KissMeData/262260/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210000	185223700	4995	4995	4995	4995	820
3	20250214	205900	185223700	4995	4995	4995	4995	0
4	20250214	205800	185223700	4995	4995	4995	4995	0
5	20250214	205700	185223700	4995	4995	4995	4995	0
6	20250214	205600	185223700	4995	4995	4995	4995	0
7	20250214	205500	185223700	4995	4995	4995	4995	0
8	20250214	205400	185223700	4995	4995	4995	4995	0
9	20250214	205300	185223700	4995	4995	4995	4995	0
10	20250214	205200	185223700	4995	4995	4995	4995	0
11	20250214	205100	185223700	4995	4995	4995	4995	0
12	20250214	205000	185223700	4995	4995	4995	4995	0
13	20250214	204900	185223700	4995	4995	4995	4995	0
14	20250214	204800	185223700	4995	4995	4995	4995	0
15	20250214	204700	185223700	4995	4995	4995	4995	0
16	20250214	204600	185223700	4995	4995	4995	4995	0
17	20250214	204500	185223700	4995	4995	4995	4995	0
18	20250214	204400	185223700	4995	4995	4995	4995	0
19	20250214	204300	185223700	4995	4995	4995	4995	0
20	20250214	204200	185223700	4995	4995	4995	4995	0
21	20250214	204100	185223700	4995	4995	4995	4995	0
22	20250214	204000	185223700	4995	4995	4995	4995	0
23	20250214	203900	185223700	4995	4995	4995	4995	0
24	20250214	203800	185223700	4995	4995	4995	4995	0
25	20250214	203700	185223700	4995	4995	4995	4995	0
26	20250214	203600	185223700	4995	4995	4995	4995	0
27	20250214	203500	185223700	4995	4995	4995	4995	0
28	20250214	203400	185223700	4995	4995	4995	4995	0
29	20250214	203300	185223700	4995	4995	4995	4995	0
30	20250214	203200	185223700	4995	4995	4995	4995	0
31	20250214	203100	185223700	4995	4995	4995	4995	0
32	20250214	203000	185223700	4995	4995	4995	4995	820
33	20250214	202900	185223700	4995	4995	4995	4995	0
34	20250214	202800	185223700	4995	4995	4995	4995	0
35	20250214	202700	185223700	4995	4995	4995	4995	0
36	20250214	202600	185223700	4995	4995	4995	4995	0
37	20250214	202500	185223700	4995	4995	4995	4995	0
38	20250214	202400	185223700	4995	4995	4995	4995	0
39	20250214	202300	185223700	4995	4995	4995	4995	0
40	20250214	202200	185223700	4995	4995	4995	4995	0
41	20250214	202100	185223700	4995	4995	4995	4995	0
42	20250214	202000	185223700	4995	4995	4995	4995	0
43	20250214	201900	185223700	4995	4995	4995	4995	0
44	20250214	201800	185223700	4995	4995	4995	4995	0
45	20250214	201700	185223700	4995	4995	4995	4995	0
46	20250214	201600	185223700	4995	4995	4995	4995	0
47	20250214	201500	185223700	4995	4995	4995	4995	0
48	20250214	201400	185223700	4995	4995	4995	4995	0
49	20250214	201300	185223700	4995	4995	4995	4995	0
50	20250214	201200	185223700	4995	4995	4995	4995	0
51	20250214	201100	185223700	4995	4995	4995	4995	0
52	20250214	201000	185223700	4995	4995	4995	4995	0
53	20250214	200900	185223700	4995	4995	4995	4995	0
54	20250214	200800	185223700	4995	4995	4995	4995	0
55	20250214	200700	185223700	4995	4995	4995	4995	0
56	20250214	200600	185223700	4995	4995	4995	4995	0
57	20250214	200500	185223700	4995	4995	4995	4995	0
58	20250214	200400	185223700	4995	4995	4995	4995	0
59	20250214	200300	185223700	4995	4995	4995	4995	0
60	20250214	200200	185223700	4995	4995	4995	4995	0
61	20250214	200100	185223700	4995	4995	4995	4995	0
62	20250214	200000	185223700	4995	4995	4995	4995	820
63	20250214	195900	185223700	4995	4995	4995	4995	0
64	20250214	195800	185223700	4995	4995	4995	4995	0
65	20250214	195700	185223700	4995	4995	4995	4995	0
66	20250214	195600	185223700	4995	4995	4995	4995	0
67	20250214	195500	185223700	4995	4995	4995	4995	0
68	20250214	195400	185223700	4995	4995	4995	4995	0
69	20250214	195300	185223700	4995	4995	4995	4995	0
70	20250214	195200	185223700	4995	4995	4995	4995	0
71	20250214	195100	185223700	4995	4995	4995	4995	0
72	20250214	195000	185223700	4995	4995	4995	4995	0
73	20250214	194900	185223700	4995	4995	4995	4995	0
74	20250214	194800	185223700	4995	4995	4995	4995	0
75	20250214	194700	185223700	4995	4995	4995	4995	0
76	20250214	194600	185223700	4995	4995	4995	4995	0
77	20250214	194500	185223700	4995	4995	4995	4995	0
78	20250214	194400	185223700	4995	4995	4995	4995	0
79	20250214	194300	185223700	4995	4995	4995	4995	0
80	20250214	194200	185223700	4995	4995	4995	4995	0
81	20250214	194100	185223700	4995	4995	4995	4995	0
82	20250214	194000	185223700	4995	4995	4995	4995	0
83	20250214	193900	185223700	4995	4995	4995	4995	0
84	20250214	193800	185223700	4995	4995	4995	4995	0
85	20250214	193700	185223700	4995	4995	4995	4995	0
86	20250214	193600	185223700	4995	4995	4995	4995	0
87	20250214	193500	185223700	4995	4995	4995	4995	0
88	20250214	193400	185223700	4995	4995	4995	4995	0
89	20250214	193300	185223700	4995	4995	4995	4995	0
90	20250214	193200	185223700	4995	4995	4995	4995	0
91	20250214	193100	185223700	4995	4995	4995	4995	0
92	20250214	193000	185223700	4995	4995	4995	4995	820
