KissMeData/030720/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191400	47123735	4980	4980	4980	4980	158
3	20250214	191300	47123735	4980	4980	4980	4980	0
4	20250214	191200	47123735	4980	4980	4980	4980	0
5	20250214	191100	47123735	4980	4980	4980	4980	0
6	20250214	191000	47123735	4980	4980	4980	4980	0
7	20250214	190900	47123735	4980	4980	4980	4980	0
8	20250214	190800	47123735	4980	4980	4980	4980	0
9	20250214	190700	47123735	4980	4980	4980	4980	0
10	20250214	190600	47123735	4980	4980	4980	4980	0
11	20250214	190500	47123735	4980	4980	4980	4980	0
12	20250214	190400	47123735	4980	4980	4980	4980	0
13	20250214	190300	47123735	4980	4980	4980	4980	0
14	20250214	190200	47123735	4980	4980	4980	4980	0
15	20250214	190100	47123735	4980	4980	4980	4980	0
16	20250214	190000	47123735	4980	4980	4980	4980	0
17	20250214	185900	47123735	4980	4980	4980	4980	0
18	20250214	185800	47123735	4980	4980	4980	4980	0
19	20250214	185700	47123735	4980	4980	4980	4980	0
20	20250214	185600	47123735	4980	4980	4980	4980	0
21	20250214	185500	47123735	4980	4980	4980	4980	0
22	20250214	185400	47123735	4980	4980	4980	4980	0
23	20250214	185300	47123735	4980	4980	4980	4980	0
24	20250214	185200	47123735	4980	4980	4980	4980	0
25	20250214	185100	47123735	4980	4980	4980	4980	0
26	20250214	185000	47123735	4980	4980	4980	4980	0
27	20250214	184900	47123735	4980	4980	4980	4980	0
28	20250214	184800	47123735	4980	4980	4980	4980	0
29	20250214	184700	47123735	4980	4980	4980	4980	0
30	20250214	184600	47123735	4980	4980	4980	4980	0
31	20250214	184500	47123735	4980	4980	4980	4980	0
32	20250214	184400	47123735	4980	4980	4980	4980	158
33	20250214	184300	47123735	4980	4980	4980	4980	0
34	20250214	184200	47123735	4980	4980	4980	4980	0
35	20250214	184100	47123735	4980	4980	4980	4980	0
36	20250214	184000	47123735	4980	4980	4980	4980	0
37	20250214	183900	47123735	4980	4980	4980	4980	0
38	20250214	183800	47123735	4980	4980	4980	4980	0
39	20250214	183700	47123735	4980	4980	4980	4980	0
40	20250214	183600	47123735	4980	4980	4980	4980	0
41	20250214	183500	47123735	4980	4980	4980	4980	0
42	20250214	183400	47123735	4980	4980	4980	4980	0
43	20250214	183300	47123735	4980	4980	4980	4980	0
44	20250214	183200	47123735	4980	4980	4980	4980	0
45	20250214	183100	47123735	4980	4980	4980	4980	0
46	20250214	183000	47123735	4980	4980	4980	4980	0
47	20250214	182900	47123735	4980	4980	4980	4980	0
48	20250214	182800	47123735	4980	4980	4980	4980	0
49	20250214	182700	47123735	4980	4980	4980	4980	0
50	20250214	182600	47123735	4980	4980	4980	4980	0
51	20250214	182500	47123735	4980	4980	4980	4980	0
52	20250214	182400	47123735	4980	4980	4980	4980	0
53	20250214	182300	47123735	4980	4980	4980	4980	0
54	20250214	182200	47123735	4980	4980	4980	4980	0
55	20250214	182100	47123735	4980	4980	4980	4980	0
56	20250214	182000	47123735	4980	4980	4980	4980	0
57	20250214	181900	47123735	4980	4980	4980	4980	0
58	20250214	181800	47123735	4980	4980	4980	4980	0
59	20250214	181700	47123735	4980	4980	4980	4980	0
60	20250214	181600	47123735	4980	4980	4980	4980	0
61	20250214	181500	47123735	4980	4980	4980	4980	0
62	20250214	181400	47123735	4980	4980	4980	4980	158
63	20250214	181300	47123735	4980	4980	4980	4980	0
64	20250214	181200	47123735	4980	4980	4980	4980	0
65	20250214	181100	47123735	4980	4980	4980	4980	0
66	20250214	181000	47123735	4980	4980	4980	4980	0
67	20250214	180900	47123735	4980	4980	4980	4980	0
68	20250214	180800	47123735	4980	4980	4980	4980	0
69	20250214	180700	47123735	4980	4980	4980	4980	0
70	20250214	180600	47123735	4980	4980	4980	4980	0
71	20250214	180500	47123735	4980	4980	4980	4980	0
72	20250214	180400	47123735	4980	4980	4980	4980	0
73	20250214	180300	47123735	4980	4980	4980	4980	0
74	20250214	180200	47123735	4980	4980	4980	4980	0
75	20250214	180100	47123735	4980	4980	4980	4980	0
76	20250214	180000	47123735	4980	4980	4980	4980	0
77	20250214	175900	47123735	4980	4980	4980	4980	0
78	20250214	175800	47123735	4980	4980	4980	4980	0
