800	5790	5790	5790	5790	425
183	20250214	182300	18488800	5790	5790	5790	5790	0
184	20250214	182200	18488800	5790	5790	5790	5790	0
185	20250214	182100	18488800	5790	5790	5790	5790	0
186	20250214	182000	18488800	5790	5790	5790	5790	0
187	20250214	181900	18488800	5790	5790	5790	5790	0
188	20250214	181800	18488800	5790	5790	5790	5790	0
189	20250214	181700	18488800	5790	5790	5790	5790	0
190	20250214	181600	18488800	5790	5790	5790	5790	0
191	20250214	181500	18488800	5790	5790	5790	5790	0
192	20250214	181400	18488800	5790	5790	5790	5790	0
193	20250214	181300	18488800	5790	5790	5790	5790	0
194	20250214	181200	18488800	5790	5790	5790	5790	0
195	20250214	181100	18488800	5790	5790	5790	5790	0
196	20250214	181000	18488800	5790	5790	5790	5790	0
197	20250214	180900	18488800	5790	5790	5790	5790	0
198	20250214	180800	18488800	5790	5790	5790	5790	0
199	20250214	180700	18488800	5790	5790	5790	5790	0
200	20250214	180600	18488800	5790	5790	5790	5790	0
201	20250214	180500	18488800	5790	5790	5790	5790	0
202	20250214	180400	18488800	5790	5790	5790	5790	0
203	20250214	180300	18488800	5790	5790	5790	5790	0
204	20250214	180200	18488800	5790	5790	5790	5790	0
205	20250214	180100	18488800	5790	5790	5790	5790	0
206	20250214	180000	18488800	5790	5790	5790	5790	0
207	20250214	175900	18488800	5790	5790	5790	5790	0
208	20250214	175800	18488800	5790	5790	5790	5790	0
209	20250214	175700	18488800	5790	5790	5790	5790	0
210	20250214	175600	18488800	5790	5790	5790	5790	0
211	20250214	175500	18488800	5790	5790	5790	5790	0
212	20250214	175400	18488800	5790	5790	5790	5790	425
213	20250214	175300	18488800	5790	5790	5790	5790	0
214	20250214	175200	18488800	5790	5790	5790	5790	0
215	20250214	175100	18488800	5790	5790	5790	5790	0
216	20250214	175000	18488800	5790	5790	5790	5790	0
217	20250214	174900	18488800	5790	5790	5790	5790	0
218	20250214	174800	18488800	5790	5790	5790	5790	0
219	20250214	174700	18488800	5790	5790	5790	5790	0
220	20250214	174600	18488800	5790	5790	5790	5790	0
221	20250214	174500	18488800	5790	5790	5790	5790	0
222	20250214	174400	18488800	5790	5790	5790	5790	0
223	20250214	174300	18488800	5790	5790	5790	5790	0
224	20250214	174200	18488800	5790	5790	5790	5790	0
225	20250214	174100	18488800	5790	5790	5790	5790	0
226	20250214	174000	18488800	5790	5790	5790	5790	0
227	20250214	173900	18488800	5790	5790	5790	5790	0
228	20250214	173800	18488800	5790	5790	5790	5790	0
229	20250214	173700	18488800	5790	5790	5790	5790	0
230	20250214	173600	18488800	5790	5790	5790	5790	0
231	20250214	173500	18488800	5790	5790	5790	5790	0
232	20250214	173400	18488800	5790	5790	5790	5790	0
233	20250214	173300	18488800	5790	5790	5790	5790	0
234	20250214	173200	18488800	5790	5790	5790	5790	0
235	20250214	173100	18488800	5790	5790	5790	5790	0
236	20250214	173000	18488800	5790	5790	5790	5790	0
237	20250214	172900	18488800	5790	5790	5790	5790	0
238	20250214	172800	18488800	5790	5790	5790	5790	0
239	20250214	172700	18488800	5790	5790	5790	5790	0
240	20250214	172600	18488800	5790	5790	5790	5790	0
241	20250214	172500	18488800	5790	5790	5790	5790	0
242	20250214	172400	18488800	5790	5790	5790	5790	425
243	20250214	172300	18488800	5790	5790	5790	5790	0
244	20250214	172200	18488800	5790	5790	5790	5790	0
245	20250214	172100	18488800	5790	5790	5790	5790	0
246	20250214	172000	18488800	5790	5790	5790	5790	0
247	20250214	171900	18488800	5790	5790	5790	5790	0
248	20250214	171800	18488800	5790	5790	5790	5790	0
249	20250214	171700	18488800	5790	5790	5790	5790	0
250	20250214	171600	18488800	5790	5790	5790	5790	0
251	20250214	171500	18488800	5790	5790	5790	5790	0
252	20250214	171400	18488800	5790	5790	5790	5790	0
