KissMeData/093920/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200700	49740000	5340	5340	5340	5340	1
3	20250214	200600	49740000	5340	5340	5340	5340	0
4	20250214	200500	49740000	5340	5340	5340	5340	0
5	20250214	200400	49740000	5340	5340	5340	5340	0
6	20250214	200300	49740000	5340	5340	5340	5340	0
7	20250214	200200	49740000	5340	5340	5340	5340	0
8	20250214	200100	49740000	5340	5340	5340	5340	0
9	20250214	200000	49740000	5340	5340	5340	5340	0
10	20250214	195900	49740000	5340	5340	5340	5340	0
11	20250214	195800	49740000	5340	5340	5340	5340	0
12	20250214	195700	49740000	5340	5340	5340	5340	0
13	20250214	195600	49740000	5340	5340	5340	5340	0
14	20250214	195500	49740000	5340	5340	5340	5340	0
15	20250214	195400	49740000	5340	5340	5340	5340	0
16	20250214	195300	49740000	5340	5340	5340	5340	0
17	20250214	195200	49740000	5340	5340	5340	5340	0
18	20250214	195100	49740000	5340	5340	5340	5340	0
19	20250214	195000	49740000	5340	5340	5340	5340	0
20	20250214	194900	49740000	5340	5340	5340	5340	0
21	20250214	194800	49740000	5340	5340	5340	5340	0
22	20250214	194700	49740000	5340	5340	5340	5340	0
23	20250214	194600	49740000	5340	5340	5340	5340	0
24	20250214	194500	49740000	5340	5340	5340	5340	0
25	20250214	194400	49740000	5340	5340	5340	5340	0
26	20250214	194300	49740000	5340	5340	5340	5340	0
27	20250214	194200	49740000	5340	5340	5340	5340	0
28	20250214	194100	49740000	5340	5340	5340	5340	0
29	20250214	194000	49740000	5340	5340	5340	5340	0
30	20250214	193900	49740000	5340	5340	5340	5340	0
31	20250214	193800	49740000	5340	5340	5340	5340	0
32	20250214	193700	49740000	5340	5340	5340	5340	1
33	20250214	193600	49740000	5340	5340	5340	5340	0
34	20250214	193500	49740000	5340	5340	5340	5340	0
35	20250214	193400	49740000	5340	5340	5340	5340	0
36	20250214	193300	49740000	5340	5340	5340	5340	0
37	20250214	193200	49740000	5340	5340	5340	5340	0
38	20250214	193100	49740000	5340	5340	5340	5340	0
39	20250214	193000	49740000	5340	5340	5340	5340	0
40	20250214	192900	49740000	5340	5340	5340	5340	0
41	20250214	192800	49740000	5340	5340	5340	5340	0
42	20250214	192700	49740000	5340	5340	5340	5340	0
43	20250214	192600	49740000	5340	5340	5340	5340	0
44	20250214	192500	49740000	5340	5340	5340	5340	0
45	20250214	192400	49740000	5340	5340	5340	5340	0
46	20250214	192300	49740000	5340	5340	5340	5340	0
47	20250214	192200	49740000	5340	5340	5340	5340	0
48	20250214	192100	49740000	5340	5340	5340	5340	0
49	20250214	192000	49740000	5340	5340	5340	5340	0
50	20250214	191900	49740000	5340	5340	5340	5340	0
51	20250214	191800	49740000	5340	5340	5340	5340	0
52	20250214	191700	49740000	5340	5340	5340	5340	0
53	20250214	191600	49740000	5340	5340	5340	5340	0
54	20250214	191500	49740000	5340	5340	5340	5340	0
55	20250214	191400	49740000	5340	5340	5340	5340	0
56	20250214	191300	49740000	5340	5340	5340	5340	0
57	20250214	191200	49740000	5340	5340	5340	5340	0
58	20250214	191100	49740000	5340	5340	5340	5340	0
59	20250214	191000	49740000	5340	5340	5340	5340	0
60	20250214	190900	49740000	5340	5340	5340	5340	0
61	20250214	190800	49740000	5340	5340	5340	5340	0
62	20250214	190700	49740000	5340	5340	5340	5340	1
63	20250214	190600	49740000	5340	5340	5340	5340	0
64	20250214	190500	49740000	5340	5340	5340	5340	0