79	20250214	175700	47123735	4980	4980	4980	4980	0
80	20250214	175600	47123735	4980	4980	4980	4980	0
81	20250214	175500	47123735	4980	4980	4980	4980	0
82	20250214	175400	47123735	4980	4980	4980	4980	0
83	20250214	175300	47123735	4980	4980	4980	4980	0
84	20250214	175200	47123735	4980	4980	4980	4980	0
85	20250214	175100	47123735	4980	4980	4980	4980	0
86	20250214	175000	47123735	4980	4980	4980	4980	0
87	20250214	174900	47123735	4980	4980	4980	4980	0
88	20250214	174800	47123735	4980	4980	4980	4980	0
89	20250214	174700	47123735	4980	4980	4980	4980	0
90	20250214	174600	47123735	4980	4980	4980	4980	0
91	20250214	174500	47123735	4980	4980	4980	4980	0
92	20250214	174400	47123735	4980	4980	4980	4980	158
93	20250214	174300	47123735	4980	4980	4980	4980	0
94	20250214	174200	47123735	4980	4980	4980	4980	0
95	20250214	174100	47123735	4980	4980	4980	4980	0
96	20250214	174000	47123735	4980	4980	4980	4980	0
97	20250214	173900	47123735	4980	4980	4980	4980	0
98	20250214	173800	47123735	4980	4980	4980	4980	0
99	20250214	173700	47123735	4980	4980	4980	4980	0
100	20250214	173600	47123735	4980	4980	4980	4980	0
101	20250214	173500	47123735	4980	4980	4980	4980	0
102	20250214	173400	47123735	4980	4980	4980	4980	0
103	20250214	173300	47123735	4980	4980	4980	4980	0
104	20250214	173200	47123735	4980	4980	4980	4980	0
105	20250214	173100	47123735	4980	4980	4980	4980	0
106	20250214	173000	47123735	4980	4980	4980	4980	0
107	20250214	172900	47123735	4980	4980	4980	4980	0
108	20250214	172800	47123735	4980	4980	4980	4980	0
109	20250214	172700	47123735	4980	4980	4980	4980	0
110	20250214	172600	47123735	4980	4980	4980	4980	0
111	20250214	172500	47123735	4980	4980	4980	4980	0
112	20250214	172400	47123735	4980	4980	4980	4980	0
113	20250214	172300	47123735	4980	4980	4980	4980	0
114	20250214	172200	47123735	4980	4980	4980	4980	0
115	20250214	172100	47123735	4980	4980	4980	4980	0
116	20250214	172000	47123735	4980	4980	4980	4980	0
117	20250214	171900	47123735	4980	4980	4980	4980	0
118	20250214	171800	47123735	4980	4980	4980	4980	0
119	20250214	171700	47123735	4980	4980	4980	4980	0
120	20250214	171600	47123735	4980	4980	4980	4980	0
121	20250214	171500	47123735	4980	4980	4980	4980	0
122	20250214	171400	47123735	4980	4980	4980	4980	158
123	20250214	171300	47123735	4980	4980	4980	4980	0
124	20250214	171200	47123735	4980	4980	4980	4980	0
125	20250214	171100	47123735	4980	4980	4980	4980	0
126	20250214	171000	47123735	4980	4980	4980	4980	0
127	20250214	170900	47123735	4980	4980	4980	4980	0
128	20250214	170800	47123735	4980	4980	4980	4980	0
129	20250214	170700	47123735	4980	4980	4980	4980	0
130	20250214	170600	47123735	4980	4980	4980	4980	0
131	20250214	170500	47123735	4980	4980	4980	4980	0
132	20250214	170400	47123735	4980	4980	4980	4980	0
133	20250214	170300	47123735	4980	4980	4980	4980	0
134	20250214	170200	47123735	4980	4980	4980	4980	0
135	20250214	170100	47123735	4980	4980	4980	4980	0
136	20250214	170000	47123735	4980	4980	4980	4980	0
137	20250214	165900	47123735	4980	4980	4980	4980	0
138	20250214	165800	47123735	4980	4980	4980	4980	0
139	20250214	165700	47123735	4980	4980	4980	4980	0
140	20250214	165600	47123735	4980	4980	4980	4980	0
141	20250214	165500	47123735	4980	4980	4980	4980	0
142	20250214	165400	47123735	4980	4980	4980	4980	0
143	20250214	165300	47123735	4980	4980	4980	4980	0
144	20250214	165200	47123735	4980	4980	4980	4980	0
145	20250214	165100	47123735	4980	4980	4980	4980	0
146	20250214	165000	47123735	4980	4980	4980	4980	0
147	20250214	164900	47123735	4980	4980	4980	4980	0
148	20250214	164800	47123735	4980	4980	4980	4980	0
149	20250214	164700	47123735	4980	4980	4980	4980	0
150	20250214	164600	47123735	4980	4980	4980	4980	0
151	20250214	164500	47123735	4980	4980	4980	4980	0
152	20250214	164400	47123735	4980	4980	4980	4980	158
153	20250214	164300	47123735	4980	4980	4980	4980	0
154	20250214	164200	47123735	4980	4980	4980	4980	0
155	20250214	164100	47123735	4980	4980	4980	4980	0
