KissMeData/042940/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	192800	22162910	4085	4085	4085	4085	12
3	20250214	192700	22162910	4085	4085	4085	4085	0
4	20250214	192600	22162910	4085	4085	4085	4085	0
5	20250214	192500	22162910	4085	4085	4085	4085	0
6	20250214	192400	22162910	4085	4085	4085	4085	0
7	20250214	192300	22162910	4085	4085	4085	4085	0
8	20250214	192200	22162910	4085	4085	4085	4085	0
9	20250214	192100	22162910	4085	4085	4085	4085	0
10	20250214	192000	22162910	4085	4085	4085	4085	0
11	20250214	191900	22162910	4085	4085	4085	4085	0
12	20250214	191800	22162910	4085	4085	4085	4085	0
13	20250214	191700	22162910	4085	4085	4085	4085	0
14	20250214	191600	22162910	4085	4085	4085	4085	0
15	20250214	191500	22162910	4085	4085	4085	4085	0
16	20250214	191400	22162910	4085	4085	4085	4085	0
17	20250214	191300	22162910	4085	4085	4085	4085	0
18	20250214	191200	22162910	4085	4085	4085	4085	0
19	20250214	191100	22162910	4085	4085	4085	4085	0
20	20250214	191000	22162910	4085	4085	4085	4085	0
21	20250214	190900	22162910	4085	4085	4085	4085	0
22	20250214	190800	22162910	4085	4085	4085	4085	0
23	20250214	190700	22162910	4085	4085	4085	4085	0
24	20250214	190600	22162910	4085	4085	4085	4085	0
25	20250214	190500	22162910	4085	4085	4085	4085	0
26	20250214	190400	22162910	4085	4085	4085	4085	0
27	20250214	190300	22162910	4085	4085	4085	4085	0
28	20250214	190200	22162910	4085	4085	4085	4085	0
29	20250214	190100	22162910	4085	4085	4085	4085	0
30	20250214	190000	22162910	4085	4085	4085	4085	0
31	20250214	185900	22162910	4085	4085	4085	4085	0
32	20250214	185800	22162910	4085	4085	4085	4085	12
33	20250214	185700	22162910	4085	4085	4085	4085	0
34	20250214	185600	22162910	4085	4085	4085	4085	0
35	20250214	185500	22162910	4085	4085	4085	4085	0
36	20250214	185400	22162910	4085	4085	4085	4085	0
37	20250214	185300	22162910	4085	4085	4085	4085	0
38	20250214	185200	22162910	4085	4085	4085	4085	0
39	20250214	185100	22162910	4085	4085	4085	4085	0
40	20250214	185000	22162910	4085	4085	4085	4085	0
41	20250214	184900	22162910	4085	4085	4085	4085	0
42	20250214	184800	22162910	4085	4085	4085	4085	0
43	20250214	184700	22162910	4085	4085	4085	4085	0
44	20250214	184600	22162910	4085	4085	4085	4085	0
45	20250214	184500	22162910	4085	4085	4085	4085	0
46	20250214	184400	22162910	4085	4085	4085	4085	0
47	20250214	184300	22162910	4085	4085	4085	4085	0
48	20250214	184200	22162910	4085	4085	4085	4085	0
49	20250214	184100	22162910	4085	4085	4085	4085	0
50	20250214	184000	22162910	4085	4085	4085	4085	0
51	20250214	183900	22162910	4085	4085	4085	4085	0
52	20250214	183800	22162910	4085	4085	4085	4085	0
53	20250214	183700	22162910	4085	4085	4085	4085	0
54	20250214	183600	22162910	4085	4085	4085	4085	0
55	20250214	183500	22162910	4085	4085	4085	4085	0
56	20250214	183400	22162910	4085	4085	4085	4085	0
57	20250214	183300	22162910	4085	4085	4085	4085	0
58	20250214	183200	22162910	4085	4085	4085	4085	0
59	20250214	183100	22162910	4085	4085	4085	4085	0
60	20250214	183000	22162910	4085	4085	4085	4085	0
61	20250214	182900	22162910	4085	4085	4085	4085	0
62	20250214	182800	22162910	4085	4085	4085	4085	12
63	20250214	182700	22162910	4085	4085	4085	4085	0
64	20250214	182600	22162910	4085	4085	4085	4085	0
65	20250214	182500	22162910	4085	4085	4085	4085	0
66	20250214	182400	22162910	4085	4085	4085	4085	0
67	20250214	182300	22162910	4085	4085	4085	4085	0
68	20250214	182200	22162910	4085	4085	4085	4085	0
69	20250214	182100	22162910	4085	4085	4085	4085	0
70	20250214	182000	22162910	4085	4085	4085	4085	0
71	20250214	181900	22162910	4085	4085	4085	4085	0
72	20250214	181800	22162910	4085	4085	4085	4085	0
73	20250214	181700	22162910	4085	4085	4085	4085	0
74	20250214	181600	22162910	4085	4085	4085	4085	0
75	20250214	181500	22162910	4085	4085	4085	4085	0
76	20250214	181400	22162910	4085	4085	4085	4085	0
77	20250214	181300	22162910	4085	4085	4085	4085	0
78	20250214	181200	22162910	4085	4085	4085	4085	0
79	20250214	181100	22162910	4085	4085	4085	4085	0
80	20250214	181000	22162910	4085	4085	4085	4085	0