65	20250214	190400	49740000	5340	5340	5340	5340	0
66	20250214	190300	49740000	5340	5340	5340	5340	0
67	20250214	190200	49740000	5340	5340	5340	5340	0
68	20250214	190100	49740000	5340	5340	5340	5340	0
69	20250214	190000	49740000	5340	5340	5340	5340	0
70	20250214	185900	49740000	5340	5340	5340	5340	0
71	20250214	185800	49740000	5340	5340	5340	5340	0
72	20250214	185700	49740000	5340	5340	5340	5340	0
73	20250214	185600	49740000	5340	5340	5340	5340	0
74	20250214	185500	49740000	5340	5340	5340	5340	0
75	20250214	185400	49740000	5340	5340	5340	5340	0
76	20250214	185300	49740000	5340	5340	5340	5340	0
77	20250214	185200	49740000	5340	5340	5340	5340	0
78	20250214	185100	49740000	5340	5340	5340	5340	0
79	20250214	185000	49740000	5340	5340	5340	5340	0
80	20250214	184900	49740000	5340	5340	5340	5340	0
81	20250214	184800	49740000	5340	5340	5340	5340	0
82	20250214	184700	49740000	5340	5340	5340	5340	0
83	20250214	184600	49740000	5340	5340	5340	5340	0
84	20250214	184500	49740000	5340	5340	5340	5340	0
85	20250214	184400	49740000	5340	5340	5340	5340	0
86	20250214	184300	49740000	5340	5340	5340	5340	0
87	20250214	184200	49740000	5340	5340	5340	5340	0
88	20250214	184100	49740000	5340	5340	5340	5340	0
89	20250214	184000	49740000	5340	5340	5340	5340	0
90	20250214	183900	49740000	5340	5340	5340	5340	0
91	20250214	183800	49740000	5340	5340	5340	5340	0
92	20250214	183700	49740000	5340	5340	5340	5340	1
93	20250214	183600	49740000	5340	5340	5340	5340	0
94	20250214	183500	49740000	5340	5340	5340	5340	0
95	20250214	183400	49740000	5340	5340	5340	5340	0
96	20250214	183300	49740000	5340	5340	5340	5340	0
97	20250214	183200	49740000	5340	5340	5340	5340	0
98	20250214	183100	49740000	5340	5340	5340	5340	0
99	20250214	183000	49740000	5340	5340	5340	5340	0
100	20250214	182900	49740000	5340	5340	5340	5340	0
101	20250214	182800	49740000	5340	5340	5340	5340	0
102	20250214	182700	49740000	5340	5340	5340	5340	0
103	20250214	182600	49740000	5340	5340	5340	5340	0
104	20250214	182500	49740000	5340	5340	5340	5340	0
105	20250214	182400	49740000	5340	5340	5340	5340	0
106	20250214	182300	49740000	5340	5340	5340	5340	0
107	20250214	182200	49740000	5340	5340	5340	5340	0
108	20250214	182100	49740000	5340	5340	5340	5340	0
109	20250214	182000	49740000	5340	5340	5340	5340	0
110	20250214	181900	49740000	5340	5340	5340	5340	0
111	20250214	181800	49740000	5340	5340	5340	5340	0
112	20250214	181700	49740000	5340	5340	5340	5340	0
113	20250214	181600	49740000	5340	5340	5340	5340	0
114	20250214	181500	49740000	5340	5340	5340	5340	0
115	20250214	181400	49740000	5340	5340	5340	5340	0
116	20250214	181300	49740000	5340	5340	5340	5340	0
117	20250214	181200	49740000	5340	5340	5340	5340	0
118	20250214	181100	49740000	5340	5340	5340	5340	0
119	20250214	181000	49740000	5340	5340	5340	5340	0
120	20250214	180900	49740000	5340	5340	5340	5340	0
121	20250214	180800	49740000	5340	5340	5340	5340	0
122	20250214	180700	49740000	5340	5340	5340	5340	1
123	20250214	180600	49740000	5340	5340	5340	5340	0
124	20250214	180500	49740000	5340	5340	5340	5340	0
125	20250214	180400	49740000	5340	5340	5340	5340	0
126	20250214	180300	49740000	5340	5340	5340	5340	0
127	20250214	180200	49740000	5340	5340	5340	5340	0
128	20250214	180100	49740000	5340	5340	5340	5340	0