156	20250214	164000	47123735	4980	4980	4980	4980	0
157	20250214	163900	47123735	4980	4980	4980	4980	0
158	20250214	163800	47123735	4980	4980	4980	4980	0
159	20250214	163700	47123735	4980	4980	4980	4980	0
160	20250214	163600	47123735	4980	4980	4980	4980	0
161	20250214	163500	47123735	4980	4980	4980	4980	0
162	20250214	163400	47123735	4980	4980	4980	4980	0
163	20250214	163300	47123735	4980	4980	4980	4980	0
164	20250214	163200	47123735	4980	4980	4980	4980	0
165	20250214	163100	47123735	4980	4980	4980	4980	0
166	20250214	163000	47123735	4980	4980	4980	4980	0
167	20250214	162900	47123735	4980	4980	4980	4980	0
168	20250214	162800	47123735	4980	4980	4980	4980	0
169	20250214	162700	47123735	4980	4980	4980	4980	0
170	20250214	162600	47123735	4980	4980	4980	4980	0
171	20250214	162500	47123735	4980	4980	4980	4980	0
172	20250214	162400	47123735	4980	4980	4980	4980	0
173	20250214	162300	47123735	4980	4980	4980	4980	0
174	20250214	162200	47123735	4980	4980	4980	4980	0
175	20250214	162100	47123735	4980	4980	4980	4980	0
176	20250214	162000	47123735	4980	4980	4980	4980	0
177	20250214	161900	47123735	4980	4980	4980	4980	0
178	20250214	161800	47123735	4980	4980	4980	4980	0
179	20250214	161700	47123735	4980	4980	4980	4980	0
180	20250214	161600	47123735	4980	4980	4980	4980	0
181	20250214	161500	47123735	4980	4980	4980	4980	0
182	20250214	161400	47123735	4980	4980	4980	4980	158
183	20250214	161300	47123735	4980	4980	4980	4980	0
184	20250214	161200	47123735	4980	4980	4980	4980	0
185	20250214	161100	47123735	4980	4980	4980	4980	0
186	20250214	161000	47123735	4980	4980	4980	4980	0
187	20250214	160900	47123735	4980	4980	4980	4980	0
188	20250214	160800	47123735	4980	4980	4980	4980	0
189	20250214	160700	47123735	4980	4980	4980	4980	0
190	20250214	160600	47123735	4980	4980	4980	4980	0
191	20250214	160500	47123735	4980	4980	4980	4980	0
192	20250214	160400	47123735	4980	4980	4980	4980	0
193	20250214	160300	47123735	4980	4980	4980	4980	0
194	20250214	160200	47123735	4980	4980	4980	4980	0
195	20250214	160100	47123735	4980	4980	4980	4980	0
196	20250214	160000	47123735	4980	4980	4980	4980	0
197	20250214	155900	47123735	4980	4980	4980	4980	0
198	20250214	155800	47123735	4980	4980	4980	4980	0
199	20250214	155700	47123735	4980	4980	4980	4980	0
200	20250214	155600	47123735	4980	4980	4980	4980	0
201	20250214	155500	47123735	4980	4980	4980	4980	0
202	20250214	155400	47123735	4980	4980	4980	4980	0
203	20250214	155300	47123735	4980	4980	4980	4980	0
204	20250214	155200	47123735	4980	4980	4980	4980	0
205	20250214	155100	47123735	4980	4980	4980	4980	0
206	20250214	155000	47123735	4980	4980	4980	4980	0
207	20250214	154900	47123735	4980	4980	4980	4980	0
208	20250214	154800	47123735	4980	4980	4980	4980	0
209	20250214	154700	47123735	4980	4980	4980	4980	0
210	20250214	154600	47123735	4980	4980	4980	4980	0
211	20250214	154500	47123735	4980	4980	4980	4980	0
212	20250214	154400	47123735	4980	4980	4980	4980	158
213	20250214	154300	47123735	4980	4980	4980	4980	0
214	20250214	154200	47123735	4980	4980	4980	4980	0
215	20250214	154100	47123735	4980	4980	4980	4980	0
216	20250214	154000	47123735	4980	4980	4980	4980	0
217	20250214	153900	47123735	4980	4980	4980	4980	0
218	20250214	153800	47123735	4980	4980	4980	4980	0
219	20250214	153700	47123735	4980	4980	4980	4980	0
220	20250214	153600	47123735	4980	4980	4980	4980	0
221	20250214	153500	47123735	4980	4980	4980	4980	0
222	20250214	153400	47123735	4980	4980	4980	4980	0
223	20250214	153300	47123735	4980	4980	4980	4980	0
224	20250214	153200	47123735	4980	4980	4980	4980	0
225	20250214	153100	47123735	4980	4980	4980	4980	0
226	20250214	153000	47123735	4980	4980	4980	4980	158
227	20250214	152900	46336895	5000	5000	5000	5000	0
228	20250214	152800	46336895	5000	5000	5000	5000	0
229	20250214	152700	46336895	5000	5000	5000	5000	0
230	20250214	152600	46336895	5000	5000	5000	5000	0
231	20250214	152500	46336895	5000	5000	5000	5000	0