93	20250214	192900	185223700	4995	4995	4995	4995	0
94	20250214	192800	185223700	4995	4995	4995	4995	0
95	20250214	192700	185223700	4995	4995	4995	4995	0
96	20250214	192600	185223700	4995	4995	4995	4995	0
97	20250214	192500	185223700	4995	4995	4995	4995	0
98	20250214	192400	185223700	4995	4995	4995	4995	0
99	20250214	192300	185223700	4995	4995	4995	4995	0
100	20250214	192200	185223700	4995	4995	4995	4995	0
101	20250214	192100	185223700	4995	4995	4995	4995	0
102	20250214	192000	185223700	4995	4995	4995	4995	0
103	20250214	191900	185223700	4995	4995	4995	4995	0
104	20250214	191800	185223700	4995	4995	4995	4995	0
105	20250214	191700	185223700	4995	4995	4995	4995	0
106	20250214	191600	185223700	4995	4995	4995	4995	0
107	20250214	191500	185223700	4995	4995	4995	4995	0
108	20250214	191400	185223700	4995	4995	4995	4995	0
109	20250214	191300	185223700	4995	4995	4995	4995	0
110	20250214	191200	185223700	4995	4995	4995	4995	0
111	20250214	191100	185223700	4995	4995	4995	4995	0
112	20250214	191000	185223700	4995	4995	4995	4995	0
113	20250214	190900	185223700	4995	4995	4995	4995	0
114	20250214	190800	185223700	4995	4995	4995	4995	0
115	20250214	190700	185223700	4995	4995	4995	4995	0
116	20250214	190600	185223700	4995	4995	4995	4995	0
117	20250214	190500	185223700	4995	4995	4995	4995	0
118	20250214	190400	185223700	4995	4995	4995	4995	0
119	20250214	190300	185223700	4995	4995	4995	4995	0
120	20250214	190200	185223700	4995	4995	4995	4995	0
121	20250214	190100	185223700	4995	4995	4995	4995	0
122	20250214	190000	185223700	4995	4995	4995	4995	820
123	20250214	185900	185223700	4995	4995	4995	4995	0
124	20250214	185800	185223700	4995	4995	4995	4995	0
125	20250214	185700	185223700	4995	4995	4995	4995	0
126	20250214	185600	185223700	4995	4995	4995	4995	0
127	20250214	185500	185223700	4995	4995	4995	4995	0
128	20250214	185400	185223700	4995	4995	4995	4995	0
129	20250214	185300	185223700	4995	4995	4995	4995	0
130	20250214	185200	185223700	4995	4995	4995	4995	0
131	20250214	185100	185223700	4995	4995	4995	4995	0
132	20250214	185000	185223700	4995	4995	4995	4995	0
133	20250214	184900	185223700	4995	4995	4995	4995	0
134	20250214	184800	185223700	4995	4995	4995	4995	0
135	20250214	184700	185223700	4995	4995	4995	4995	0
136	20250214	184600	185223700	4995	4995	4995	4995	0
137	20250214	184500	185223700	4995	4995	4995	4995	0
138	20250214	184400	185223700	4995	4995	4995	4995	0
139	20250214	184300	185223700	4995	4995	4995	4995	0
140	20250214	184200	185223700	4995	4995	4995	4995	0
141	20250214	184100	185223700	4995	4995	4995	4995	0
142	20250214	184000	185223700	4995	4995	4995	4995	0
143	20250214	183900	185223700	4995	4995	4995	4995	0
144	20250214	183800	185223700	4995	4995	4995	4995	0
145	20250214	183700	185223700	4995	4995	4995	4995	0
146	20250214	183600	185223700	4995	4995	4995	4995	0
147	20250214	183500	185223700	4995	4995	4995	4995	0
148	20250214	183400	185223700	4995	4995	4995	4995	0
149	20250214	183300	185223700	4995	4995	4995	4995	0
150	20250214	183200	185223700	4995	4995	4995	4995	0
151	20250214	183100	185223700	4995	4995	4995	4995	0
152	20250214	183000	185223700	4995	4995	4995	4995	820
153	20250214	182900	185223700	4995	4995	4995	4995	0
154	20250214	182800	185223700	4995	4995	4995	4995	0
155	20250214	182700	185223700	4995	4995	4995	4995	0
156	20250214	182600	185223700	4995	4995	4995	4995	0
157	20250214	182500	185223700	4995	4995	4995	4995	0
158	20250214	182400	185223700	4995	4995	4995	4995	0
159	20250214	182300	185223700	4995	4995	4995	4995	0
160	20250214	182200	185223700	4995	4995	4995	4995	0
161	20250214	182100	185223700	4995	4995	4995	4995	0
162	20250214	182000	185223700	4995	4995	4995	4995	0
163	20250214	181900	185223700	4995	4995	4995	4995	0
164	20250214	181800	185223700	4995	4995	4995	4995	0
165	20250214	181700	185223700	4995	4995	4995	4995	0
166	20250214	181600	185223700	4995	4995	4995	4995	0
167	20250214	181500	185223700	4995	4995	4995	4995	0
168	20250214	181400	185223700	4995	4995	4995	4995	0
169	20250214	181300	185223700	4995	4995	4995	4995	0
170	20250214	181200	185223700	4995	4995	4995	4995	0
171	20250214	181100	185223700	4995	4995	4995	4995	0
172	20250214	181000	185223700	4995	4995	4995	4995	0
173	20250214	180900	185223700	4995	4995	4995	4995	0
174	20250214	180800	185223700	4995	4995	4995	4995	0
175	20250214	180700	185223700	4995	4995	4995	4995	0
176	20250214	180600	185223700	4995	4995	4995	4995	0
177	20250214	180500	185223700	4995	4995	4995	4995	0
178	20250214	180400	185223700	4995	4995	4995	4995	0
179	20250214	180300	185223700	4995	4995	4995	4995	0
180	20250214	180200	185223700	4995	4995	4995	4995	0
181	20250214	180100	185223700	4995	4995	4995	4995	0
182	20250214	180000	185223700	4995	4995	4995	4995	820