81	20250214	180900	22162910	4085	4085	4085	4085	0
82	20250214	180800	22162910	4085	4085	4085	4085	0
83	20250214	180700	22162910	4085	4085	4085	4085	0
84	20250214	180600	22162910	4085	4085	4085	4085	0
85	20250214	180500	22162910	4085	4085	4085	4085	0
86	20250214	180400	22162910	4085	4085	4085	4085	0
87	20250214	180300	22162910	4085	4085	4085	4085	0
88	20250214	180200	22162910	4085	4085	4085	4085	0
89	20250214	180100	22162910	4085	4085	4085	4085	0
90	20250214	180000	22162910	4085	4085	4085	4085	0
91	20250214	175900	22162910	4085	4085	4085	4085	0
92	20250214	175800	22162910	4085	4085	4085	4085	12
93	20250214	175700	22162910	4085	4085	4085	4085	0
94	20250214	175600	22162910	4085	4085	4085	4085	0
95	20250214	175500	22162910	4085	4085	4085	4085	0
96	20250214	175400	22162910	4085	4085	4085	4085	0
97	20250214	175300	22162910	4085	4085	4085	4085	0
98	20250214	175200	22162910	4085	4085	4085	4085	0
99	20250214	175100	22162910	4085	4085	4085	4085	0
100	20250214	175000	22162910	4085	4085	4085	4085	0
101	20250214	174900	22162910	4085	4085	4085	4085	0
102	20250214	174800	22162910	4085	4085	4085	4085	0
103	20250214	174700	22162910	4085	4085	4085	4085	0
104	20250214	174600	22162910	4085	4085	4085	4085	0
105	20250214	174500	22162910	4085	4085	4085	4085	0
106	20250214	174400	22162910	4085	4085	4085	4085	0
107	20250214	174300	22162910	4085	4085	4085	4085	0
108	20250214	174200	22162910	4085	4085	4085	4085	0
109	20250214	174100	22162910	4085	4085	4085	4085	0
110	20250214	174000	22162910	4085	4085	4085	4085	0
111	20250214	173900	22162910	4085	4085	4085	4085	0
112	20250214	173800	22162910	4085	4085	4085	4085	0
113	20250214	173700	22162910	4085	4085	4085	4085	0
114	20250214	173600	22162910	4085	4085	4085	4085	0
115	20250214	173500	22162910	4085	4085	4085	4085	0
116	20250214	173400	22162910	4085	4085	4085	4085	0
117	20250214	173300	22162910	4085	4085	4085	4085	0
118	20250214	173200	22162910	4085	4085	4085	4085	0
119	20250214	173100	22162910	4085	4085	4085	4085	0
120	20250214	173000	22162910	4085	4085	4085	4085	0
121	20250214	172900	22162910	4085	4085	4085	4085	0
122	20250214	172800	22162910	4085	4085	4085	4085	12
123	20250214	172700	22162910	4085	4085	4085	4085	0
124	20250214	172600	22162910	4085	4085	4085	4085	0
125	20250214	172500	22162910	4085	4085	4085	4085	0
126	20250214	172400	22162910	4085	4085	4085	4085	0
127	20250214	172300	22162910	4085	4085	4085	4085	0
128	20250214	172200	22162910	4085	4085	4085	4085	0
129	20250214	172100	22162910	4085	4085	4085	4085	0
130	20250214	172000	22162910	4085	4085	4085	4085	0
131	20250214	171900	22162910	4085	4085	4085	4085	0
132	20250214	171800	22162910	4085	4085	4085	4085	0
133	20250214	171700	22162910	4085	4085	4085	4085	0
134	20250214	171600	22162910	4085	4085	4085	4085	0
135	20250214	171500	22162910	4085	4085	4085	4085	0
136	20250214	171400	22162910	4085	4085	4085	4085	0
137	20250214	171300	22162910	4085	4085	4085	4085	0
138	20250214	171200	22162910	4085	4085	4085	4085	0
139	20250214	171100	22162910	4085	4085	4085	4085	0
140	20250214	171000	22162910	4085	4085	4085	4085	0
141	20250214	170900	22162910	4085	4085	4085	4085	0
142	20250214	170800	22162910	4085	4085	4085	4085	0
143	20250214	170700	22162910	4085	4085	4085	4085	0
144	20250214	170600	22162910	4085	4085	4085	4085	0
145	20250214	170500	22162910	4085	4085	4085	4085	0
146	20250214	170400	22162910	4085	4085	4085	4085	0
147	20250214	170300	22162910	4085	4085	4085	4085	0
148	20250214	170200	22162910	4085	4085	4085	4085	0
149	20250214	170100	22162910	4085	4085	4085	4085	0
150	20250214	170000	22162910	4085	4085	4085	4085	0
151	20250214	165900	22162910	4085	4085	4085	4085	0
152	20250214	165800	22162910	4085	4085	4085	4085	12
153	20250214	165700	22162910	4085	4085	4085	4085	0
154	20250214	165600	22162910	4085	4085	4085	4085	0
155	20250214	165500	22162910	4085	4085	4085	4085	0
156	20250214	165400	22162910	4085	4085	4085	4085	0
157	20250214	165300	22162910	4085	4085	4085	4085	0
158	20250214	165200	22162910	4085	4085	4085	4085	0
159	20250214	165100	22162910	4085	4085	4085	4085	0