232	20250214	152400	46336895	5000	5000	5000	5000	0
233	20250214	152300	46336895	5000	5000	5000	5000	0
234	20250214	152200	46336895	5000	5000	5000	5000	0
235	20250214	152100	46336895	5000	5000	5000	5000	0
236	20250214	152000	46336895	5000	5000	5000	5000	0
237	20250214	151900	46336895	5000	5000	5000	5000	0
238	20250214	151800	46336895	5000	5000	5000	5000	0
239	20250214	151700	46336895	5000	5000	5000	5000	0
240	20250214	151600	46336895	5000	5000	5000	5000	0
241	20250214	151500	46336895	5000	5000	5000	5000	0
242	20250214	151400	46336895	5000	5000	5000	5000	0
243	20250214	151300	46336895	5000	5000	5000	5000	0
244	20250214	151200	46336895	5000	5000	5000	5000	10
245	20250214	151100	46286895	4985	4985	4985	4985	101
246	20250214	151000	45783410	5000	5000	5000	5000	0
247	20250214	150900	45783410	5000	5000	5000	5000	0
248	20250214	150800	45783410	5000	5000	5000	5000	0
249	20250214	150700	45783410	5000	5000	5000	5000	0
250	20250214	150600	45783410	5000	5000	5000	5000	0
251	20250214	150500	45783410	5000	5000	5000	5000	0
252	20250214	150400	45783410	5000	5000	5000	5000	0
253	20250214	150300	45783410	5000	5000	5000	5000	0
254	20250214	150200	45783410	5000	5000	5000	5000	0
255	20250214	150100	45783410	5000	5000	5000	5000	0
256	20250214	150000	45783410	5000	5000	5000	5000	0
257	20250214	145900	45783410	5000	5000	5000	5000	0
258	20250214	145800	45783410	5000	5000	5000	5000	0
259	20250214	145700	45783410	5000	5000	5000	5000	0
260	20250214	145600	45783410	5000	5000	5000	5000	0
261	20250214	145500	45783410	5000	5000	5000	5000	0
262	20250214	145400	45783410	5000	5000	5000	5000	0
263	20250214	145300	45783410	5000	5000	5000	5000	0
264	20250214	145200	45783410	5000	5000	5000	5000	0
265	20250214	145100	45783410	5000	5000	5000	5000	0
266	20250214	145000	45783410	5000	5000	5000	5000	21
267	20250214	144900	45678410	5000	5000	5000	5000	0
268	20250214	144800	45678410	5000	5000	5000	5000	0
269	20250214	144700	45678410	5000	5000	5000	5000	0
270	20250214	144600	45678410	5000	5000	5000	5000	0
271	20250214	144500	45678410	5000	5000	5000	5000	0
272	20250214	144400	45678410	5000	5000	5000	5000	0
273	20250214	144300	45678410	5000	5000	5000	5000	0
274	20250214	144200	45678410	5000	5000	5000	5000	0
275	20250214	144100	45678410	5000	5000	5000	5000	0
276	20250214	144000	45678410	5000	5000	5000	5000	0
277	20250214	143900	45678410	5000	5000	5000	5000	0
278	20250214	143800	45678410	5000	5000	5000	5000	0
279	20250214	143700	45678410	5000	5000	5000	5000	0
280	20250214	143600	45678410	5000	5000	5000	5000	0
281	20250214	143500	45678410	5000	5000	5000	5000	4
282	20250214	143400	45658410	5000	5000	5000	5000	0
283	20250214	143300	45658410	5000	5000	5000	5000	0
284	20250214	143200	45658410	5000	5000	5000	5000	0
285	20250214	143100	45658410	5000	5000	5000	5000	0
286	20250214	143000	45658410	5000	5000	5000	5000	0
287	20250214	142900	45658410	5000	5000	5000	5000	0
288	20250214	142800	45658410	5000	5000	5000	5000	0
289	20250214	142700	45658410	5000	5000	5000	5000	0
290	20250214	142600	45658410	5000	5000	5000	5000	0
291	20250214	142500	45658410	5000	5000	5000	5000	0
292	20250214	142400	45658410	5000	5000	5000	5000	0
293	20250214	142300	45658410	5000	5000	5000	5000	0
294	20250214	142200	45658410	5000	5000	5000	5000	0
295	20250214	142100	45658410	5000	5000	5000	5000	0
296	20250214	142000	45658410	5000	5000	5000	5000	10
297	20250214	141900	45608410	4985	4985	4985	4985	0
298	20250214	141800	45608410	4985	4985	4985	4985	0
299	20250214	141700	45608410	4985	4985	4985	4985	0
300	20250214	141600	45608410	4985	4985	4985	4985	0
301	20250214	141500	45608410	4985	4985	4985	4985	0
302	20250214	141400	45608410	4985	4985	4985	4985	0
303	20250214	141300	45608410	4985	4985	4985	4985	0
304	20250214	141200	45608410	4985	4985	4985	4985	0
305	20250214	141100	45608410	4985	4985	4985	4985	0
306	20250214	141000	45608410	4985	4985	4985	4985	0
307	20250214	140900	45608410	4985	4985	4985	4985	0
308	20250214	140800	45608410	4985	4985	4985	4985	2