183	20250214	175900	185223700	4995	4995	4995	4995	0
184	20250214	175800	185223700	4995	4995	4995	4995	0
185	20250214	175700	185223700	4995	4995	4995	4995	0
186	20250214	175600	185223700	4995	4995	4995	4995	0
187	20250214	175500	185223700	4995	4995	4995	4995	0
188	20250214	175400	185223700	4995	4995	4995	4995	0
189	20250214	175300	185223700	4995	4995	4995	4995	0
190	20250214	175200	185223700	4995	4995	4995	4995	0
191	20250214	175100	185223700	4995	4995	4995	4995	0
192	20250214	175000	185223700	4995	4995	4995	4995	0
193	20250214	174900	185223700	4995	4995	4995	4995	0
194	20250214	174800	185223700	4995	4995	4995	4995	0
195	20250214	174700	185223700	4995	4995	4995	4995	0
196	20250214	174600	185223700	4995	4995	4995	4995	0
197	20250214	174500	185223700	4995	4995	4995	4995	0
198	20250214	174400	185223700	4995	4995	4995	4995	0
199	20250214	174300	185223700	4995	4995	4995	4995	0
200	20250214	174200	185223700	4995	4995	4995	4995	0
201	20250214	174100	185223700	4995	4995	4995	4995	0
202	20250214	174000	185223700	4995	4995	4995	4995	0
203	20250214	173900	185223700	4995	4995	4995	4995	0
204	20250214	173800	185223700	4995	4995	4995	4995	0
205	20250214	173700	185223700	4995	4995	4995	4995	0
206	20250214	173600	185223700	4995	4995	4995	4995	0
207	20250214	173500	185223700	4995	4995	4995	4995	0
208	20250214	173400	185223700	4995	4995	4995	4995	0
209	20250214	173300	185223700	4995	4995	4995	4995	0
210	20250214	173200	185223700	4995	4995	4995	4995	0
211	20250214	173100	185223700	4995	4995	4995	4995	0
212	20250214	173000	185223700	4995	4995	4995	4995	820
213	20250214	172900	185223700	4995	4995	4995	4995	0
214	20250214	172800	185223700	4995	4995	4995	4995	0
215	20250214	172700	185223700	4995	4995	4995	4995	0
216	20250214	172600	185223700	4995	4995	4995	4995	0
217	20250214	172500	185223700	4995	4995	4995	4995	0
218	20250214	172400	185223700	4995	4995	4995	4995	0
219	20250214	172300	185223700	4995	4995	4995	4995	0
220	20250214	172200	185223700	4995	4995	4995	4995	0
221	20250214	172100	185223700	4995	4995	4995	4995	0
222	20250214	172000	185223700	4995	4995	4995	4995	0
223	20250214	171900	185223700	4995	4995	4995	4995	0
224	20250214	171800	185223700	4995	4995	4995	4995	0
225	20250214	171700	185223700	4995	4995	4995	4995	0
226	20250214	171600	185223700	4995	4995	4995	4995	0
227	20250214	171500	185223700	4995	4995	4995	4995	0
228	20250214	171400	185223700	4995	4995	4995	4995	0
229	20250214	171300	185223700	4995	4995	4995	4995	0
230	20250214	171200	185223700	4995	4995	4995	4995	0
231	20250214	171100	185223700	4995	4995	4995	4995	0
232	20250214	171000	185223700	4995	4995	4995	4995	0
233	20250214	170900	185223700	4995	4995	4995	4995	0
234	20250214	170800	185223700	4995	4995	4995	4995	0
235	20250214	170700	185223700	4995	4995	4995	4995	0
236	20250214	170600	185223700	4995	4995	4995	4995	0
237	20250214	170500	185223700	4995	4995	4995	4995	0
238	20250214	170400	185223700	4995	4995	4995	4995	0
239	20250214	170300	185223700	4995	4995	4995	4995	0
240	20250214	170200	185223700	4995	4995	4995	4995	0
241	20250214	170100	185223700	4995	4995	4995	4995	0
242	20250214	170000	185223700	4995	4995	4995	4995	820
243	20250214	165900	185223700	4995	4995	4995	4995	0
244	20250214	165800	185223700	4995	4995	4995	4995	0
245	20250214	165700	185223700	4995	4995	4995	4995	0
246	20250214	165600	185223700	4995	4995	4995	4995	0
247	20250214	165500	185223700	4995	4995	4995	4995	0
248	20250214	165400	185223700	4995	4995	4995	4995	0
249	20250214	165300	185223700	4995	4995	4995	4995	0
250	20250214	165200	185223700	4995	4995	4995	4995	0
251	20250214	165100	185223700	4995	4995	4995	4995	0
252	20250214	165000	185223700	4995	4995	4995	4995	0
253	20250214	164900	185223700	4995	4995	4995	4995	0
254	20250214	164800	185223700	4995	4995	4995	4995	0
255	20250214	164700	185223700	4995	4995	4995	4995	0
256	20250214	164600	185223700	4995	4995	4995	4995	0
257	20250214	164500	185223700	4995	4995	4995	4995	0
258	20250214	164400	185223700	4995	4995	4995	4995	0
259	20250214	164300	185223700	4995	4995	4995	4995	0
260	20250214	164200	185223700	4995	4995	4995	4995	0
261	20250214	164100	185223700	4995	4995	4995	4995	0
262	20250214	164000	185223700	4995	4995	4995	4995	0
263	20250214	163900	185223700	4995	4995	4995	4995	0
264	20250214	163800	185223700	4995	4995	4995	4995	0
265	20250214	163700	185223700	4995	4995	4995	4995	0
266	20250214	163600	185223700	4995	4995	4995	4995	0
267	20250214	163500	185223700	4995	4995	4995	4995	0
268	20250214	163400	185223700	4995	4995	4995	4995	0
269	20250214	163300	185223700	4995	4995	4995	4995	0
270	20250214	163200	185223700	4995	4995	4995	4995	0
271	20250214	163100	185223700	4995	4995	4995	4995	0
272	20250214	163000	185223700	4995	4995	4995	4995	820