129	20250214	180000	49740000	5340	5340	5340	5340	0
130	20250214	175900	49740000	5340	5340	5340	5340	0
131	20250214	175800	49740000	5340	5340	5340	5340	0
132	20250214	175700	49740000	5340	5340	5340	5340	0
133	20250214	175600	49740000	5340	5340	5340	5340	0
134	20250214	175500	49740000	5340	5340	5340	5340	0
135	20250214	175400	49740000	5340	5340	5340	5340	0
136	20250214	175300	49740000	5340	5340	5340	5340	0
137	20250214	175200	49740000	5340	5340	5340	5340	0
138	20250214	175100	49740000	5340	5340	5340	5340	0
139	20250214	175000	49740000	5340	5340	5340	5340	0
140	20250214	174900	49740000	5340	5340	5340	5340	0
141	20250214	174800	49740000	5340	5340	5340	5340	0
142	20250214	174700	49740000	5340	5340	5340	5340	0
143	20250214	174600	49740000	5340	5340	5340	5340	0
144	20250214	174500	49740000	5340	5340	5340	5340	0
145	20250214	174400	49740000	5340	5340	5340	5340	0
146	20250214	174300	49740000	5340	5340	5340	5340	0
147	20250214	174200	49740000	5340	5340	5340	5340	0
148	20250214	174100	49740000	5340	5340	5340	5340	0
149	20250214	174000	49740000	5340	5340	5340	5340	0
150	20250214	173900	49740000	5340	5340	5340	5340	0
151	20250214	173800	49740000	5340	5340	5340	5340	0
152	20250214	173700	49740000	5340	5340	5340	5340	1
153	20250214	173600	49740000	5340	5340	5340	5340	0
154	20250214	173500	49740000	5340	5340	5340	5340	0
155	20250214	173400	49740000	5340	5340	5340	5340	0
156	20250214	173300	49740000	5340	5340	5340	5340	0
157	20250214	173200	49740000	5340	5340	5340	5340	0
158	20250214	173100	49740000	5340	5340	5340	5340	0
159	20250214	173000	49740000	5340	5340	5340	5340	0
160	20250214	172900	49740000	5340	5340	5340	5340	0
161	20250214	172800	49740000	5340	5340	5340	5340	0
162	20250214	172700	49740000	5340	5340	5340	5340	0
163	20250214	172600	49740000	5340	5340	5340	5340	0
164	20250214	172500	49740000	5340	5340	5340	5340	0
165	20250214	172400	49740000	5340	5340	5340	5340	0
166	20250214	172300	49740000	5340	5340	5340	5340	0
167	20250214	172200	49740000	5340	5340	5340	5340	0
168	20250214	172100	49740000	5340	5340	5340	5340	0
169	20250214	172000	49740000	5340	5340	5340	5340	0
170	20250214	171900	49740000	5340	5340	5340	5340	0
171	20250214	171800	49740000	5340	5340	5340	5340	0
172	20250214	171700	49740000	5340	5340	5340	5340	0
173	20250214	171600	49740000	5340	5340	5340	5340	0
174	20250214	171500	49740000	5340	5340	5340	5340	0
175	20250214	171400	49740000	5340	5340	5340	5340	0
176	20250214	171300	49740000	5340	5340	5340	5340	0
177	20250214	171200	49740000	5340	5340	5340	5340	0
178	20250214	171100	49740000	5340	5340	5340	5340	0
179	20250214	171000	49740000	5340	5340	5340	5340	0
180	20250214	170900	49740000	5340	5340	5340	5340	0
181	20250214	170800	49740000	5340	5340	5340	5340	0
182	20250214	170700	49740000	5340	5340	5340	5340	1
183	20250214	170600	49740000	5340	5340	5340	5340	0
184	20250214	170500	49740000	5340	5340	5340	5340	0
185	20250214	170400	49740000	5340	5340	5340	5340	0
186	20250214	170300	49740000	5340	5340	5340	5340	0
187	20250214	170200	49740000	5340	5340	5340	5340	0
188	20250214	170100	49740000	5340	5340	5340	5340	0
189	20250214	170000	49740000	5340	5340	5340	5340	0
190	20250214	165900	49740000	5340	5340	5340	5340	0