309	20250214	140700	45598440	4985	4985	4985	4985	0
310	20250214	140600	45598440	4985	4985	4985	4985	0
311	20250214	140500	45598440	4985	4985	4985	4985	0
312	20250214	140400	45598440	4985	4985	4985	4985	0
313	20250214	140300	45598440	4985	4985	4985	4985	0
314	20250214	140200	45598440	4985	4985	4985	4985	0
315	20250214	140100	45598440	4985	4985	4985	4985	0
316	20250214	140000	45598440	4985	4985	4985	4985	0
317	20250214	135900	45598440	4985	4985	4985	4985	0
318	20250214	135800	45598440	4985	4985	4985	4985	0
319	20250214	135700	45598440	4985	4985	4985	4985	0
320	20250214	135600	45598440	4985	4985	4985	4985	0
321	20250214	135500	45598440	4985	4985	4985	4985	0
322	20250214	135400	45598440	4985	4985	4985	4985	15
323	20250214	135300	45523665	4985	4985	4985	4985	13
324	20250214	135200	45458860	4985	5000	5000	4985	60
325	20250214	135100	45159010	5000	5000	5000	5000	0
326	20250214	135000	45159010	5000	5000	5000	5000	0
327	20250214	134900	45159010	5000	5000	5000	5000	0
328	20250214	134800	45159010	5000	5000	5000	5000	0
329	20250214	134700	45159010	5000	5000	5000	5000	0
330	20250214	134600	45159010	5000	5000	5000	5000	0
331	20250214	134500	45159010	5000	5000	5000	5000	0
332	20250214	134400	45159010	5000	5000	5000	5000	0
333	20250214	134300	45159010	5000	5000	5000	5000	0
334	20250214	134200	45159010	5000	5000	5000	5000	0
335	20250214	134100	45159010	5000	5000	5000	5000	0
336	20250214	134000	45159010	5000	5000	5000	5000	0
337	20250214	133900	45159010	5000	5000	5000	5000	0
338	20250214	133800	45159010	5000	5000	5000	5000	50
339	20250214	133700	44909010	5010	5010	5010	5010	0
340	20250214	133600	44909010	5010	5010	5010	5010	0
341	20250214	133500	44909010	5010	5010	5010	5010	0
342	20250214	133400	44909010	5010	5010	5010	5010	0
343	20250214	133300	44909010	5010	5010	5010	5010	0
344	20250214	133200	44909010	5010	5010	5010	5010	0
345	20250214	133100	44909010	5010	5010	5010	5010	0
346	20250214	133000	44909010	5010	5010	5010	5010	0
347	20250214	132900	44909010	5010	5010	5010	5010	0
348	20250214	132800	44909010	5010	5010	5010	5010	0
349	20250214	132700	44909010	5010	5010	5010	5010	0
350	20250214	132600	44909010	5010	5000	5010	5000	133
351	20250214	132500	44243730	4985	4985	4985	4985	10
352	20250214	132400	44193880	4985	4985	4985	4985	0
353	20250214	132300	44193880	4985	4985	4985	4985	0
354	20250214	132200	44193880	4985	4985	4985	4985	0
355	20250214	132100	44193880	4985	4985	4985	4985	0
356	20250214	132000	44193880	4985	4985	4985	4985	0
357	20250214	131900	44193880	4985	4985	4985	4985	0
358	20250214	131800	44193880	4985	4985	4985	4985	0
359	20250214	131700	44193880	4985	4985	4985	4985	1
360	20250214	131600	44188895	4985	4985	4985	4985	0
361	20250214	131500	44188895	4985	4985	4985	4985	0
362	20250214	131400	44188895	4985	4985	4985	4985	0
363	20250214	131300	44188895	4985	4985	4985	4985	0
364	20250214	131200	44188895	4985	4985	4985	4985	0
365	20250214	131100	44188895	4985	4985	4985	4985	0
366	20250214	131000	44188895	4985	4985	4985	4985	0
367	20250214	130900	44188895	4985	4985	4985	4985	7
368	20250214	130800	44154000	4985	4985	4985	4985	0
369	20250214	130700	44154000	4985	4985	4985	4985	0
370	20250214	130600	44154000	4985	4985	4985	4985	0
371	20250214	130500	44154000	4985	4985	4985	4985	0
372	20250214	130400	44154000	4985	4985	4985	4985	0
373	20250214	130300	44154000	4985	4985	4985	4985	5
374	20250214	130200	44129075	4985	4985	4985	4985	0
375	20250214	130100	44129075	4985	4985	4985	4985	2
376	20250214	130000	44119105	4985	4985	4985	4985	0
377	20250214	125900	44119105	4985	4985	4985	4985	0
378	20250214	125800	44119105	4985	4985	4985	4985	0
379	20250214	125700	44119105	4985	4985	4985	4985	0
380	20250214	125600	44119105	4985	4985	4985	4985	0
381	20250214	125500	44119105	4985	4985	4985	4985	0
382	20250214	125400	44119105	4985	4985	4985	4985	2
383	20250214	125300	44109135	4985	4985	4985	4985	0
384	20250214	125200	44109135	4985	4985	4985	4985	0