273	20250214	162900	185223700	4995	4995	4995	4995	0
274	20250214	162800	185223700	4995	4995	4995	4995	0
275	20250214	162700	185223700	4995	4995	4995	4995	0
276	20250214	162600	185223700	4995	4995	4995	4995	0
277	20250214	162500	185223700	4995	4995	4995	4995	0
278	20250214	162400	185223700	4995	4995	4995	4995	0
279	20250214	162300	185223700	4995	4995	4995	4995	0
280	20250214	162200	185223700	4995	4995	4995	4995	0
281	20250214	162100	185223700	4995	4995	4995	4995	0
282	20250214	162000	185223700	4995	4995	4995	4995	0
283	20250214	161900	185223700	4995	4995	4995	4995	0
284	20250214	161800	185223700	4995	4995	4995	4995	0
285	20250214	161700	185223700	4995	4995	4995	4995	0
286	20250214	161600	185223700	4995	4995	4995	4995	0
287	20250214	161500	185223700	4995	4995	4995	4995	0
288	20250214	161400	185223700	4995	4995	4995	4995	0
289	20250214	161300	185223700	4995	4995	4995	4995	0
290	20250214	161200	185223700	4995	4995	4995	4995	0
291	20250214	161100	185223700	4995	4995	4995	4995	0
292	20250214	161000	185223700	4995	4995	4995	4995	0
293	20250214	160900	185223700	4995	4995	4995	4995	0
294	20250214	160800	185223700	4995	4995	4995	4995	0
295	20250214	160700	185223700	4995	4995	4995	4995	0
296	20250214	160600	185223700	4995	4995	4995	4995	0
297	20250214	160500	185223700	4995	4995	4995	4995	0
298	20250214	160400	185223700	4995	4995	4995	4995	0
299	20250214	160300	185223700	4995	4995	4995	4995	0
300	20250214	160200	185223700	4995	4995	4995	4995	0
301	20250214	160100	185223700	4995	4995	4995	4995	0
302	20250214	160000	185223700	4995	4995	4995	4995	820
303	20250214	155900	185223700	4995	4995	4995	4995	0
304	20250214	155800	185223700	4995	4995	4995	4995	0
305	20250214	155700	185223700	4995	4995	4995	4995	0
306	20250214	155600	185223700	4995	4995	4995	4995	0
307	20250214	155500	185223700	4995	4995	4995	4995	0
308	20250214	155400	185223700	4995	4995	4995	4995	0
309	20250214	155300	185223700	4995	4995	4995	4995	0
310	20250214	155200	185223700	4995	4995	4995	4995	0
311	20250214	155100	185223700	4995	4995	4995	4995	0
312	20250214	155000	185223700	4995	4995	4995	4995	0
313	20250214	154900	185223700	4995	4995	4995	4995	0
314	20250214	154800	185223700	4995	4995	4995	4995	0
315	20250214	154700	185223700	4995	4995	4995	4995	0
316	20250214	154600	185223700	4995	4995	4995	4995	0
317	20250214	154500	185223700	4995	4995	4995	4995	0
318	20250214	154400	185223700	4995	4995	4995	4995	0
319	20250214	154300	185223700	4995	4995	4995	4995	0
320	20250214	154200	185223700	4995	4995	4995	4995	0
321	20250214	154100	185223700	4995	4995	4995	4995	0
322	20250214	154000	185223700	4995	4995	4995	4995	0
323	20250214	153900	185223700	4995	4995	4995	4995	0
324	20250214	153800	185223700	4995	4995	4995	4995	0
325	20250214	153700	185223700	4995	4995	4995	4995	0
326	20250214	153600	185223700	4995	4995	4995	4995	0
327	20250214	153500	185223700	4995	4995	4995	4995	0
328	20250214	153400	185223700	4995	4995	4995	4995	0
329	20250214	153300	185223700	4995	4995	4995	4995	0
330	20250214	153200	185223700	4995	4995	4995	4995	0
331	20250214	153100	185223700	4995	4995	4995	4995	0
332	20250214	153000	185223700	4995	4995	4995	4995	1640
333	20250214	152900	181127800	5000	5000	5000	5000	0
334	20250214	152800	181127800	5000	5000	5000	5000	0
335	20250214	152700	181127800	5000	5000	5000	5000	0
336	20250214	152600	181127800	5000	5000	5000	5000	0
337	20250214	152500	181127800	5000	5000	5000	5000	0
338	20250214	152400	181127800	5000	5000	5000	5000	0
339	20250214	152300	181127800	5000	5000	5000	5000	0
340	20250214	152200	181127800	5000	5000	5000	5000	0
341	20250214	152100	181127800	5000	5000	5000	5000	0
342	20250214	152000	181127800	5000	5000	5000	5000	0
343	20250214	151900	181127800	5000	5000	5000	5000	0
344	20250214	151800	181127800	5000	5000	5000	5000	0
345	20250214	151700	181127800	5000	5000	5000	5000	500
346	20250214	151600	178627800	5000	5030	5030	5000	600
347	20250214	151500	175622430	5010	5010	5010	5010	13
348	20250214	151400	175557300	5040	5040	5040	5040	0
349	20250214	151300	175557300	5040	5040	5040	5040	0
350	20250214	151200	175557300	5040	5040	5040	5040	227
351	20250214	151100	174413220	5040	5040	5040	5040	0
352	20250214	151000	174413220	5040	5040	5040	5040	0
353	20250214	150900	174413220	5040	5020	5040	5010	34
354	20250214	150800	174242390	5020	5020	5020	5020	1
355	20250214	150700	174237370	5020	5020	5020	5020	0
356	20250214	150600	174237370	5020	5020	5020	5020	19
357	20250214	150500	174141990	5020	5020	5020	5020	0
358	20250214	150400	174141990	5020	5020	5020	5020	4
359	20250214	150300	174121910	5020	5020	5020	5020	0
360	20250214	150200	174121910	5020	5020	5020	5020	0
361	20250214	150100	174121910	5020	5020	5020	5020	1