253	20250214	171300	18488800	5790	5790	5790	5790	0
254	20250214	171200	18488800	5790	5790	5790	5790	0
255	20250214	171100	18488800	5790	5790	5790	5790	0
256	20250214	171000	18488800	5790	5790	5790	5790	0
257	20250214	170900	18488800	5790	5790	5790	5790	0
258	20250214	170800	18488800	5790	5790	5790	5790	0
259	20250214	170700	18488800	5790	5790	5790	5790	0
260	20250214	170600	18488800	5790	5790	5790	5790	0
261	20250214	170500	18488800	5790	5790	5790	5790	0
262	20250214	170400	18488800	5790	5790	5790	5790	0
263	20250214	170300	18488800	5790	5790	5790	5790	0
264	20250214	170200	18488800	5790	5790	5790	5790	0
265	20250214	170100	18488800	5790	5790	5790	5790	0
266	20250214	170000	18488800	5790	5790	5790	5790	0
267	20250214	165900	18488800	5790	5790	5790	5790	0
268	20250214	165800	18488800	5790	5790	5790	5790	0
269	20250214	165700	18488800	5790	5790	5790	5790	0
270	20250214	165600	18488800	5790	5790	5790	5790	0
271	20250214	165500	18488800	5790	5790	5790	5790	0
272	20250214	165400	18488800	5790	5790	5790	5790	425
273	20250214	165300	18488800	5790	5790	5790	5790	0
274	20250214	165200	18488800	5790	5790	5790	5790	0
275	20250214	165100	18488800	5790	5790	5790	5790	0
276	20250214	165000	18488800	5790	5790	5790	5790	0
277	20250214	164900	18488800	5790	5790	5790	5790	0
278	20250214	164800	18488800	5790	5790	5790	5790	0
279	20250214	164700	18488800	5790	5790	5790	5790	0
280	20250214	164600	18488800	5790	5790	5790	5790	0
281	20250214	164500	18488800	5790	5790	5790	5790	0
282	20250214	164400	18488800	5790	5790	5790	5790	0
283	20250214	164300	18488800	5790	5790	5790	5790	0
284	20250214	164200	18488800	5790	5790	5790	5790	0
285	20250214	164100	18488800	5790	5790	5790	5790	0
286	20250214	164000	18488800	5790	5790	5790	5790	0
287	20250214	163900	18488800	5790	5790	5790	5790	0
288	20250214	163800	18488800	5790	5790	5790	5790	0
289	20250214	163700	18488800	5790	5790	5790	5790	0
290	20250214	163600	18488800	5790	5790	5790	5790	0
291	20250214	163500	18488800	5790	5790	5790	5790	0
292	20250214	163400	18488800	5790	5790	5790	5790	0
293	20250214	163300	18488800	5790	5790	5790	5790	0
294	20250214	163200	18488800	5790	5790	5790	5790	0
295	20250214	163100	18488800	5790	5790	5790	5790	0
296	20250214	163000	18488800	5790	5790	5790	5790	0
297	20250214	162900	18488800	5790	5790	5790	5790	0
298	20250214	162800	18488800	5790	5790	5790	5790	0
299	20250214	162700	18488800	5790	5790	5790	5790	0
300	20250214	162600	18488800	5790	5790	5790	5790	0
301	20250214	162500	18488800	5790	5790	5790	5790	0
302	20250214	162400	18488800	5790	5790	5790	5790	425
303	20250214	162300	18488800	5790	5790	5790	5790	0
304	20250214	162200	18488800	5790	5790	5790	5790	0
305	20250214	162100	18488800	5790	5790	5790	5790	0
306	20250214	162000	18488800	5790	5790	5790	5790	0
307	20250214	161900	18488800	5790	5790	5790	5790	0
308	20250214	161800	18488800	5790	5790	5790	5790	0
309	20250214	161700	18488800	5790	5790	5790	5790	0
310	20250214	161600	18488800	5790	5790	5790	5790	0
311	20250214	161500	18488800	5790	5790	5790	5790	0
312	20250214	161400	18488800	5790	5790	5790	5790	0
313	20250214	161300	18488800	5790	5790	5790	5790	0
314	20250214	161200	18488800	5790	5790	5790	5790	0
315	20250214	161100	18488800	5790	5790	5790	5790	0
316	20250214	161000	18488800	5790	5790	5790	5790	0
317	20250214	160900	18488800	5790	5790	5790	5790	0
318	20250214	160800	18488800	5790	5790	5790	5790	0
319	20250214	160700	18488800	5790	5790	5790	5790	0
320	20250214	160600	18488800	5790	5790	5790	5790	0
321	20250214	160500	18488800	5790	5790	5790	5790	0
322	20250214	160400	18488800	5790	5790	5790	5790	0