160	20250214	165000	22162910	4085	4085	4085	4085	0
161	20250214	164900	22162910	4085	4085	4085	4085	0
162	20250214	164800	22162910	4085	4085	4085	4085	0
163	20250214	164700	22162910	4085	4085	4085	4085	0
164	20250214	164600	22162910	4085	4085	4085	4085	0
165	20250214	164500	22162910	4085	4085	4085	4085	0
166	20250214	164400	22162910	4085	4085	4085	4085	0
167	20250214	164300	22162910	4085	4085	4085	4085	0
168	20250214	164200	22162910	4085	4085	4085	4085	0
169	20250214	164100	22162910	4085	4085	4085	4085	0
170	20250214	164000	22162910	4085	4085	4085	4085	0
171	20250214	163900	22162910	4085	4085	4085	4085	0
172	20250214	163800	22162910	4085	4085	4085	4085	0
173	20250214	163700	22162910	4085	4085	4085	4085	0
174	20250214	163600	22162910	4085	4085	4085	4085	0
175	20250214	163500	22162910	4085	4085	4085	4085	0
176	20250214	163400	22162910	4085	4085	4085	4085	0
177	20250214	163300	22162910	4085	4085	4085	4085	0
178	20250214	163200	22162910	4085	4085	4085	4085	0
179	20250214	163100	22162910	4085	4085	4085	4085	0
180	20250214	163000	22162910	4085	4085	4085	4085	0
181	20250214	162900	22162910	4085	4085	4085	4085	0
182	20250214	162800	22162910	4085	4085	4085	4085	12
183	20250214	162700	22162910	4085	4085	4085	4085	0
184	20250214	162600	22162910	4085	4085	4085	4085	0
185	20250214	162500	22162910	4085	4085	4085	4085	0
186	20250214	162400	22162910	4085	4085	4085	4085	0
187	20250214	162300	22162910	4085	4085	4085	4085	0
188	20250214	162200	22162910	4085	4085	4085	4085	0
189	20250214	162100	22162910	4085	4085	4085	4085	0
190	20250214	162000	22162910	4085	4085	4085	4085	0
191	20250214	161900	22162910	4085	4085	4085	4085	0
192	20250214	161800	22162910	4085	4085	4085	4085	0
193	20250214	161700	22162910	4085	4085	4085	4085	0
194	20250214	161600	22162910	4085	4085	4085	4085	0
195	20250214	161500	22162910	4085	4085	4085	4085	0
196	20250214	161400	22162910	4085	4085	4085	4085	0
197	20250214	161300	22162910	4085	4085	4085	4085	0
198	20250214	161200	22162910	4085	4085	4085	4085	0
199	20250214	161100	22162910	4085	4085	4085	4085	0
200	20250214	161000	22162910	4085	4085	4085	4085	0
201	20250214	160900	22162910	4085	4085	4085	4085	0
202	20250214	160800	22162910	4085	4085	4085	4085	0
203	20250214	160700	22162910	4085	4085	4085	4085	0
204	20250214	160600	22162910	4085	4085	4085	4085	0
205	20250214	160500	22162910	4085	4085	4085	4085	0
206	20250214	160400	22162910	4085	4085	4085	4085	0
207	20250214	160300	22162910	4085	4085	4085	4085	0
208	20250214	160200	22162910	4085	4085	4085	4085	0
209	20250214	160100	22162910	4085	4085	4085	4085	0
210	20250214	160000	22162910	4085	4085	4085	4085	0
211	20250214	155900	22162910	4085	4085	4085	4085	0
212	20250214	155800	22162910	4085	4085	4085	4085	12
213	20250214	155700	22162910	4085	4085	4085	4085	0
214	20250214	155600	22162910	4085	4085	4085	4085	0
215	20250214	155500	22162910	4085	4085	4085	4085	0
216	20250214	155400	22162910	4085	4085	4085	4085	0
217	20250214	155300	22162910	4085	4085	4085	4085	0
218	20250214	155200	22162910	4085	4085	4085	4085	0
219	20250214	155100	22162910	4085	4085	4085	4085	0
220	20250214	155000	22162910	4085	4085	4085	4085	0
221	20250214	154900	22162910	4085	4085	4085	4085	0
222	20250214	154800	22162910	4085	4085	4085	4085	0
223	20250214	154700	22162910	4085	4085	4085	4085	0
224	20250214	154600	22162910	4085	4085	4085	4085	0
225	20250214	154500	22162910	4085	4085	4085	4085	0
226	20250214	154400	22162910	4085	4085	4085	4085	0
227	20250214	154300	22162910	4085	4085	4085	4085	0
228	20250214	154200	22162910	4085	4085	4085	4085	0
229	20250214	154100	22162910	4085	4085	4085	4085	0
230	20250214	154000	22162910	4085	4085	4085	4085	0
231	20250214	153900	22162910	4085	4085	4085	4085	0
232	20250214	153800	22162910	4085	4085	4085	4085	0
233	20250214	153700	22162910	4085	4085	4085	4085	0
234	20250214	153600	22162910	4085	4085	4085	4085	0
235	20250214	153500	22162910	4085	4085	4085	4085	0
236	20250214	153400	22162910	4085	4085	4085	4085	0
237	20250214	153300	22162910	4085	4085	4085	4085	0