362	20250214	150000	174116890	5020	5010	5020	5010	175
363	20250214	145900	173238790	5010	5010	5010	5010	0
364	20250214	145800	173238790	5010	5010	5010	5010	0
365	20250214	145700	173238790	5010	5010	5010	5010	179
366	20250214	145600	172342000	5020	5020	5020	5020	0
367	20250214	145500	172342000	5020	5020	5020	5020	0
368	20250214	145400	172342000	5020	5020	5020	5020	60
369	20250214	145300	172040800	5030	5030	5030	5030	49
370	20250214	145200	171794330	5030	5030	5030	5030	0
371	20250214	145100	171794330	5030	5030	5030	5030	0
372	20250214	145000	171794330	5030	5030	5030	5030	0
373	20250214	144900	171794330	5030	5030	5030	5030	0
374	20250214	144800	171794330	5030	5030	5030	5030	50
375	20250214	144700	171542830	5020	5020	5020	5020	0
376	20250214	144600	171542830	5020	5020	5020	5020	0
377	20250214	144500	171542830	5020	5020	5020	5020	0
378	20250214	144400	171542830	5020	5020	5020	5020	0
379	20250214	144300	171542830	5020	5020	5020	5020	0
380	20250214	144200	171542830	5020	5030	5030	5020	274
381	20250214	144100	170164810	5020	5020	5020	5020	26
382	20250214	144000	170034290	5030	5030	5030	5030	0
383	20250214	143900	170034290	5030	5030	5030	5030	1
384	20250214	143800	170029260	5020	5020	5020	5020	45
385	20250214	143700	169803360	5020	5020	5020	5020	2
386	20250214	143600	169793320	5020	5020	5020	5020	0
387	20250214	143500	169793320	5020	5020	5020	5020	0
388	20250214	143400	169793320	5020	5020	5020	5020	31
389	20250214	143300	169637700	5020	5030	5030	5020	429
390	20250214	143200	167482840	5050	5050	5050	5050	3
391	20250214	143100	167467690	5060	5060	5060	5060	0
392	20250214	143000	167467690	5060	5040	5060	5040	38
393	20250214	142900	167275650	5050	5030	5050	5030	130
394	20250214	142800	166620750	5050	5050	5050	5050	0
395	20250214	142700	166620750	5050	5050	5050	5050	0
396	20250214	142600	166620750	5050	5050	5050	5050	0
397	20250214	142500	166620750	5050	5050	5050	5050	0
398	20250214	142400	166620750	5050	5050	5050	5050	0
399	20250214	142300	166620750	5050	5050	5050	5050	0
400	20250214	142200	166620750	5050	5050	5050	5050	1
401	20250214	142100	166615700	5030	5030	5030	5030	0
402	20250214	142000	166615700	5030	5050	5050	5030	90
403	20250214	141900	166162200	5050	5030	5050	5030	64
404	20250214	141800	165839100	5050	5050	5050	5050	2
405	20250214	141700	165829000	5060	5060	5060	5060	0
406	20250214	141600	165829000	5060	5060	5060	5060	0
407	20250214	141500	165829000	5060	5060	5060	5060	0
408	20250214	141400	165829000	5060	5060	5060	5060	0
409	20250214	141300	165829000	5060	5060	5060	5060	0
410	20250214	141200	165829000	5060	5060	5060	5060	0
411	20250214	141100	165829000	5060	5060	5060	5060	100
412	20250214	141000	165323000	5060	5060	5060	5060	0
413	20250214	140900	165323000	5060	5060	5060	5060	0
414	20250214	140800	165323000	5060	5030	5060	5030	3
415	20250214	140700	165307880	5030	5030	5030	5030	0
416	20250214	140600	165307880	5030	5030	5030	5030	0
417	20250214	140500	165307880	5030	5030	5030	5030	312
418	20250214	140400	163738520	5030	5030	5040	5030	490
419	20250214	140300	161273320	5040	5040	5040	5040	107
420	20250214	140200	160734040	5030	5030	5030	5030	49
421	20250214	140100	160487570	5030	5030	5030	5030	0
422	20250214	140000	160487570	5030	5030	5030	5030	10
423	20250214	135900	160437270	5040	5040	5040	5040	0
424	20250214	135800	160437270	5040	5040	5040	5040	1
425	20250214	135700	160432230	5050	5050	5050	5050	0
426	20250214	135600	160432230	5050	5050	5050	5050	0
427	20250214	135500	160432230	5050	5050	5050	5050	0
428	20250214	135400	160432230	5050	5050	5050	5050	0
429	20250214	135300	160432230	5050	5050	5050	5050	43
430	20250214	135200	160215080	5030	5040	5040	5030	27
431	20250214	135100	160079010	5040	5040	5040	5040	75
432	20250214	135000	159701010	5050	5050	5050	5050	0
433	20250214	134900	159701010	5050	5050	5050	5050	0
434	20250214	134800	159701010	5050	5050	5050	5050	0
435	20250214	134700	159701010	5050	5050	5050	5050	0
436	20250214	134600	159701010	5050	5050	5050	5050	0
437	20250214	134500	159701010	5050	5050	5050	5050	0
438	20250214	134400	159701010	5050	5050	5050	5050	10
439	20250214	134300	159650510	5050	5060	5060	5040	152
440	20250214	134200	158882910	5030	5060	5060	5030	505
441	20250214	134100	156342610	5050	5030	5050	5030	104
442	20250214	134000	155819430	5060	5050	5060	5050	200
443	20250214	133900	154807720	5050	5040	5050	5040	50
444	20250214	133800	154555250	5030	5030	5030	5030	0
445	20250214	133700	154555250	5030	5030	5030	5030	0
446	20250214	133600	154555250	5030	5030	5030	5030	10
447	20250214	133500	154504950	5030	5030	5030	5030	0
448	20250214	133400	154504950	5030	5030	5030	5030	0
449	20250214	133300	154504950	5030	5030	5030	5030	0
450	20250214	133200	154504950	5030	5030	5030	5030	1
451	20250214	133100	154499920	5020	5020	5020	5020	0