323	20250214	160300	18488800	5790	5790	5790	5790	0
324	20250214	160200	18488800	5790	5790	5790	5790	0
325	20250214	160100	18488800	5790	5790	5790	5790	0
326	20250214	160000	18488800	5790	5790	5790	5790	0
327	20250214	155900	18488800	5790	5790	5790	5790	0
328	20250214	155800	18488800	5790	5790	5790	5790	0
329	20250214	155700	18488800	5790	5790	5790	5790	0
330	20250214	155600	18488800	5790	5790	5790	5790	0
331	20250214	155500	18488800	5790	5790	5790	5790	0
332	20250214	155400	18488800	5790	5790	5790	5790	425
333	20250214	155300	18488800	5790	5790	5790	5790	0
334	20250214	155200	18488800	5790	5790	5790	5790	0
335	20250214	155100	18488800	5790	5790	5790	5790	0
336	20250214	155000	18488800	5790	5790	5790	5790	0
337	20250214	154900	18488800	5790	5790	5790	5790	0
338	20250214	154800	18488800	5790	5790	5790	5790	0
339	20250214	154700	18488800	5790	5790	5790	5790	0
340	20250214	154600	18488800	5790	5790	5790	5790	0
341	20250214	154500	18488800	5790	5790	5790	5790	0
342	20250214	154400	18488800	5790	5790	5790	5790	0
343	20250214	154300	18488800	5790	5790	5790	5790	0
344	20250214	154200	18488800	5790	5790	5790	5790	0
345	20250214	154100	18488800	5790	5790	5790	5790	0
346	20250214	154000	18488800	5790	5790	5790	5790	0
347	20250214	153900	18488800	5790	5790	5790	5790	0
348	20250214	153800	18488800	5790	5790	5790	5790	0
349	20250214	153700	18488800	5790	5790	5790	5790	0
350	20250214	153600	18488800	5790	5790	5790	5790	0
351	20250214	153500	18488800	5790	5790	5790	5790	0
352	20250214	153400	18488800	5790	5790	5790	5790	0
353	20250214	153300	18488800	5790	5790	5790	5790	0
354	20250214	153200	18488800	5790	5790	5790	5790	0
355	20250214	153100	18488800	5790	5790	5790	5790	0
356	20250214	153000	18488800	5790	5790	5790	5790	425
357	20250214	152900	16028050	5850	5850	5850	5850	0
358	20250214	152800	16028050	5850	5850	5850	5850	0
359	20250214	152700	16028050	5850	5850	5850	5850	0
360	20250214	152600	16028050	5850	5850	5850	5850	0
361	20250214	152500	16028050	5850	5850	5850	5850	0
362	20250214	152400	16028050	5850	5850	5850	5850	0
363	20250214	152300	16028050	5850	5850	5850	5850	0
364	20250214	152200	16028050	5850	5850	5850	5850	0
365	20250214	152100	16028050	5850	5850	5850	5850	0
366	20250214	152000	16028050	5850	5850	5850	5850	0
367	20250214	151900	16028050	5850	5850	5850	5850	0
368	20250214	151800	16028050	5850	5850	5850	5850	0
369	20250214	151700	16028050	5850	5850	5850	5850	0
370	20250214	151600	16028050	5850	5850	5850	5850	0
371	20250214	151500	16028050	5850	5850	5850	5850	0
372	20250214	151400	16028050	5850	5850	5850	5850	0
373	20250214	151300	16028050	5850	5850	5850	5850	0
374	20250214	151200	16028050	5850	5850	5850	5850	0
375	20250214	151100	16028050	5850	5850	5850	5850	0
376	20250214	151000	16028050	5850	5850	5850	5850	0
377	20250214	150900	16028050	5850	5850	5850	5850	0
378	20250214	150800	16028050	5850	5850	5850	5850	0
379	20250214	150700	16028050	5850	5850	5850	5850	0
380	20250214	150600	16028050	5850	5850	5850	5850	0
381	20250214	150500	16028050	5850	5850	5850	5850	0
382	20250214	150400	16028050	5850	5850	5850	5850	0
383	20250214	150300	16028050	5850	5850	5850	5850	0
384	20250214	150200	16028050	5850	5850	5850	5850	0
385	20250214	150100	16028050	5850	5850	5850	5850	0
386	20250214	150000	16028050	5850	5850	5850	5850	0
387	20250214	145900	16028050	5850	5850	5850	5850	0
388	20250214	145800	16028050	5850	5850	5850	5850	0
389	20250214	145700	16028050	5850	5850	5850	5850	0
390	20250214	145600	16028050	5850	5850	5850	5850	0
391	20250214	145500	16028050	5850	5850	5850	5850	0
392	20250214	145400	16028050	5850	5850	5850	5850	0