238	20250214	153200	22162910	4085	4085	4085	4085	0
239	20250214	153100	22162910	4085	4085	4085	4085	0
240	20250214	153000	22162910	4085	4085	4085	4085	12
241	20250214	152900	22113890	4090	4090	4090	4090	0
242	20250214	152800	22113890	4090	4090	4090	4090	0
243	20250214	152700	22113890	4090	4090	4090	4090	0
244	20250214	152600	22113890	4090	4090	4090	4090	0
245	20250214	152500	22113890	4090	4090	4090	4090	0
246	20250214	152400	22113890	4090	4090	4090	4090	0
247	20250214	152300	22113890	4090	4090	4090	4090	0
248	20250214	152200	22113890	4090	4090	4090	4090	0
249	20250214	152100	22113890	4090	4090	4090	4090	0
250	20250214	152000	22113890	4090	4090	4090	4090	0
251	20250214	151900	22113890	4090	4090	4090	4090	0
252	20250214	151800	22113890	4090	4090	4090	4090	0
253	20250214	151700	22113890	4090	4090	4090	4090	0
254	20250214	151600	22113890	4090	4090	4090	4090	0
255	20250214	151500	22113890	4090	4090	4090	4090	0
256	20250214	151400	22113890	4090	4090	4090	4090	0
257	20250214	151300	22113890	4090	4090	4090	4090	0
258	20250214	151200	22113890	4090	4090	4090	4090	0
259	20250214	151100	22113890	4090	4090	4090	4090	0
260	20250214	151000	22113890	4090	4090	4090	4090	150
261	20250214	150900	21500390	4090	4090	4090	4090	0
262	20250214	150800	21500390	4090	4090	4090	4090	0
263	20250214	150700	21500390	4090	4090	4090	4090	0
264	20250214	150600	21500390	4090	4090	4090	4090	0
265	20250214	150500	21500390	4090	4090	4090	4090	0
266	20250214	150400	21500390	4090	4090	4090	4090	0
267	20250214	150300	21500390	4090	4090	4090	4090	0
268	20250214	150200	21500390	4090	4090	4090	4090	0
269	20250214	150100	21500390	4090	4090	4090	4090	0
270	20250214	150000	21500390	4090	4090	4090	4090	0
271	20250214	145900	21500390	4090	4090	4090	4090	0
272	20250214	145800	21500390	4090	4090	4090	4090	0
273	20250214	145700	21500390	4090	4090	4090	4090	0
274	20250214	145600	21500390	4090	4090	4090	4090	0
275	20250214	145500	21500390	4090	4090	4090	4090	0
276	20250214	145400	21500390	4090	4090	4090	4090	0
277	20250214	145300	21500390	4090	4090	4090	4090	22
278	20250214	145200	21410410	4090	4090	4090	4090	0
279	20250214	145100	21410410	4090	4090	4090	4090	0
280	20250214	145000	21410410	4090	4090	4090	4090	0
281	20250214	144900	21410410	4090	4090	4090	4090	0
282	20250214	144800	21410410	4090	4090	4090	4090	0
283	20250214	144700	21410410	4090	4090	4090	4090	0
284	20250214	144600	21410410	4090	4090	4090	4090	0
285	20250214	144500	21410410	4090	4090	4090	4090	0
286	20250214	144400	21410410	4090	4090	4090	4090	0
287	20250214	144300	21410410	4090	4090	4090	4090	0
288	20250214	144200	21410410	4090	4090	4090	4090	0
289	20250214	144100	21410410	4090	4090	4090	4090	0
290	20250214	144000	21410410	4090	4090	4090	4090	0
291	20250214	143900	21410410	4090	4090	4090	4090	0
292	20250214	143800	21410410	4090	4090	4090	4090	0
293	20250214	143700	21410410	4090	4090	4090	4090	0
294	20250214	143600	21410410	4090	4090	4090	4090	0
295	20250214	143500	21410410	4090	4090	4090	4090	0
296	20250214	143400	21410410	4090	4090	4090	4090	0
297	20250214	143300	21410410	4090	4090	4090	4090	0
298	20250214	143200	21410410	4090	4090	4090	4090	0
299	20250214	143100	21410410	4090	4090	4090	4090	0
300	20250214	143000	21410410	4090	4090	4090	4090	0
301	20250214	142900	21410410	4090	4090	4090	4090	0
302	20250214	142800	21410410	4090	4090	4090	4090	0
303	20250214	142700	21410410	4090	4090	4090	4090	0
304	20250214	142600	21410410	4090	4090	4090	4090	0
305	20250214	142500	21410410	4090	4090	4090	4090	0
306	20250214	142400	21410410	4090	4090	4090	4090	0
307	20250214	142300	21410410	4090	4090	4090	4090	9
308	20250214	142200	21373600	4085	4085	4085	4085	0
309	20250214	142100	21373600	4085	4085	4085	4085	0
310	20250214	142000	21373600	4085	4085	4085	4085	0
311	20250214	141900	21373600	4085	4085	4085	4085	0
312	20250214	141800	21373600	4085	4085	4085	4085	0
313	20250214	141700	21373600	4085	4085	4085	4085	0
314	20250214	141600	21373600	4085	4085	4085	4085	0
315	20250214	141500	21373600	4085	4085	4085	4085	0
316	20250214	141400	21373600	4085	4085	4085	4085	0