385	20250214	125100	44109135	4985	4985	4985	4985	0
386	20250214	125000	44109135	4985	4985	4985	4985	0
387	20250214	124900	44109135	4985	4985	4985	4985	0
388	20250214	124800	44109135	4985	4985	4985	4985	0
389	20250214	124700	44109135	4985	4985	4985	4985	0
390	20250214	124600	44109135	4985	4985	4985	4985	1
391	20250214	124500	44104150	4985	4985	4985	4985	2
392	20250214	124400	44094180	4985	4985	4985	4985	15
393	20250214	124300	44019405	4985	4985	4985	4985	0
394	20250214	124200	44019405	4985	4985	4985	4985	0
395	20250214	124100	44019405	4985	4985	4985	4985	0
396	20250214	124000	44019405	4985	4985	4985	4985	0
397	20250214	123900	44019405	4985	4985	4985	4985	0
398	20250214	123800	44019405	4985	4985	4985	4985	0
399	20250214	123700	44019405	4985	4985	4985	4985	0
400	20250214	123600	44019405	4985	5000	5000	4985	69
401	20250214	123500	43675340	5000	5000	5000	5000	30
402	20250214	123400	43525340	5000	5000	5000	5000	0
403	20250214	123300	43525340	5000	5000	5000	5000	0
404	20250214	123200	43525340	5000	5000	5000	5000	5
405	20250214	123100	43500340	5000	5000	5000	5000	20
406	20250214	123000	43400340	5000	5000	5000	5000	0
407	20250214	122900	43400340	5000	5000	5000	5000	0
408	20250214	122800	43400340	5000	5000	5000	5000	0
409	20250214	122700	43400340	5000	5000	5000	5000	0
410	20250214	122600	43400340	5000	5000	5000	5000	1
411	20250214	122500	43395340	5000	5000	5000	5000	0
412	20250214	122400	43395340	5000	5000	5000	5000	0
413	20250214	122300	43395340	5000	5000	5000	5000	61
414	20250214	122200	43090340	5000	5000	5000	5000	0
415	20250214	122100	43090340	5000	5000	5000	5000	0
416	20250214	122000	43090340	5000	5000	5000	5000	0
417	20250214	121900	43090340	5000	5000	5000	5000	0
418	20250214	121800	43090340	5000	5000	5000	5000	0
419	20250214	121700	43090340	5000	5000	5000	5000	0
420	20250214	121600	43090340	5000	5000	5000	5000	0
421	20250214	121500	43090340	5000	5000	5000	5000	0
422	20250214	121400	43090340	5000	5000	5000	5000	0
423	20250214	121300	43090340	5000	5000	5000	5000	3
424	20250214	121200	43075340	5000	5000	5000	5000	0
425	20250214	121100	43075340	5000	5000	5000	5000	0
426	20250214	121000	43075340	5000	5000	5000	5000	0
427	20250214	120900	43075340	5000	5000	5000	5000	0
428	20250214	120800	43075340	5000	5000	5000	5000	0
429	20250214	120700	43075340	5000	5000	5000	5000	0
430	20250214	120600	43075340	5000	5000	5000	5000	0
431	20250214	120500	43075340	5000	5000	5000	5000	0
432	20250214	120400	43075340	5000	5000	5000	5000	0
433	20250214	120300	43075340	5000	5000	5000	5000	0
434	20250214	120200	43075340	5000	5000	5000	5000	0
435	20250214	120100	43075340	5000	5000	5000	5000	0
436	20250214	120000	43075340	5000	5000	5000	5000	0
437	20250214	115900	43075340	5000	5000	5000	5000	0
438	20250214	115800	43075340	5000	4975	5000	4975	108
439	20250214	115700	42535365	4975	4975	4975	4975	0
440	20250214	115600	42535365	4975	4975	4975	4975	0
441	20250214	115500	42535365	4975	4975	4975	4975	1
442	20250214	115400	42530390	5000	5000	5000	5000	0
443	20250214	115300	42530390	5000	5000	5000	5000	0
444	20250214	115200	42530390	5000	5000	5000	5000	0
445	20250214	115100	42530390	5000	5000	5000	5000	0
446	20250214	115000	42530390	5000	5000	5000	5000	0
447	20250214	114900	42530390	5000	5000	5000	5000	0
448	20250214	114800	42530390	5000	5000	5000	5000	0
449	20250214	114700	42530390	5000	5000	5000	5000	0
450	20250214	114600	42530390	5000	5000	5000	5000	0
451	20250214	114500	42530390	5000	5000	5000	5000	0
452	20250214	114400	42530390	5000	5000	5000	5000	0
453	20250214	114300	42530390	5000	5000	5000	5000	2
454	20250214	114200	42520390	5000	5000	5000	5000	0
455	20250214	114100	42520390	5000	5000	5000	5000	0
456	20250214	114000	42520390	5000	5000	5000	5000	0
457	20250214	113900	42520390	5000	5000	5000	5000	0
458	20250214	113800	42520390	5000	5000	5000	5000	0
459	20250214	113700	42520390	5000	5000	5000	5000	0
460	20250214	113600	42520390	5000	5000	5000	5000	0
461	20250214	113500	42520390	5000	5000	5000	5000	0