393	20250214	145300	16028050	5850	5850	5850	5850	0
394	20250214	145200	16028050	5850	5850	5850	5850	0
395	20250214	145100	16028050	5850	5850	5850	5850	0
396	20250214	145000	16028050	5850	5850	5850	5850	0
397	20250214	144900	16028050	5850	5850	5850	5850	0
398	20250214	144800	16028050	5850	5850	5850	5850	0
399	20250214	144700	16028050	5850	5850	5850	5850	0
400	20250214	144600	16028050	5850	5850	5850	5850	0
401	20250214	144500	16028050	5850	5850	5850	5850	0
402	20250214	144400	16028050	5850	5850	5850	5850	0
403	20250214	144300	16028050	5850	5850	5850	5850	0
404	20250214	144200	16028050	5850	5850	5850	5850	0
405	20250214	144100	16028050	5850	5850	5850	5850	0
406	20250214	144000	16028050	5850	5850	5850	5850	0
407	20250214	143900	16028050	5850	5850	5850	5850	0
408	20250214	143800	16028050	5850	5850	5850	5850	0
409	20250214	143700	16028050	5850	5850	5850	5850	0
410	20250214	143600	16028050	5850	5850	5850	5850	0
411	20250214	143500	16028050	5850	5850	5850	5850	0
412	20250214	143400	16028050	5850	5850	5850	5850	0
413	20250214	143300	16028050	5850	5850	5850	5850	0
414	20250214	143200	16028050	5850	5850	5850	5850	0
415	20250214	143100	16028050	5850	5850	5850	5850	0
416	20250214	143000	16028050	5850	5850	5850	5850	0
417	20250214	142900	16028050	5850	5850	5850	5850	0
418	20250214	142800	16028050	5850	5850	5850	5850	0
419	20250214	142700	16028050	5850	5850	5850	5850	0
420	20250214	142600	16028050	5850	5850	5850	5850	0
421	20250214	142500	16028050	5850	5850	5850	5850	0
422	20250214	142400	16028050	5850	5850	5850	5850	0
423	20250214	142300	16028050	5850	5850	5850	5850	0
424	20250214	142200	16028050	5850	5850	5850	5850	0
425	20250214	142100	16028050	5850	5850	5850	5850	0
426	20250214	142000	16028050	5850	5850	5850	5850	0
427	20250214	141900	16028050	5850	5850	5850	5850	0
428	20250214	141800	16028050	5850	5850	5850	5850	0
429	20250214	141700	16028050	5850	5850	5850	5850	0
430	20250214	141600	16028050	5850	5850	5850	5850	1
431	20250214	141500	16022200	5840	5840	5840	5840	81
432	20250214	141400	15549160	5840	5840	5840	5840	0
433	20250214	141300	15549160	5840	5840	5840	5840	19
434	20250214	141200	15438200	5840	5840	5840	5840	17
435	20250214	141100	15338920	5840	5840	5840	5840	0
436	20250214	141000	15338920	5840	5840	5840	5840	0
437	20250214	140900	15338920	5840	5840	5840	5840	0
438	20250214	140800	15338920	5840	5840	5840	5840	0
439	20250214	140700	15338920	5840	5840	5840	5840	0
440	20250214	140600	15338920	5840	5840	5840	5840	0
441	20250214	140500	15338920	5840	5840	5840	5840	0
442	20250214	140400	15338920	5840	5840	5840	5840	0
443	20250214	140300	15338920	5840	5840	5840	5840	0
444	20250214	140200	15338920	5840	5840	5840	5840	0
445	20250214	140100	15338920	5840	5840	5840	5840	0
446	20250214	140000	15338920	5840	5840	5840	5840	0
447	20250214	135900	15338920	5840	5840	5840	5840	0
448	20250214	135800	15338920	5840	5840	5840	5840	0
449	20250214	135700	15338920	5840	5840	5840	5840	0
450	20250214	135600	15338920	5840	5840	5840	5840	0
451	20250214	135500	15338920	5840	5840	5840	5840	0
452	20250214	135400	15338920	5840	5840	5840	5840	0
453	20250214	135300	15338920	5840	5840	5840	5840	1
454	20250214	135200	15333080	5800	5810	5810	5800	37
455	20250214	135100	15118470	5840	5840	5840	5840	0
456	20250214	135000	15118470	5840	5840	5840	5840	0
457	20250214	134900	15118470	5840	5840	5840	5840	0
458	20250214	134800	15118470	5840	5840	5840	5840	0
459	20250214	134700	15118470	5840	5840	5840	5840	0
460	20250214	134600	15118470	5840	5840	5840	5840	0
461	20250214	134500	15118470	5840	5840	5840	5840	0
462	20250214	134400	15118470	5840	5840	5840	5840	0
463	20250214	134300	15118470	5840	5840	5840	5840	0