452	20250214	133000	154499920	5020	5020	5020	5020	0
453	20250214	132900	154499920	5020	5020	5020	5020	0
454	20250214	132800	154499920	5020	5020	5020	5020	0
455	20250214	132700	154499920	5020	5020	5020	5020	0
456	20250214	132600	154499920	5020	5030	5030	5020	85
457	20250214	132500	154073140	5030	5030	5030	5030	0
458	20250214	132400	154073140	5030	5030	5030	5030	139
459	20250214	132300	153373970	5030	5030	5030	5030	31
460	20250214	132200	153218040	5030	5030	5030	5030	1
461	20250214	132100	153213010	5030	5030	5030	5030	70
462	20250214	132000	152860910	5030	5030	5030	5030	37
463	20250214	131900	152674800	5030	5030	5030	5030	194
464	20250214	131800	151698980	5030	5030	5030	5030	0
465	20250214	131700	151698980	5030	5050	5050	5030	23
466	20250214	131600	151582850	5050	5050	5050	5050	0
467	20250214	131500	151582850	5050	5030	5050	5030	6
468	20250214	131400	151552650	5040	5040	5040	5040	0
469	20250214	131300	151552650	5040	5040	5040	5040	0
470	20250214	131200	151552650	5040	5040	5040	5040	0
471	20250214	131100	151552650	5040	5060	5060	5040	20
472	20250214	131000	151451670	5040	5040	5040	5040	0
473	20250214	130900	151451670	5040	5040	5040	5040	0
474	20250214	130800	151451670	5040	5040	5040	5040	0
475	20250214	130700	151451670	5040	5040	5040	5040	210
476	20250214	130600	150393270	5040	5040	5040	5040	3
477	20250214	130500	150378150	5040	5040	5040	5040	12
478	20250214	130400	150317670	5060	5060	5060	5060	0
479	20250214	130300	150317670	5060	5060	5060	5060	0
480	20250214	130200	150317670	5060	5060	5060	5060	0
481	20250214	130100	150317670	5060	5040	5060	5040	103
482	20250214	130000	149798490	5040	5040	5040	5040	31
483	20250214	125900	149642250	5040	5060	5060	5040	220
484	20250214	125800	148533050	5040	5040	5040	5040	1
485	20250214	125700	148528010	5040	5050	5050	5040	205
486	20250214	125600	147493300	5070	5070	5070	5070	0
487	20250214	125500	147493300	5070	5060	5070	5060	3
488	20250214	125400	147478100	5060	5070	5070	5040	235
489	20250214	125300	146290420	5070	5070	5070	5070	86
490	20250214	125200	145854400	5070	5060	5070	5060	176
491	20250214	125100	144962100	5050	5050	5050	5050	75
492	20250214	125000	144583350	5050	5050	5070	5050	53
493	20250214	124900	144315660	5060	5060	5060	5060	46
494	20250214	124800	144082900	5050	5050	5050	5050	5
495	20250214	124700	144057650	5040	5040	5050	5040	108
496	20250214	124600	143513320	5040	5040	5040	5040	60
497	20250214	124500	143210920	5040	5040	5040	5040	2
498	20250214	124400	143200840	5030	5040	5060	5030	145
499	20250214	124300	142470010	5040	5020	5040	5000	383
500	20250214	124200	140548390	5030	5090	5100	5020	2156
501	20250214	124100	129602280	5090	5140	5160	5080	1073
502	20250214	124000	124118610	5130	5040	5190	5040	2273
503	20250214	123900	112541300	5030	4980	5030	4980	736
504	20250214	123800	108859005	4980	4975	4980	4975	576
505	20250214	123700	105991555	4965	4965	4965	4965	0
506	20250214	123600	105991555	4965	4965	4965	4965	0
507	20250214	123500	105991555	4965	4965	4965	4965	0
508	20250214	123400	105991555	4965	4960	4965	4960	625
509	20250214	123300	102889790	4960	4960	4960	4960	0
510	20250214	123200	102889790	4960	4960	4960	4960	0
511	20250214	123100	102889790	4960	4960	4960	4960	54
512	20250214	123000	102621950	4955	4955	4955	4955	0
513	20250214	122900	102621950	4955	4955	4955	4955	0
514	20250214	122800	102621950	4955	4955	4955	4955	0
515	20250214	122700	102621950	4955	4955	4955	4955	80
516	20250214	122600	102225550	4955	4955	4955	4955	1
517	20250214	122500	102220595	4955	4955	4955	4955	1
518	20250214	122400	102215640	4955	4955	4955	4955	1
519	20250214	122300	102210685	4955	4955	4955	4955	30
520	20250214	122200	102062035	4950	4955	4955	4950	117
521	20250214	122100	101482350	4955	4955	4955	4955	0
522	20250214	122000	101482350	4955	4955	4955	4955	201
523	20250214	121900	100486395	4970	4970	4970	4970	0
524	20250214	121800	100486395	4970	4970	4970	4970	0
525	20250214	121700	100486395	4970	4970	4970	4970	0
526	20250214	121600	100486395	4970	4970	4970	4970	0
527	20250214	121500	100486395	4970	4970	4970	4970	4
528	20250214	121400	100466515	4980	4980	4980	4980	0
529	20250214	121300	100466515	4980	4980	4980	4980	18
530	20250214	121200	100376875	4970	4970	4970	4970	49
531	20250214	121100	100133345	4980	4980	4980	4980	0
532	20250214	121000	100133345	4980	4975	4980	4975	150
533	20250214	120900	99386425	4980	4980	4980	4980	0
534	20250214	120800	99386425	4980	4980	4980	4980	0
535	20250214	120700	99386425	4980	4980	4980	4980	0
536	20250214	120600	99386425	4980	4980	4980	4980	0
537	20250214	120500	99386425	4980	4980	4980	4980	0
538	20250214	120400	99386425	4980	4980	4980	4945	175
539	20250214	120300	98519790	4980	4980	4980	4980	0
540	20250214	120200	98519790	4980	4980	4980	4980	60