462	20250214	113400	42520390	5000	5000	5000	5000	0
463	20250214	113300	42520390	5000	5000	5000	5000	0
464	20250214	113200	42520390	5000	5000	5000	5000	0
465	20250214	113100	42520390	5000	5000	5000	5000	0
466	20250214	113000	42520390	5000	5000	5000	5000	0
467	20250214	112900	42520390	5000	5000	5000	5000	0
468	20250214	112800	42520390	5000	5000	5000	5000	0
469	20250214	112700	42520390	5000	5000	5000	5000	0
470	20250214	112600	42520390	5000	5000	5000	5000	0
471	20250214	112500	42520390	5000	4995	5000	4995	5
472	20250214	112400	42495395	4975	4975	4975	4975	0
473	20250214	112300	42495395	4975	4975	4975	4975	0
474	20250214	112200	42495395	4975	4990	4990	4975	6298
475	20250214	112100	11146805	5000	5000	5000	5000	0
476	20250214	112000	11146805	5000	5000	5000	5000	0
477	20250214	111900	11146805	5000	5000	5000	5000	607
478	20250214	111800	8111805	5000	5010	5010	5000	22
479	20250214	111700	8001795	5020	5020	5020	5020	0
480	20250214	111600	8001795	5020	5020	5020	5020	1
481	20250214	111500	7996775	5000	5000	5000	5000	0
482	20250214	111400	7996775	5000	5000	5000	5000	0
483	20250214	111300	7996775	5000	5000	5000	5000	0
484	20250214	111200	7996775	5000	5000	5000	5000	0
485	20250214	111100	7996775	5000	5000	5000	5000	0
486	20250214	111000	7996775	5000	5000	5000	5000	0
487	20250214	110900	7996775	5000	5000	5000	5000	0
488	20250214	110800	7996775	5000	5000	5000	5000	0
489	20250214	110700	7996775	5000	5000	5000	5000	0
490	20250214	110600	7996775	5000	5000	5000	5000	0
491	20250214	110500	7996775	5000	5000	5000	5000	0
492	20250214	110400	7996775	5000	5000	5000	5000	0
493	20250214	110300	7996775	5000	5000	5000	5000	0
494	20250214	110200	7996775	5000	5000	5000	5000	0
495	20250214	110100	7996775	5000	5000	5000	5000	0
496	20250214	110000	7996775	5000	5000	5000	5000	0
497	20250214	105900	7996775	5000	5000	5000	5000	0
498	20250214	105800	7996775	5000	5000	5000	5000	0
499	20250214	105700	7996775	5000	5000	5000	5000	0
500	20250214	105600	7996775	5000	5000	5000	5000	0
501	20250214	105500	7996775	5000	5000	5000	5000	0
502	20250214	105400	7996775	5000	5000	5000	5000	1
503	20250214	105300	7991775	5000	5000	5000	5000	0
504	20250214	105200	7991775	5000	5000	5000	5000	0
505	20250214	105100	7991775	5000	5020	5020	5000	261
506	20250214	105000	6686585	5030	5030	5030	5030	0
507	20250214	104900	6686585	5030	5030	5030	5030	69
508	20250214	104800	6339515	5030	5030	5030	5030	0
509	20250214	104700	6339515	5030	5030	5030	5030	0
510	20250214	104600	6339515	5030	5030	5030	5030	0
511	20250214	104500	6339515	5030	5030	5030	5030	0
512	20250214	104400	6339515	5030	5030	5030	5030	0
513	20250214	104300	6339515	5030	5030	5030	5030	0
514	20250214	104200	6339515	5030	5030	5030	5030	0
515	20250214	104100	6339515	5030	5030	5030	5030	0
516	20250214	104000	6339515	5030	5030	5030	5030	8
517	20250214	103900	6299275	5030	5030	5030	5030	33
518	20250214	103800	6133285	5030	5030	5030	5030	0
519	20250214	103700	6133285	5030	5030	5030	5030	0
520	20250214	103600	6133285	5030	5030	5030	5030	100
521	20250214	103500	5630285	5030	5030	5030	5030	0
522	20250214	103400	5630285	5030	5030	5030	5030	0
523	20250214	103300	5630285	5030	5030	5030	5030	0
524	20250214	103200	5630285	5030	5030	5030	5030	0
525	20250214	103100	5630285	5030	5030	5030	5030	0
526	20250214	103000	5630285	5030	5030	5030	5030	0
527	20250214	102900	5630285	5030	5030	5030	5030	0
528	20250214	102800	5630285	5030	5030	5030	5030	0
529	20250214	102700	5630285	5030	5030	5030	5030	0
530	20250214	102600	5630285	5030	5030	5030	5030	0
531	20250214	102500	5630285	5030	5030	5030	5030	0
532	20250214	102400	5630285	5030	5030	5030	5030	0
533	20250214	102300	5630285	5030	5030	5030	5030	0
534	20250214	102200	5630285	5030	5030	5030	5030	0
535	20250214	102100	5630285	5030	5030	5030	5030	0
536	20250214	102000	5630285	5030	5030	5030	5030	0
537	20250214	101900	5630285	5030	5030	5030	5030	0
538	20250214	101800	5630285	5030	5030	5030	5030	0