464	20250214	134200	15118470	5840	5840	5840	5840	0
465	20250214	134100	15118470	5840	5840	5840	5840	0
466	20250214	134000	15118470	5840	5840	5840	5840	0
467	20250214	133900	15118470	5840	5840	5840	5840	0
468	20250214	133800	15118470	5840	5840	5840	5840	0
469	20250214	133700	15118470	5840	5840	5840	5840	0
470	20250214	133600	15118470	5840	5840	5840	5840	0
471	20250214	133500	15118470	5840	5840	5840	5840	0
472	20250214	133400	15118470	5840	5840	5840	5840	0
473	20250214	133300	15118470	5840	5840	5840	5840	0
474	20250214	133200	15118470	5840	5840	5840	5840	0
475	20250214	133100	15118470	5840	5840	5840	5840	0
476	20250214	133000	15118470	5840	5840	5840	5840	0
477	20250214	132900	15118470	5840	5840	5840	5840	0
478	20250214	132800	15118470	5840	5840	5840	5840	1
479	20250214	132700	15112630	5800	5800	5800	5800	0
480	20250214	132600	15112630	5800	5800	5800	5800	0
481	20250214	132500	15112630	5800	5800	5800	5800	33
482	20250214	132400	14921230	5850	5850	5850	5850	0
483	20250214	132300	14921230	5850	5850	5850	5850	0
484	20250214	132200	14921230	5850	5850	5850	5850	0
485	20250214	132100	14921230	5850	5850	5850	5850	0
486	20250214	132000	14921230	5850	5850	5850	5850	0
487	20250214	131900	14921230	5850	5850	5850	5850	0
488	20250214	131800	14921230	5850	5850	5850	5850	0
489	20250214	131700	14921230	5850	5850	5850	5850	0
490	20250214	131600	14921230	5850	5850	5850	5850	0
491	20250214	131500	14921230	5850	5850	5850	5850	0
492	20250214	131400	14921230	5850	5850	5850	5850	1
493	20250214	131300	14915380	5780	5800	5800	5780	34
494	20250214	131200	14718550	5810	5810	5810	5810	0
495	20250214	131100	14718550	5810	5810	5810	5810	0
496	20250214	131000	14718550	5810	5810	5810	5810	0
497	20250214	130900	14718550	5810	5810	5810	5810	1
498	20250214	130800	14712740	5850	5850	5850	5850	1
499	20250214	130700	14706890	5850	5850	5850	5850	0
500	20250214	130600	14706890	5850	5850	5850	5850	0
501	20250214	130500	14706890	5850	5850	5850	5850	0
502	20250214	130400	14706890	5850	5850	5850	5850	0
503	20250214	130300	14706890	5850	5850	5850	5850	0
504	20250214	130200	14706890	5850	5850	5850	5850	0
505	20250214	130100	14706890	5850	5850	5850	5850	0
506	20250214	130000	14706890	5850	5850	5850	5850	0
507	20250214	125900	14706890	5850	5850	5850	5850	0
508	20250214	125800	14706890	5850	5850	5850	5850	0
509	20250214	125700	14706890	5850	5850	5850	5850	0
510	20250214	125600	14706890	5850	5850	5850	5850	0
511	20250214	125500	14706890	5850	5850	5850	5850	0
512	20250214	125400	14706890	5850	5850	5850	5850	0
513	20250214	125300	14706890	5850	5850	5850	5850	0
514	20250214	125200	14706890	5850	5850	5850	5850	0
515	20250214	125100	14706890	5850	5850	5850	5850	2
516	20250214	125000	14695190	5850	5850	5850	5850	0
517	20250214	124900	14695190	5850	5850	5850	5850	35
518	20250214	124800	14490440	5840	5840	5840	5840	0
519	20250214	124700	14490440	5840	5840	5840	5840	0
520	20250214	124600	14490440	5840	5840	5840	5840	0
521	20250214	124500	14490440	5840	5840	5840	5840	0
522	20250214	124400	14490440	5840	5840	5840	5840	0
523	20250214	124300	14490440	5840	5840	5840	5840	1
524	20250214	124200	14484600	5850	5850	5850	5850	0
525	20250214	124100	14484600	5850	5850	5850	5850	0
526	20250214	124000	14484600	5850	5850	5850	5850	0
527	20250214	123900	14484600	5850	5850	5850	5850	0
528	20250214	123800	14484600	5850	5850	5850	5850	0
529	20250214	123700	14484600	5850	5850	5850	5850	0
530	20250214	123600	14484600	5850	5850	5850	5850	0
531	20250214	123500	14484600	5850	5850	5850	5850	0
532	20250214	123400	14484600	5850	5850	5850	5850	0
533	20250214	123300	14484600	5850	5850	5850	5850	0