317	20250214	141300	21373600	4085	4085	4085	4085	0
318	20250214	141200	21373600	4085	4085	4085	4085	0
319	20250214	141100	21373600	4085	4085	4085	4085	0
320	20250214	141000	21373600	4085	4085	4085	4085	3
321	20250214	140900	21361345	4085	4085	4085	4085	0
322	20250214	140800	21361345	4085	4085	4085	4085	0
323	20250214	140700	21361345	4085	4085	4085	4085	0
324	20250214	140600	21361345	4085	4085	4085	4085	0
325	20250214	140500	21361345	4085	4085	4085	4085	330
326	20250214	140400	20013295	4080	4080	4080	4080	0
327	20250214	140300	20013295	4080	4080	4080	4080	0
328	20250214	140200	20013295	4080	4080	4080	4080	0
329	20250214	140100	20013295	4080	4080	4080	4080	0
330	20250214	140000	20013295	4080	4080	4080	4080	0
331	20250214	135900	20013295	4080	4080	4080	4080	0
332	20250214	135800	20013295	4080	4080	4080	4080	0
333	20250214	135700	20013295	4080	4080	4080	4080	1
334	20250214	135600	20009215	4085	4085	4085	4085	13
335	20250214	135500	19956110	4085	4085	4085	4085	0
336	20250214	135400	19956110	4085	4085	4085	4085	0
337	20250214	135300	19956110	4085	4085	4085	4085	0
338	20250214	135200	19956110	4085	4085	4085	4085	0
339	20250214	135100	19956110	4085	4085	4085	4085	0
340	20250214	135000	19956110	4085	4085	4085	4085	0
341	20250214	134900	19956110	4085	4085	4085	4085	0
342	20250214	134800	19956110	4085	4085	4085	4085	0
343	20250214	134700	19956110	4085	4085	4085	4085	0
344	20250214	134600	19956110	4085	4085	4085	4085	0
345	20250214	134500	19956110	4085	4085	4085	4085	0
346	20250214	134400	19956110	4085	4085	4085	4085	0
347	20250214	134300	19956110	4085	4085	4085	4085	0
348	20250214	134200	19956110	4085	4085	4085	4085	0
349	20250214	134100	19956110	4085	4085	4085	4085	0
350	20250214	134000	19956110	4085	4085	4085	4085	0
351	20250214	133900	19956110	4085	4085	4085	4085	0
352	20250214	133800	19956110	4085	4085	4085	4085	0
353	20250214	133700	19956110	4085	4085	4085	4085	0
354	20250214	133600	19956110	4085	4085	4085	4085	0
355	20250214	133500	19956110	4085	4085	4085	4085	0
356	20250214	133400	19956110	4085	4085	4085	4085	0
357	20250214	133300	19956110	4085	4085	4085	4085	40
358	20250214	133200	19792710	4090	4090	4090	4090	0
359	20250214	133100	19792710	4090	4090	4090	4090	0
360	20250214	133000	19792710	4090	4090	4090	4090	0
361	20250214	132900	19792710	4090	4090	4090	4090	0
362	20250214	132800	19792710	4090	4090	4090	4090	0
363	20250214	132700	19792710	4090	4085	4090	4085	74
364	20250214	132600	19490410	4090	4090	4090	4090	0
365	20250214	132500	19490410	4090	4090	4090	4090	0
366	20250214	132400	19490410	4090	4090	4090	4090	0
367	20250214	132300	19490410	4090	4090	4090	4090	0
368	20250214	132200	19490410	4090	4090	4090	4090	0
369	20250214	132100	19490410	4090	4090	4090	4090	0
370	20250214	132000	19490410	4090	4090	4090	4090	0
371	20250214	131900	19490410	4090	4090	4090	4090	0
372	20250214	131800	19490410	4090	4090	4090	4090	0
373	20250214	131700	19490410	4090	4090	4090	4090	0
374	20250214	131600	19490410	4090	4090	4090	4090	0
375	20250214	131500	19490410	4090	4090	4090	4090	0
376	20250214	131400	19490410	4090	4090	4090	4090	0
377	20250214	131300	19490410	4090	4090	4090	4090	0
378	20250214	131200	19490410	4090	4090	4090	4090	0
379	20250214	131100	19490410	4090	4090	4090	4090	0
380	20250214	131000	19490410	4090	4090	4090	4090	0
381	20250214	130900	19490410	4090	4090	4090	4090	17
382	20250214	130800	19420880	4090	4090	4090	4090	0
383	20250214	130700	19420880	4090	4090	4090	4090	0
384	20250214	130600	19420880	4090	4090	4090	4090	0
385	20250214	130500	19420880	4090	4090	4090	4090	0
386	20250214	130400	19420880	4090	4090	4090	4090	0
387	20250214	130300	19420880	4090	4090	4090	4090	0
388	20250214	130200	19420880	4090	4090	4090	4090	0
389	20250214	130100	19420880	4090	4090	4090	4090	10
390	20250214	130000	19379980	4085	4085	4085	4085	0
391	20250214	125900	19379980	4085	4085	4085	4085	0
392	20250214	125800	19379980	4085	4095	4095	4085	3
393	20250214	125700	19367705	4095	4095	4095	4095	0
394	20250214	125600	19367705	4095	4095	4095	4095	0