191	20250214	165800	49740000	5340	5340	5340	5340	0
192	20250214	165700	49740000	5340	5340	5340	5340	0
193	20250214	165600	49740000	5340	5340	5340	5340	0
194	20250214	165500	49740000	5340	5340	5340	5340	0
195	20250214	165400	49740000	5340	5340	5340	5340	0
196	20250214	165300	49740000	5340	5340	5340	5340	0
197	20250214	165200	49740000	5340	5340	5340	5340	0
198	20250214	165100	49740000	5340	5340	5340	5340	0
199	20250214	165000	49740000	5340	5340	5340	5340	0
200	20250214	164900	49740000	5340	5340	5340	5340	0
201	20250214	164800	49740000	5340	5340	5340	5340	0
202	20250214	164700	49740000	5340	5340	5340	5340	0
203	20250214	164600	49740000	5340	5340	5340	5340	0
204	20250214	164500	49740000	5340	5340	5340	5340	0
205	20250214	164400	49740000	5340	5340	5340	5340	0
206	20250214	164300	49740000	5340	5340	5340	5340	0
207	20250214	164200	49740000	5340	5340	5340	5340	0
208	20250214	164100	49740000	5340	5340	5340	5340	0
209	20250214	164000	49740000	5340	5340	5340	5340	0
210	20250214	163900	49740000	5340	5340	5340	5340	0
211	20250214	163800	49740000	5340	5340	5340	5340	0
212	20250214	163700	49740000	5340	5340	5340	5340	1
213	20250214	163600	49740000	5340	5340	5340	5340	0
214	20250214	163500	49740000	5340	5340	5340	5340	0
215	20250214	163400	49740000	5340	5340	5340	5340	0
216	20250214	163300	49740000	5340	5340	5340	5340	0
217	20250214	163200	49740000	5340	5340	5340	5340	0
218	20250214	163100	49740000	5340	5340	5340	5340	0
219	20250214	163000	49740000	5340	5340	5340	5340	0
220	20250214	162900	49740000	5340	5340	5340	5340	0
221	20250214	162800	49740000	5340	5340	5340	5340	0
222	20250214	162700	49740000	5340	5340	5340	5340	0
223	20250214	162600	49740000	5340	5340	5340	5340	0
224	20250214	162500	49740000	5340	5340	5340	5340	0
225	20250214	162400	49740000	5340	5340	5340	5340	0
226	20250214	162300	49740000	5340	5340	5340	5340	0
227	20250214	162200	49740000	5340	5340	5340	5340	0
228	20250214	162100	49740000	5340	5340	5340	5340	0
229	20250214	162000	49740000	5340	5340	5340	5340	0
230	20250214	161900	49740000	5340	5340	5340	5340	0
231	20250214	161800	49740000	5340	5340	5340	5340	0
232	20250214	161700	49740000	5340	5340	5340	5340	0
233	20250214	161600	49740000	5340	5340	5340	5340	0
234	20250214	161500	49740000	5340	5340	5340	5340	0
235	20250214	161400	49740000	5340	5340	5340	5340	0
236	20250214	161300	49740000	5340	5340	5340	5340	0
237	20250214	161200	49740000	5340	5340	5340	5340	0
238	20250214	161100	49740000	5340	5340	5340	5340	0
239	20250214	161000	49740000	5340	5340	5340	5340	0
240	20250214	160900	49740000	5340	5340	5340	5340	0
241	20250214	160800	49740000	5340	5340	5340	5340	0
242	20250214	160700	49740000	5340	5340	5340	5340	1
243	20250214	160600	49740000	5340	5340	5340	5340	0
244	20250214	160500	49740000	5340	5340	5340	5340	0
245	20250214	160400	49740000	5340	5340	5340	5340	0
246	20250214	160300	49740000	5340	5340	5340	5340	0
247	20250214	160200	49740000	5340	5340	5340	5340	0
248	20250214	160100	49740000	5340	5340	5340	5340	0
249	20250214	160000	49740000	5340	5340	5340	5340	0
250	20250214	155900	49740000	5340	5340	5340	5340	0
251	20250214	155800	49740000	5340	5340	5340	5340	0
252	20250214	155700	49740000	5340	5340	5340	5340	0
253	20250214	155600	49740000	5340	5340	5340	5340	0