534	20250214	123200	14484600	5850	5850	5850	5850	15
535	20250214	123100	14396850	5850	5850	5850	5850	0
536	20250214	123000	14396850	5850	5850	5850	5850	0
537	20250214	122900	14396850	5850	5850	5850	5850	0
538	20250214	122800	14396850	5850	5850	5850	5850	0
539	20250214	122700	14396850	5850	5850	5850	5850	0
540	20250214	122600	14396850	5850	5850	5850	5850	0
541	20250214	122500	14396850	5850	5850	5850	5850	0
542	20250214	122400	14396850	5850	5850	5850	5850	0
543	20250214	122300	14396850	5850	5850	5850	5850	0
544	20250214	122200	14396850	5850	5850	5850	5850	0
545	20250214	122100	14396850	5850	5850	5850	5850	0
546	20250214	122000	14396850	5850	5850	5850	5850	0
547	20250214	121900	14396850	5850	5850	5850	5850	0
548	20250214	121800	14396850	5850	5850	5850	5850	0
549	20250214	121700	14396850	5850	5850	5850	5850	0
550	20250214	121600	14396850	5850	5850	5850	5850	0
551	20250214	121500	14396850	5850	5850	5850	5850	0
552	20250214	121400	14396850	5850	5850	5850	5850	1
553	20250214	121300	14391000	5840	5840	5840	5840	0
554	20250214	121200	14391000	5840	5840	5840	5840	0
555	20250214	121100	14391000	5840	5840	5840	5840	99
556	20250214	121000	13812840	5840	5840	5840	5840	1
557	20250214	120900	13807000	5850	5850	5850	5850	0
558	20250214	120800	13807000	5850	5850	5850	5850	0
559	20250214	120700	13807000	5850	5850	5850	5850	21
560	20250214	120600	13684150	5860	5860	5860	5860	0
561	20250214	120500	13684150	5860	5860	5860	5860	0
562	20250214	120400	13684150	5860	5860	5860	5860	0
563	20250214	120300	13684150	5860	5860	5860	5860	1
564	20250214	120200	13678290	5850	5850	5850	5850	0
565	20250214	120100	13678290	5850	5850	5850	5850	0
566	20250214	120000	13678290	5850	5850	5850	5850	51
567	20250214	115900	13379940	5840	5840	5840	5840	0
568	20250214	115800	13379940	5840	5840	5840	5840	0
569	20250214	115700	13379940	5840	5840	5840	5840	1
570	20250214	115600	13374100	5840	5840	5840	5840	0
571	20250214	115500	13374100	5840	5840	5840	5840	1
572	20250214	115400	13368260	5850	5850	5850	5850	0
573	20250214	115300	13368260	5850	5850	5850	5850	5
574	20250214	115200	13339010	5850	5850	5850	5850	0
575	20250214	115100	13339010	5850	5850	5850	5850	0
576	20250214	115000	13339010	5850	5850	5850	5850	0
577	20250214	114900	13339010	5850	5850	5850	5850	0
578	20250214	114800	13339010	5850	5850	5850	5850	0
579	20250214	114700	13339010	5850	5850	5850	5850	0
580	20250214	114600	13339010	5850	5850	5850	5850	0
581	20250214	114500	13339010	5850	5850	5850	5850	0
582	20250214	114400	13339010	5850	5840	5850	5840	3
583	20250214	114300	13321470	5850	5850	5850	5850	0
584	20250214	114200	13321470	5850	5850	5850	5850	1
585	20250214	114100	13315620	5840	5840	5840	5840	0
586	20250214	114000	13315620	5840	5840	5840	5840	0
587	20250214	113900	13315620	5840	5840	5840	5840	0
588	20250214	113800	13315620	5840	5840	5840	5840	0
589	20250214	113700	13315620	5840	5840	5840	5840	0
590	20250214	113600	13315620	5840	5840	5840	5840	0
591	20250214	113500	13315620	5840	5840	5840	5840	0
592	20250214	113400	13315620	5840	5840	5840	5840	0
593	20250214	113300	13315620	5840	5840	5840	5840	0
594	20250214	113200	13315620	5840	5840	5840	5840	0
595	20250214	113100	13315620	5840	5840	5840	5840	0
596	20250214	113000	13315620	5840	5840	5840	5840	0
597	20250214	112900	13315620	5840	5840	5840	5840	30
598	20250214	112800	13140420	5850	5850	5850	5850	0
599	20250214	112700	13140420	5850	5850	5850	5850	0
600	20250214	112600	13140420	5850	5850	5850	5850	0
601	20250214	112500	13140420	5850	5850	5850	5850	0
602	20250214	112400	13140420	5850	5850	5850	5850	0
603	20250214	112300	13140420	5850	5850	5850	5850	0