395	20250214	125500	19367705	4095	4095	4095	4095	0
396	20250214	125400	19367705	4095	4095	4095	4095	0
397	20250214	125300	19367705	4095	4095	4095	4095	0
398	20250214	125200	19367705	4095	4095	4095	4095	100
399	20250214	125100	18958205	4090	4090	4090	4090	10
400	20250214	125000	18917305	4090	4090	4090	4090	0
401	20250214	124900	18917305	4090	4090	4090	4090	0
402	20250214	124800	18917305	4090	4090	4090	4090	0
403	20250214	124700	18917305	4090	4090	4090	4090	0
404	20250214	124600	18917305	4090	4090	4090	4090	0
405	20250214	124500	18917305	4090	4090	4090	4090	0
406	20250214	124400	18917305	4090	4095	4095	4090	4
407	20250214	124300	18900935	4090	4090	4090	4090	0
408	20250214	124200	18900935	4090	4090	4090	4090	0
409	20250214	124100	18900935	4090	4090	4090	4090	0
410	20250214	124000	18900935	4090	4090	4090	4090	0
411	20250214	123900	18900935	4090	4090	4090	4090	330
412	20250214	123800	17551235	4095	4095	4095	4095	0
413	20250214	123700	17551235	4095	4095	4095	4095	27
414	20250214	123600	17440670	4095	4095	4095	4095	300
415	20250214	123500	16212170	4095	4095	4095	4095	0
416	20250214	123400	16212170	4095	4095	4095	4095	0
417	20250214	123300	16212170	4095	4095	4095	4095	0
418	20250214	123200	16212170	4095	4095	4095	4095	400
419	20250214	123100	14574170	4105	4105	4105	4105	0
420	20250214	123000	14574170	4105	4105	4105	4105	0
421	20250214	122900	14574170	4105	4105	4105	4105	0
422	20250214	122800	14574170	4105	4105	4105	4105	0
423	20250214	122700	14574170	4105	4105	4105	4105	0
424	20250214	122600	14574170	4105	4105	4105	4105	0
425	20250214	122500	14574170	4105	4105	4105	4105	0
426	20250214	122400	14574170	4105	4105	4105	4105	0
427	20250214	122300	14574170	4105	4105	4105	4105	0
428	20250214	122200	14574170	4105	4105	4105	4105	2
429	20250214	122100	14565960	4100	4100	4100	4100	0
430	20250214	122000	14565960	4100	4100	4100	4100	0
431	20250214	121900	14565960	4100	4100	4100	4100	0
432	20250214	121800	14565960	4100	4100	4100	4100	0
433	20250214	121700	14565960	4100	4100	4100	4100	0
434	20250214	121600	14565960	4100	4100	4100	4100	0
435	20250214	121500	14565960	4100	4100	4100	4100	0
436	20250214	121400	14565960	4100	4100	4100	4100	5
437	20250214	121300	14545460	4110	4110	4110	4110	78
438	20250214	121200	14224880	4110	4110	4110	4110	0
439	20250214	121100	14224880	4110	4110	4110	4110	0
440	20250214	121000	14224880	4110	4110	4110	4110	0
441	20250214	120900	14224880	4110	4110	4110	4110	0
442	20250214	120800	14224880	4110	4110	4110	4110	0
443	20250214	120700	14224880	4110	4110	4110	4110	0
444	20250214	120600	14224880	4110	4110	4110	4110	0
445	20250214	120500	14224880	4110	4110	4110	4110	0
446	20250214	120400	14224880	4110	4110	4110	4110	0
447	20250214	120300	14224880	4110	4110	4110	4110	0
448	20250214	120200	14224880	4110	4110	4110	4110	0
449	20250214	120100	14224880	4110	4110	4110	4110	100
450	20250214	120000	13813880	4110	4110	4110	4110	0
451	20250214	115900	13813880	4110	4110	4110	4110	0
452	20250214	115800	13813880	4110	4110	4110	4110	0
453	20250214	115700	13813880	4110	4110	4110	4110	0
454	20250214	115600	13813880	4110	4110	4110	4110	0
455	20250214	115500	13813880	4110	4110	4110	4110	0
456	20250214	115400	13813880	4110	4110	4110	4110	0
457	20250214	115300	13813880	4110	4110	4110	4110	0
458	20250214	115200	13813880	4110	4110	4110	4110	22
459	20250214	115100	13723460	4110	4110	4110	4110	0
460	20250214	115000	13723460	4110	4110	4110	4110	0
461	20250214	114900	13723460	4110	4110	4110	4110	0
462	20250214	114800	13723460	4110	4110	4110	4110	0
463	20250214	114700	13723460	4110	4110	4110	4110	0
464	20250214	114600	13723460	4110	4110	4110	4110	0
465	20250214	114500	13723460	4110	4110	4110	4110	0
466	20250214	114400	13723460	4110	4110	4110	4110	0
467	20250214	114300	13723460	4110	4110	4110	4110	0
468	20250214	114200	13723460	4110	4110	4110	4110	0
469	20250214	114100	13723460	4110	4110	4110	4110	0
470	20250214	114000	13723460	4110	4110	4110	4110	0
471	20250214	113900	13723460	4110	4110	4110	4110	0
472	20250214	113800	13723460	4110	4110	4110	4110	0