254	20250214	155500	49740000	5340	5340	5340	5340	0
255	20250214	155400	49740000	5340	5340	5340	5340	0
256	20250214	155300	49740000	5340	5340	5340	5340	0
257	20250214	155200	49740000	5340	5340	5340	5340	0
258	20250214	155100	49740000	5340	5340	5340	5340	0
259	20250214	155000	49740000	5340	5340	5340	5340	0
260	20250214	154900	49740000	5340	5340	5340	5340	0
261	20250214	154800	49740000	5340	5340	5340	5340	0
262	20250214	154700	49740000	5340	5340	5340	5340	0
263	20250214	154600	49740000	5340	5340	5340	5340	0
264	20250214	154500	49740000	5340	5340	5340	5340	0
265	20250214	154400	49740000	5340	5340	5340	5340	0
266	20250214	154300	49740000	5340	5340	5340	5340	0
267	20250214	154200	49740000	5340	5340	5340	5340	0
268	20250214	154100	49740000	5340	5340	5340	5340	0
269	20250214	154000	49740000	5340	5340	5340	5340	0
270	20250214	153900	49740000	5340	5340	5340	5340	0
271	20250214	153800	49740000	5340	5340	5340	5340	0
272	20250214	153700	49740000	5340	5340	5340	5340	1
273	20250214	153600	49740000	5340	5340	5340	5340	0
274	20250214	153500	49740000	5340	5340	5340	5340	0
275	20250214	153400	49740000	5340	5340	5340	5340	0
276	20250214	153300	49740000	5340	5340	5340	5340	0
277	20250214	153200	49740000	5340	5340	5340	5340	0
278	20250214	153100	49740000	5340	5340	5340	5340	0
279	20250214	153000	49740000	5340	5340	5340	5340	1
280	20250214	152900	49734660	5340	5340	5340	5340	0
281	20250214	152800	49734660	5340	5340	5340	5340	0
282	20250214	152700	49734660	5340	5340	5340	5340	0
283	20250214	152600	49734660	5340	5340	5340	5340	0
284	20250214	152500	49734660	5340	5340	5340	5340	0
285	20250214	152400	49734660	5340	5340	5340	5340	0
286	20250214	152300	49734660	5340	5340	5340	5340	0
287	20250214	152200	49734660	5340	5340	5340	5340	0
288	20250214	152100	49734660	5340	5340	5340	5340	0
289	20250214	152000	49734660	5340	5340	5340	5340	0
290	20250214	151900	49734660	5340	5340	5340	5340	0
291	20250214	151800	49734660	5340	5340	5340	5340	0
292	20250214	151700	49734660	5340	5340	5340	5340	0
293	20250214	151600	49734660	5340	5340	5340	5340	0
294	20250214	151500	49734660	5340	5340	5340	5340	0
295	20250214	151400	49734660	5340	5340	5340	5340	0
296	20250214	151300	49734660	5340	5340	5340	5340	0
297	20250214	151200	49734660	5340	5340	5340	5340	0
298	20250214	151100	49734660	5340	5340	5340	5340	19
299	20250214	151000	49633200	5340	5340	5340	5340	0
300	20250214	150900	49633200	5340	5340	5340	5340	0
301	20250214	150800	49633200	5340	5340	5340	5340	8
302	20250214	150700	49590480	5340	5340	5340	5340	0
303	20250214	150600	49590480	5340	5340	5340	5340	820
304	20250214	150500	45211680	5340	5340	5340	5340	1
305	20250214	150400	45206340	5340	5340	5340	5340	0
306	20250214	150300	45206340	5340	5340	5340	5340	0
307	20250214	150200	45206340	5340	5340	5340	5340	0
308	20250214	150100	45206340	5340	5340	5340	5340	0
309	20250214	150000	45206340	5340	5340	5340	5340	0
310	20250214	145900	45206340	5340	5340	5340	5340	0
311	20250214	145800	45206340	5340	5340	5340	5340	0
312	20250214	145700	45206340	5340	5340	5340	5340	0
313	20250214	145600	45206340	5340	5340	5340	5340	9
314	20250214	145500	45158280	5340	5340	5340	5340	1
315	20250214	145400	45152940	5340	5340	5340	5340	0
316	20250214	145300	45152940	5340	5340	5340	5340	0