604	20250214	112200	13140420	5850	5850	5850	5850	0
605	20250214	112100	13140420	5850	5850	5850	5850	0
606	20250214	112000	13140420	5850	5850	5850	5850	100
607	20250214	111900	12555420	5850	5850	5850	5850	0
608	20250214	111800	12555420	5850	5850	5850	5850	0
609	20250214	111700	12555420	5850	5850	5850	5850	0
610	20250214	111600	12555420	5850	5850	5850	5850	1
611	20250214	111500	12549570	5840	5840	5840	5840	0
612	20250214	111400	12549570	5840	5840	5840	5840	0
613	20250214	111300	12549570	5840	5840	5840	5840	1
614	20250214	111200	12543730	5850	5850	5850	5850	0
615	20250214	111100	12543730	5850	5850	5850	5850	0
616	20250214	111000	12543730	5850	5850	5850	5850	0
617	20250214	110900	12543730	5850	5850	5850	5850	0
618	20250214	110800	12543730	5850	5850	5850	5850	0
619	20250214	110700	12543730	5850	5850	5850	5850	0
620	20250214	110600	12543730	5850	5850	5850	5850	0
621	20250214	110500	12543730	5850	5850	5850	5850	0
622	20250214	110400	12543730	5850	5850	5850	5850	0
623	20250214	110300	12543730	5850	5850	5850	5850	0
624	20250214	110200	12543730	5850	5850	5850	5850	0
625	20250214	110100	12543730	5850	5850	5850	5850	0
626	20250214	110000	12543730	5850	5850	5850	5850	0
627	20250214	105900	12543730	5850	5850	5850	5850	1
628	20250214	105800	12537880	5850	5850	5850	5850	0
629	20250214	105700	12537880	5850	5850	5850	5850	0
630	20250214	105600	12537880	5850	5850	5850	5850	0
631	20250214	105500	12537880	5850	5850	5850	5850	0
632	20250214	105400	12537880	5850	5850	5850	5850	2
633	20250214	105300	12526180	5850	5850	5850	5850	0
634	20250214	105200	12526180	5850	5850	5850	5850	0
635	20250214	105100	12526180	5850	5850	5850	5850	0
636	20250214	105000	12526180	5850	5850	5850	5850	0
637	20250214	104900	12526180	5850	5850	5850	5850	0
638	20250214	104800	12526180	5850	5850	5850	5850	0
639	20250214	104700	12526180	5850	5850	5850	5850	0
640	20250214	104600	12526180	5850	5850	5850	5850	0
641	20250214	104500	12526180	5850	5850	5850	5850	0
642	20250214	104400	12526180	5850	5850	5850	5850	0
643	20250214	104300	12526180	5850	5850	5850	5850	0
644	20250214	104200	12526180	5850	5850	5850	5850	0
645	20250214	104100	12526180	5850	5850	5850	5850	0
646	20250214	104000	12526180	5850	5850	5850	5850	0
647	20250214	103900	12526180	5850	5850	5850	5850	0
648	20250214	103800	12526180	5850	5850	5850	5850	0
649	20250214	103700	12526180	5850	5850	5850	5850	0
650	20250214	103600	12526180	5850	5850	5850	5850	1
651	20250214	103500	12520330	5800	5830	5830	5800	1079
652	20250214	103400	6259110	5870	5870	5870	5870	0
653	20250214	103300	6259110	5870	5870	5870	5870	0
654	20250214	103200	6259110	5870	5870	5870	5870	0
655	20250214	103100	6259110	5870	5870	5870	5870	0
656	20250214	103000	6259110	5870	5870	5870	5870	0
657	20250214	102900	6259110	5870	5870	5870	5870	0
658	20250214	102800	6259110	5870	5870	5870	5870	0
659	20250214	102700	6259110	5870	5870	5870	5870	0
660	20250214	102600	6259110	5870	5870	5870	5870	0
661	20250214	102500	6259110	5870	5870	5870	5870	0
662	20250214	102400	6259110	5870	5870	5870	5870	0
663	20250214	102300	6259110	5870	5870	5870	5870	0
664	20250214	102200	6259110	5870	5870	5870	5870	0
665	20250214	102100	6259110	5870	5870	5870	5870	0
666	20250214	102000	6259110	5870	5870	5870	5870	0
667	20250214	101900	6259110	5870	5870	5870	5870	0
668	20250214	101800	6259110	5870	5870	5870	5870	0
669	20250214	101700	6259110	5870	5870	5870	5870	0
670	20250214	101600	6259110	5870	5840	5870	5840	2
671	20250214	101500	6247400	5870	5870	5870	5870	1
672	20250214	101400	6241530	5870	5870	5870	5870	0
673	20250214	101300	6241530	5870	5870	5870	5870	0
674	20250214	101200	6241530	5870	5870	5870	5870	0