541	20250214	120100	98220990	4980	4975	4980	4975	50
542	20250214	120000	97972150	4975	4975	4975	4975	0
543	20250214	115900	97972150	4975	4975	4975	4975	0
544	20250214	115800	97972150	4975	4975	4975	4975	200
545	20250214	115700	96977150	4975	4965	4975	4965	3
546	20250214	115600	96962240	4960	4960	4960	4960	172
547	20250214	115500	96109120	4960	4945	4960	4945	31
548	20250214	115400	95955375	4960	4950	4960	4950	174
549	20250214	115300	95094060	4950	4945	4950	4945	11
550	20250214	115200	95039660	4945	4945	4945	4945	0
551	20250214	115100	95039660	4945	4940	4945	4940	335
552	20250214	115000	93384755	4940	4940	4940	4940	0
553	20250214	114900	93384755	4940	4940	4940	4940	101
554	20250214	114800	92885815	4915	4930	4930	4915	79
555	20250214	114700	92497420	4940	4940	4940	4940	0
556	20250214	114600	92497420	4940	4940	4940	4940	1
557	20250214	114500	92492480	4940	4940	4940	4940	0
558	20250214	114400	92492480	4940	4925	4940	4920	80
559	20250214	114300	92098850	4940	4940	4940	4940	10
560	20250214	114200	92049450	4940	4940	4940	4940	0
561	20250214	114100	92049450	4940	4940	4940	4940	0
562	20250214	114000	92049450	4940	4940	4940	4940	0
563	20250214	113900	92049450	4940	4930	4940	4930	2287
564	20250214	113800	80774520	4930	4930	4930	4930	0
565	20250214	113700	80774520	4930	4930	4930	4930	0
566	20250214	113600	80774520	4930	4925	4930	4925	42
567	20250214	113500	80567665	4925	4920	4925	4920	1118
568	20250214	113400	75066105	4915	4905	4915	4905	49
569	20250214	113300	74825345	4905	4905	4905	4905	1
570	20250214	113200	74820440	4900	4900	4900	4900	0
571	20250214	113100	74820440	4900	4900	4900	4900	13
572	20250214	113000	74756740	4900	4900	4900	4900	1
573	20250214	112900	74751840	4895	4895	4895	4895	3
574	20250214	112800	74737155	4890	4880	4890	4880	1594
575	20250214	112700	66958395	4880	4875	4880	4875	1547
576	20250214	112600	59416765	4875	4875	4875	4875	2
577	20250214	112500	59407015	4865	4865	4865	4865	0
578	20250214	112400	59407015	4865	4865	4865	4865	0
579	20250214	112300	59407015	4865	4865	4865	4865	0
580	20250214	112200	59407015	4865	4865	4865	4865	0
581	20250214	112100	59407015	4865	4865	4865	4865	0
582	20250214	112000	59407015	4865	4865	4865	4865	0
583	20250214	111900	59407015	4865	4865	4865	4865	0
584	20250214	111800	59407015	4865	4865	4865	4865	0
585	20250214	111700	59407015	4865	4865	4865	4865	0
586	20250214	111600	59407015	4865	4875	4875	4865	112
587	20250214	111500	58862115	4875	4875	4875	4875	4
588	20250214	111400	58842615	4850	4850	4850	4850	0
589	20250214	111300	58842615	4850	4850	4850	4850	0
590	20250214	111200	58842615	4850	4865	4865	4850	1428
591	20250214	111100	51915490	4875	4875	4875	4875	0
592	20250214	111000	51915490	4875	4875	4875	4875	0
593	20250214	110900	51915490	4875	4875	4875	4875	1
594	20250214	110800	51910615	4875	4875	4875	4875	0
595	20250214	110700	51910615	4875	4875	4875	4875	0
596	20250214	110600	51910615	4875	4875	4875	4875	1
597	20250214	110500	51905740	4870	4870	4870	4870	28
598	20250214	110400	51769380	4855	4855	4855	4855	0
599	20250214	110300	51769380	4855	4855	4855	4855	0
600	20250214	110200	51769380	4855	4855	4855	4855	0
601	20250214	110100	51769380	4855	4855	4855	4855	0
602	20250214	110000	51769380	4855	4855	4855	4855	0
603	20250214	105900	51769380	4855	4855	4855	4855	0
604	20250214	105800	51769380	4855	4855	4855	4855	0
605	20250214	105700	51769380	4855	4855	4855	4855	0
606	20250214	105600	51769380	4855	4855	4855	4855	0
607	20250214	105500	51769380	4855	4855	4855	4855	0
608	20250214	105400	51769380	4855	4855	4855	4855	0
609	20250214	105300	51769380	4855	4855	4855	4855	0
610	20250214	105200	51769380	4855	4855	4855	4855	0
611	20250214	105100	51769380	4855	4855	4855	4855	0
612	20250214	105000	51769380	4855	4855	4855	4855	12
613	20250214	104900	51711120	4875	4875	4875	4875	1
614	20250214	104800	51706245	4875	4865	4875	4865	37
615	20250214	104700	51526120	4865	4865	4865	4865	0
616	20250214	104600	51526120	4865	4865	4865	4865	188
617	20250214	104500	50611500	4865	4865	4865	4865	30
618	20250214	104400	50465550	4865	4865	4865	4865	0
619	20250214	104300	50465550	4865	4865	4865	4865	0
620	20250214	104200	50465550	4865	4865	4865	4865	0
621	20250214	104100	50465550	4865	4865	4865	4865	0
622	20250214	104000	50465550	4865	4865	4865	4865	0
623	20250214	103900	50465550	4865	4865	4865	4865	5
624	20250214	103800	50441225	4865	4865	4865	4865	0
625	20250214	103700	50441225	4865	4840	4865	4840	3865
626	20250214	103600	31716585	4830	4830	4830	4830	0
627	20250214	103500	31716585	4830	4830	4830	4830	0
628	20250214	103400	31716585	4830	4830	4830	4830	3
629	20250214	103300	31702095	4840	4840	4840	4840	0
630	20250214	103200	31702095	4840	4840	4840	4840	513
631	20250214	103100	29219175	4840	4840	4840	4840	12