473	20250214	113700	13723460	4110	4110	4110	4110	0
474	20250214	113600	13723460	4110	4110	4110	4110	0
475	20250214	113500	13723460	4110	4110	4110	4110	0
476	20250214	113400	13723460	4110	4110	4110	4110	0
477	20250214	113300	13723460	4110	4110	4110	4110	0
478	20250214	113200	13723460	4110	4110	4110	4110	0
479	20250214	113100	13723460	4110	4110	4110	4110	32
480	20250214	113000	13591940	4110	4110	4110	4110	0
481	20250214	112900	13591940	4110	4110	4110	4110	0
482	20250214	112800	13591940	4110	4110	4110	4110	0
483	20250214	112700	13591940	4110	4110	4110	4110	0
484	20250214	112600	13591940	4110	4110	4110	4110	0
485	20250214	112500	13591940	4110	4110	4110	4110	0
486	20250214	112400	13591940	4110	4110	4110	4110	0
487	20250214	112300	13591940	4110	4110	4110	4110	0
488	20250214	112200	13591940	4110	4110	4110	4110	1
489	20250214	112100	13587830	4110	4110	4110	4110	0
490	20250214	112000	13587830	4110	4110	4110	4110	0
491	20250214	111900	13587830	4110	4110	4110	4110	0
492	20250214	111800	13587830	4110	4110	4110	4110	0
493	20250214	111700	13587830	4110	4110	4110	4110	0
494	20250214	111600	13587830	4110	4110	4110	4110	0
495	20250214	111500	13587830	4110	4110	4110	4110	0
496	20250214	111400	13587830	4110	4110	4110	4110	0
497	20250214	111300	13587830	4110	4110	4110	4110	0
498	20250214	111200	13587830	4110	4110	4110	4110	0
499	20250214	111100	13587830	4110	4110	4110	4110	0
500	20250214	111000	13587830	4110	4110	4110	4110	0
501	20250214	110900	13587830	4110	4110	4110	4110	0
502	20250214	110800	13587830	4110	4110	4110	4110	0
503	20250214	110700	13587830	4110	4110	4110	4110	0
504	20250214	110600	13587830	4110	4110	4110	4110	0
505	20250214	110500	13587830	4110	4110	4110	4110	0
506	20250214	110400	13587830	4110	4110	4110	4110	0
507	20250214	110300	13587830	4110	4110	4110	4110	0
508	20250214	110200	13587830	4110	4110	4110	4110	0
509	20250214	110100	13587830	4110	4110	4110	4110	0
510	20250214	110000	13587830	4110	4110	4110	4110	0
511	20250214	105900	13587830	4110	4110	4110	4110	0
512	20250214	105800	13587830	4110	4110	4110	4110	0
513	20250214	105700	13587830	4110	4110	4110	4110	0
514	20250214	105600	13587830	4110	4110	4110	4110	0
515	20250214	105500	13587830	4110	4110	4110	4110	0
516	20250214	105400	13587830	4110	4110	4110	4110	0
517	20250214	105300	13587830	4110	4110	4110	4110	0
518	20250214	105200	13587830	4110	4110	4110	4110	0
519	20250214	105100	13587830	4110	4110	4110	4110	0
520	20250214	105000	13587830	4110	4110	4110	4110	0
521	20250214	104900	13587830	4110	4110	4110	4110	0
522	20250214	104800	13587830	4110	4110	4110	4110	0
523	20250214	104700	13587830	4110	4110	4110	4110	0
524	20250214	104600	13587830	4110	4110	4110	4110	0
525	20250214	104500	13587830	4110	4110	4110	4110	0
526	20250214	104400	13587830	4110	4110	4110	4110	0
527	20250214	104300	13587830	4110	4110	4110	4110	0
528	20250214	104200	13587830	4110	4110	4110	4110	0
529	20250214	104100	13587830	4110	4110	4110	4110	3
530	20250214	104000	13575500	4090	4090	4090	4090	0
531	20250214	103900	13575500	4090	4090	4090	4090	0
532	20250214	103800	13575500	4090	4090	4090	4090	0
533	20250214	103700	13575500	4090	4090	4090	4090	0
534	20250214	103600	13575500	4090	4105	4105	4090	40
535	20250214	103500	13411745	4110	4110	4110	4110	0
536	20250214	103400	13411745	4110	4110	4110	4110	0
537	20250214	103300	13411745	4110	4110	4110	4110	0
538	20250214	103200	13411745	4110	4110	4110	4110	0
539	20250214	103100	13411745	4110	4110	4110	4110	0
540	20250214	103000	13411745	4110	4110	4110	4110	522
541	20250214	102900	11266325	4110	4110	4110	4110	0
542	20250214	102800	11266325	4110	4110	4110	4110	0
543	20250214	102700	11266325	4110	4110	4110	4110	0
544	20250214	102600	11266325	4110	4110	4110	4110	10
545	20250214	102500	11225225	4110	4110	4110	4110	71
546	20250214	102400	10933415	4110	4110	4110	4110	0
547	20250214	102300	10933415	4110	4110	4110	4110	100
548	20250214	102200	10522415	4105	4105	4105	4105	0
549	20250214	102100	10522415	4105	4105	4105	4105	0
550	20250214	102000	10522415	4105	4105	4105	4105	0
551	20250214	101900	10522415	4105	4105	4105	4105	0