675	20250214	101100	6241530	5870	5870	5870	5870	0
676	20250214	101000	6241530	5870	5870	5870	5870	0
677	20250214	100900	6241530	5870	5870	5870	5870	0
678	20250214	100800	6241530	5870	5870	5870	5870	0
679	20250214	100700	6241530	5870	5870	5870	5870	0
680	20250214	100600	6241530	5870	5870	5870	5870	1
681	20250214	100500	6235660	5870	5870	5870	5870	0
682	20250214	100400	6235660	5870	5870	5870	5870	1
683	20250214	100300	6229790	5870	5870	5870	5870	0
684	20250214	100200	6229790	5870	5870	5870	5870	0
685	20250214	100100	6229790	5870	5870	5870	5870	0
686	20250214	100000	6229790	5870	5870	5870	5870	0
687	20250214	095900	6229790	5870	5870	5870	5870	0
688	20250214	095800	6229790	5870	5870	5870	5870	0
689	20250214	095700	6229790	5870	5870	5870	5870	0
690	20250214	095600	6229790	5870	5870	5870	5870	0
691	20250214	095500	6229790	5870	5860	5870	5860	101
692	20250214	095400	5637120	5860	5860	5860	5860	0
693	20250214	095300	5637120	5860	5860	5860	5860	0
694	20250214	095200	5637120	5860	5860	5860	5860	0
695	20250214	095100	5637120	5860	5860	5860	5860	0
696	20250214	095000	5637120	5860	5860	5860	5860	0
697	20250214	094900	5637120	5860	5860	5860	5860	0
698	20250214	094800	5637120	5860	5860	5860	5860	0
699	20250214	094700	5637120	5860	5860	5860	5860	0
700	20250214	094600	5637120	5860	5860	5860	5860	8
701	20250214	094500	5590240	5860	5860	5860	5860	2
702	20250214	094400	5578520	5870	5870	5870	5870	0
703	20250214	094300	5578520	5870	5870	5870	5870	0
704	20250214	094200	5578520	5870	5870	5870	5870	0
705	20250214	094100	5578520	5870	5870	5870	5870	0
706	20250214	094000	5578520	5870	5870	5870	5870	0
707	20250214	093900	5578520	5870	5870	5870	5870	0
708	20250214	093800	5578520	5870	5870	5870	5870	0
709	20250214	093700	5578520	5870	5870	5870	5870	0
710	20250214	093600	5578520	5870	5870	5870	5870	1
711	20250214	093500	5572650	5810	5810	5810	5810	0
712	20250214	093400	5572650	5810	5810	5810	5810	0
713	20250214	093300	5572650	5810	5810	5810	5810	0
714	20250214	093200	5572650	5810	5840	5840	5810	517
715	20250214	093100	2563640	5870	5870	5870	5870	182
716	20250214	093000	1495300	5880	5880	5880	5880	16
717	20250214	092900	1401220	5880	5880	5880	5880	0
718	20250214	092800	1401220	5880	5880	5880	5880	0
719	20250214	092700	1401220	5880	5880	5880	5880	0
720	20250214	092600	1401220	5880	5880	5880	5880	0
721	20250214	092500	1401220	5880	5880	5880	5880	0
722	20250214	092400	1401220	5880	5880	5880	5880	0
723	20250214	092300	1401220	5880	5880	5880	5880	0
724	20250214	092200	1401220	5880	5880	5880	5880	1
725	20250214	092100	1395340	5870	5870	5870	5870	0
726	20250214	092000	1395340	5870	5870	5870	5870	0
727	20250214	091900	1395340	5870	5870	5870	5870	0
728	20250214	091800	1395340	5870	5870	5870	5870	5
729	20250214	091700	1365990	5870	5870	5870	5870	27
730	20250214	091600	1207500	5850	5850	5850	5850	0
731	20250214	091500	1207500	5850	5850	5850	5850	0
732	20250214	091400	1207500	5850	5850	5850	5850	0
733	20250214	091300	1207500	5850	5850	5850	5850	0
734	20250214	091200	1207500	5850	5850	5850	5850	0
735	20250214	091100	1207500	5850	5850	5850	5850	105
736	20250214	091000	593250	5850	5850	5850	5850	21
737	20250214	090900	470400	5840	5840	5840	5840	0
738	20250214	090800	470400	5840	5840	5840	5840	0
739	20250214	090700	470400	5840	5840	5840	5840	0
740	20250214	090600	470400	5840	5840	5840	5840	0
741	20250214	090500	470400	5840	5840	5840	5840	1
742	20250214	090400	464560	5840	5840	5840	5840	0
743	20250214	090300	464560	5840	5840	5840	5840	0
744	20250214	090200	464560	5840	5840	5840	5840	1
745	20250214	090100	458720	5840	5840	5840	5840	13
746	20250214	090000	382800	5800	5800	5800	5800	66