632	20250214	103000	29161095	4830	4830	4830	4830	0
633	20250214	102900	29161095	4830	4825	4830	4825	781
634	20250214	102800	25390290	4820	4820	4825	4820	394
635	20250214	102700	23491200	4825	4825	4825	4825	213
636	20250214	102600	22463475	4830	4830	4830	4830	4
637	20250214	102500	22444155	4825	4825	4825	4825	0
638	20250214	102400	22444155	4825	4830	4830	4825	101
639	20250214	102300	21956330	4825	4830	4830	4825	112
640	20250214	102200	21415415	4835	4835	4835	4835	0
641	20250214	102100	21415415	4835	4835	4835	4835	2
642	20250214	102000	21405745	4835	4835	4835	4835	0
643	20250214	101900	21405745	4835	4835	4835	4835	10
644	20250214	101800	21357395	4835	4835	4835	4835	2
645	20250214	101700	21347725	4835	4835	4835	4835	0
646	20250214	101600	21347725	4835	4835	4835	4835	0
647	20250214	101500	21347725	4835	4835	4835	4835	200
648	20250214	101400	20380725	4845	4845	4845	4845	0
649	20250214	101300	20380725	4845	4845	4845	4845	0
650	20250214	101200	20380725	4845	4845	4845	4845	0
651	20250214	101100	20380725	4845	4845	4845	4845	0
652	20250214	101000	20380725	4845	4845	4845	4845	0
653	20250214	100900	20380725	4845	4845	4845	4845	0
654	20250214	100800	20380725	4845	4845	4845	4845	1
655	20250214	100700	20375880	4825	4825	4825	4825	0
656	20250214	100600	20375880	4825	4825	4825	4825	0
657	20250214	100500	20375880	4825	4825	4825	4825	0
658	20250214	100400	20375880	4825	4825	4825	4825	0
659	20250214	100300	20375880	4825	4825	4825	4825	0
660	20250214	100200	20375880	4825	4825	4825	4825	0
661	20250214	100100	20375880	4825	4825	4825	4825	0
662	20250214	100000	20375880	4825	4825	4825	4825	3
663	20250214	095900	20361405	4825	4825	4825	4825	86
664	20250214	095800	19946455	4825	4825	4825	4825	11
665	20250214	095700	19893380	4825	4825	4825	4825	191
666	20250214	095600	18971805	4845	4845	4845	4845	0
667	20250214	095500	18971805	4845	4845	4845	4845	0
668	20250214	095400	18971805	4845	4845	4845	4845	0
669	20250214	095300	18971805	4845	4845	4845	4845	1
670	20250214	095200	18966960	4845	4845	4845	4845	8
671	20250214	095100	18928200	4815	4815	4815	4815	0
672	20250214	095000	18928200	4815	4815	4815	4815	0
673	20250214	094900	18928200	4815	4815	4815	4815	0
674	20250214	094800	18928200	4815	4815	4815	4815	20
675	20250214	094700	18831900	4850	4850	4850	4850	1
676	20250214	094600	18827050	4815	4850	4850	4815	409
677	20250214	094500	16857005	4850	4850	4850	4850	28
678	20250214	094400	16721205	4835	4835	4835	4835	25
679	20250214	094300	16600330	4835	4835	4835	4835	0
680	20250214	094200	16600330	4835	4835	4835	4835	0
681	20250214	094100	16600330	4835	4835	4835	4835	0
682	20250214	094000	16600330	4835	4835	4835	4835	0
683	20250214	093900	16600330	4835	4835	4835	4835	270
684	20250214	093800	15294880	4835	4835	4835	4835	0
685	20250214	093700	15294880	4835	4835	4835	4835	13
686	20250214	093600	15232025	4850	4850	4850	4850	100
687	20250214	093500	14747025	4840	4840	4840	4840	0
688	20250214	093400	14747025	4840	4840	4840	4840	0
689	20250214	093300	14747025	4840	4840	4840	4840	0
690	20250214	093200	14747025	4840	4845	4845	4840	250
691	20250214	093100	13536990	4850	4845	4850	4845	44
692	20250214	093000	13323805	4850	4850	4850	4850	6
693	20250214	092900	13294705	4850	4850	4850	4850	1
694	20250214	092800	13289855	4840	4840	4840	4840	0
695	20250214	092700	13289855	4840	4840	4840	4840	34
696	20250214	092600	13125295	4840	4840	4840	4840	0
697	20250214	092500	13125295	4840	4835	4840	4820	1026
698	20250214	092400	8177395	4825	4825	4825	4825	0
699	20250214	092300	8177395	4825	4825	4825	4825	0
700	20250214	092200	8177395	4825	4825	4825	4825	0
701	20250214	092100	8177395	4825	4825	4825	4825	0
702	20250214	092000	8177395	4825	4825	4825	4825	0
703	20250214	091900	8177395	4825	4825	4825	4825	0
704	20250214	091800	8177395	4825	4825	4825	4825	0
705	20250214	091700	8177395	4825	4825	4825	4825	70
706	20250214	091600	7839645	4820	4820	4820	4820	0
707	20250214	091500	7839645	4820	4825	4825	4820	300
708	20250214	091400	6393620	4825	4825	4825	4825	25
709	20250214	091300	6272995	4825	4825	4825	4825	0
710	20250214	091200	6272995	4825	4825	4825	4825	0
711	20250214	091100	6272995	4825	4825	4825	4825	0
712	20250214	091000	6272995	4825	4840	4840	4825	72
713	20250214	090900	5925265	4865	4865	4865	4865	20
714	20250214	090800	5827965	4820	4820	4820	4820	0
715	20250214	090700	5827965	4820	4820	4820	4820	0
716	20250214	090600	5827965	4820	4820	4820	4820	0
717	20250214	090500	5827965	4820	4835	4835	4815	452
718	20250214	090400	3646465	4835	4835	4835	4835	100
719	20250214	090300	3162965	4875	4875	4875	4875	0
720	20250214	090200	3162965	4875	4875	4875	4875	0
721	20250214	090100	3162965	4875	4875	4875	4875	1
722	20250214	090000	3158090	4820	4820	4850	4820	655