552	20250214	101800	10522415	4105	4105	4105	4105	0
553	20250214	101700	10522415	4105	4105	4105	4105	0
554	20250214	101600	10522415	4105	4105	4105	4105	0
555	20250214	101500	10522415	4105	4105	4105	4105	0
556	20250214	101400	10522415	4105	4105	4105	4105	1
557	20250214	101300	10518310	4110	4110	4110	4110	0
558	20250214	101200	10518310	4110	4110	4110	4110	0
559	20250214	101100	10518310	4110	4110	4110	4110	0
560	20250214	101000	10518310	4110	4110	4110	4110	0
561	20250214	100900	10518310	4110	4110	4110	4110	0
562	20250214	100800	10518310	4110	4110	4110	4110	0
563	20250214	100700	10518310	4110	4110	4110	4110	0
564	20250214	100600	10518310	4110	4110	4110	4110	0
565	20250214	100500	10518310	4110	4110	4110	4110	0
566	20250214	100400	10518310	4110	4110	4110	4110	0
567	20250214	100300	10518310	4110	4110	4110	4110	0
568	20250214	100200	10518310	4110	4110	4110	4110	0
569	20250214	100100	10518310	4110	4105	4110	4105	12
570	20250214	100000	10468995	4110	4110	4110	4110	0
571	20250214	095900	10468995	4110	4110	4110	4110	0
572	20250214	095800	10468995	4110	4110	4110	4110	0
573	20250214	095700	10468995	4110	4110	4110	4110	0
574	20250214	095600	10468995	4110	4110	4110	4110	0
575	20250214	095500	10468995	4110	4110	4110	4110	0
576	20250214	095400	10468995	4110	4110	4110	4110	0
577	20250214	095300	10468995	4110	4110	4110	4110	0
578	20250214	095200	10468995	4110	4110	4110	4110	0
579	20250214	095100	10468995	4110	4110	4110	4110	0
580	20250214	095000	10468995	4110	4110	4110	4110	0
581	20250214	094900	10468995	4110	4110	4110	4110	0
582	20250214	094800	10468995	4110	4110	4110	4110	1
583	20250214	094700	10464885	4115	4115	4115	4115	0
584	20250214	094600	10464885	4115	4115	4115	4115	1
585	20250214	094500	10460770	4070	4070	4070	4070	0
586	20250214	094400	10460770	4070	4070	4070	4070	0
587	20250214	094300	10460770	4070	4070	4070	4070	0
588	20250214	094200	10460770	4070	4070	4070	4070	0
589	20250214	094100	10460770	4070	4070	4070	4070	0
590	20250214	094000	10460770	4070	4125	4125	4065	400
591	20250214	093900	8830455	4145	4145	4145	4145	0
592	20250214	093800	8830455	4145	4145	4145	4145	0
593	20250214	093700	8830455	4145	4145	4145	4145	0
594	20250214	093600	8830455	4145	4145	4145	4145	0
595	20250214	093500	8830455	4145	4145	4145	4145	0
596	20250214	093400	8830455	4145	4145	4145	4145	0
597	20250214	093300	8830455	4145	4145	4145	4145	50
598	20250214	093200	8623205	4150	4150	4150	4150	0
599	20250214	093100	8623205	4150	4150	4150	4150	0
600	20250214	093000	8623205	4150	4150	4150	4150	2
601	20250214	092900	8614905	4150	4150	4150	4150	0
602	20250214	092800	8614905	4150	4150	4150	4150	0
603	20250214	092700	8614905	4150	4150	4150	4150	0
604	20250214	092600	8614905	4150	4150	4150	4150	0
605	20250214	092500	8614905	4150	4150	4150	4150	0
606	20250214	092400	8614905	4150	4150	4150	4150	400
607	20250214	092300	6954905	4145	4145	4145	4145	0
608	20250214	092200	6954905	4145	4145	4145	4145	6
609	20250214	092100	6930035	4150	4150	4150	4150	300
610	20250214	092000	5685035	4150	4150	4150	4150	0
611	20250214	091900	5685035	4150	4150	4150	4150	0
612	20250214	091800	5685035	4150	4150	4150	4150	0
613	20250214	091700	5685035	4150	4150	4150	4150	1
614	20250214	091600	5680885	4150	4150	4150	4150	0
615	20250214	091500	5680885	4150	4150	4150	4150	0
616	20250214	091400	5680885	4150	4150	4150	4150	0
617	20250214	091300	5680885	4150	4150	4150	4150	0
618	20250214	091200	5680885	4150	4150	4150	4150	0
619	20250214	091100	5680885	4150	4150	4150	4150	0
620	20250214	091000	5680885	4150	4150	4150	4150	0
621	20250214	090900	5680885	4150	4150	4150	4150	0
622	20250214	090800	5680885	4150	4150	4150	4150	0
623	20250214	090700	5680885	4150	4150	4150	4150	0
624	20250214	090600	5680885	4150	4150	4150	4150	0
625	20250214	090500	5680885	4150	4150	4150	4150	0
626	20250214	090400	5680885	4150	4150	4150	4150	0
627	20250214	090300	5680885	4150	4150	4150	4150	0
628	20250214	090200	5680885	4150	4150	4150	4150	0
629	20250214	090100	5680885	4150	4135	4150	4125	1281
630	20250214	090000	375820	4085	4085	4085	4085	92