539	20250214	101700	5630285	5030	5030	5030	5030	0
540	20250214	101600	5630285	5030	5030	5030	5030	0
541	20250214	101500	5630285	5030	5030	5030	5030	0
542	20250214	101400	5630285	5030	5030	5030	5030	0
543	20250214	101300	5630285	5030	5030	5030	5030	0
544	20250214	101200	5630285	5030	5030	5030	5030	0
545	20250214	101100	5630285	5030	5030	5030	5030	1
546	20250214	101000	5625255	4995	4995	4995	4995	0
547	20250214	100900	5625255	4995	4995	4995	4995	0
548	20250214	100800	5625255	4995	4995	4995	4995	0
549	20250214	100700	5625255	4995	4995	4995	4995	0
550	20250214	100600	5625255	4995	4995	4995	4995	0
551	20250214	100500	5625255	4995	4995	4995	4995	0
552	20250214	100400	5625255	4995	4995	4995	4995	0
553	20250214	100300	5625255	4995	5000	5000	4995	30
554	20250214	100200	5475355	4995	4995	4995	4995	0
555	20250214	100100	5475355	4995	4995	4995	4995	0
556	20250214	100000	5475355	4995	4995	4995	4995	0
557	20250214	095900	5475355	4995	4995	4995	4995	0
558	20250214	095800	5475355	4995	4995	4995	4995	0
559	20250214	095700	5475355	4995	4995	4995	4995	0
560	20250214	095600	5475355	4995	4995	4995	4995	0
561	20250214	095500	5475355	4995	4995	4995	4995	0
562	20250214	095400	5475355	4995	4995	4995	4995	0
563	20250214	095300	5475355	4995	4995	4995	4995	0
564	20250214	095200	5475355	4995	4995	4995	4995	0
565	20250214	095100	5475355	4995	4995	4995	4995	0
566	20250214	095000	5475355	4995	4995	4995	4995	0
567	20250214	094900	5475355	4995	4995	4995	4995	0
568	20250214	094800	5475355	4995	4995	4995	4995	0
569	20250214	094700	5475355	4995	4995	4995	4995	0
570	20250214	094600	5475355	4995	4995	4995	4995	32
571	20250214	094500	5315515	4995	4995	4995	4995	0
572	20250214	094400	5315515	4995	4995	4995	4995	0
573	20250214	094300	5315515	4995	4995	4995	4995	0
574	20250214	094200	5315515	4995	5000	5000	4995	120
575	20250214	094100	4715610	5020	5020	5020	5020	0
576	20250214	094000	4715610	5020	5020	5020	5020	0
577	20250214	093900	4715610	5020	5020	5020	5020	121
578	20250214	093800	4108190	5020	5020	5020	5020	100
579	20250214	093700	3606190	5020	5020	5020	5020	0
580	20250214	093600	3606190	5020	5020	5020	5020	80
581	20250214	093500	3204590	5050	5050	5050	5050	0
582	20250214	093400	3204590	5050	5050	5050	5050	6
583	20250214	093300	3174290	5050	5040	5050	5040	21
584	20250214	093200	3068290	5020	5020	5020	5020	119
585	20250214	093100	2470910	5020	5020	5020	5020	0
586	20250214	093000	2470910	5020	5020	5020	5020	1
587	20250214	092900	2465890	5010	5010	5010	5010	0
588	20250214	092800	2465890	5010	5010	5010	5010	0
589	20250214	092700	2465890	5010	5010	5010	5010	0
590	20250214	092600	2465890	5010	5010	5010	5010	0
591	20250214	092500	2465890	5010	5010	5010	5010	0
592	20250214	092400	2465890	5010	5010	5010	5010	0
593	20250214	092300	2465890	5010	5010	5010	5010	0
594	20250214	092200	2465890	5010	5010	5010	5010	0
595	20250214	092100	2465890	5010	5010	5010	5010	2
596	20250214	092000	2455870	5010	5010	5010	5010	0
597	20250214	091900	2455870	5010	5010	5010	5010	0
598	20250214	091800	2455870	5010	5010	5010	5010	0
599	20250214	091700	2455870	5010	5010	5010	5010	0
600	20250214	091600	2455870	5010	5010	5010	5010	0
601	20250214	091500	2455870	5010	5010	5010	5010	0
602	20250214	091400	2455870	5010	5010	5010	5010	0
603	20250214	091300	2455870	5010	5010	5010	5010	0
604	20250214	091200	2455870	5010	5010	5010	5010	0
605	20250214	091100	2455870	5010	5010	5010	5010	0
606	20250214	091000	2455870	5010	5010	5010	5010	20
607	20250214	090900	2355670	5010	5010	5010	5010	0
608	20250214	090800	2355670	5010	5010	5010	5010	0
609	20250214	090700	2355670	5010	5010	5010	5010	0
610	20250214	090600	2355670	5010	5010	5010	5010	0
611	20250214	090500	2355670	5010	5010	5010	5010	0
612	20250214	090400	2355670	5010	5010	5010	5000	57
613	20250214	090300	2070300	5000	5000	5000	5000	0
614	20250214	090200	2070300	5000	5000	5000	5000	21
615	20250214	090100	1965300	5010	4990	5010	4990	202
616	20250214	090000	956480	5000	5030	5060	5000	190