317	20250214	145200	45152940	5340	5340	5340	5340	0
318	20250214	145100	45152940	5340	5340	5340	5340	0
319	20250214	145000	45152940	5340	5340	5340	5340	0
320	20250214	144900	45152940	5340	5340	5340	5340	0
321	20250214	144800	45152940	5340	5340	5340	5340	0
322	20250214	144700	45152940	5340	5340	5340	5340	0
323	20250214	144600	45152940	5340	5340	5340	5340	0
324	20250214	144500	45152940	5340	5340	5340	5340	0
325	20250214	144400	45152940	5340	5340	5340	5340	0
326	20250214	144300	45152940	5340	5340	5340	5340	0
327	20250214	144200	45152940	5340	5340	5340	5340	0
328	20250214	144100	45152940	5340	5340	5340	5340	0
329	20250214	144000	45152940	5340	5340	5340	5340	1
330	20250214	143900	45147600	5340	5340	5340	5340	0
331	20250214	143800	45147600	5340	5340	5340	5340	0
332	20250214	143700	45147600	5340	5340	5340	5340	0
333	20250214	143600	45147600	5340	5340	5340	5340	1
334	20250214	143500	45142260	5340	5340	5340	5340	0
335	20250214	143400	45142260	5340	5340	5340	5340	125
336	20250214	143300	44474760	5330	5330	5330	5330	0
337	20250214	143200	44474760	5330	5330	5330	5330	0
338	20250214	143100	44474760	5330	5330	5330	5330	80
339	20250214	143000	44048360	5340	5340	5340	5340	0
340	20250214	142900	44048360	5340	5340	5340	5340	0
341	20250214	142800	44048360	5340	5340	5340	5340	30
342	20250214	142700	43888160	5340	5340	5340	5340	0
343	20250214	142600	43888160	5340	5340	5340	5340	0
344	20250214	142500	43888160	5340	5340	5340	5340	0
345	20250214	142400	43888160	5340	5340	5340	5340	0
346	20250214	142300	43888160	5340	5340	5340	5340	0
347	20250214	142200	43888160	5340	5340	5340	5340	0
348	20250214	142100	43888160	5340	5340	5340	5340	0
349	20250214	142000	43888160	5340	5340	5340	5340	0
350	20250214	141900	43888160	5340	5340	5340	5340	0
351	20250214	141800	43888160	5340	5340	5340	5340	0
352	20250214	141700	43888160	5340	5340	5340	5340	0
353	20250214	141600	43888160	5340	5340	5340	5340	0
354	20250214	141500	43888160	5340	5340	5340	5340	0
355	20250214	141400	43888160	5340	5330	5340	5330	136
356	20250214	141300	43163220	5340	5340	5340	5340	0
357	20250214	141200	43163220	5340	5340	5340	5340	0
358	20250214	141100	43163220	5340	5340	5340	5340	1
359	20250214	141000	43157880	5340	5340	5340	5340	0
360	20250214	140900	43157880	5340	5340	5340	5340	0
361	20250214	140800	43157880	5340	5340	5340	5340	0
362	20250214	140700	43157880	5340	5340	5340	5340	0
363	20250214	140600	43157880	5340	5340	5340	5340	0
364	20250214	140500	43157880	5340	5340	5340	5340	0
365	20250214	140400	43157880	5340	5340	5340	5340	0
366	20250214	140300	43157880	5340	5340	5340	5340	0
367	20250214	140200	43157880	5340	5340	5340	5340	0
368	20250214	140100	43157880	5340	5340	5340	5340	0
369	20250214	140000	43157880	5340	5340	5340	5340	0
370	20250214	135900	43157880	5340	5340	5340	5340	0
371	20250214	135800	43157880	5340	5340	5340	5340	0
372	20250214	135700	43157880	5340	5340	5340	5340	0
373	20250214	135600	43157880	5340	5340	5340	5340	0
374	20250214	135500	43157880	5340	5340	5340	5340	0
375	20250214	135400	43157880	5340	5340	5340	5340	0
376	20250214	135300	43157880	5340	5340	5340	5340	0
377	20250214	135200	43157880	5340	5340	5340	5340	0
378	20250214	135100	43157880	5340	5340	5340	5340	0
379	20250214	135000	43157880	5340	5340	5340	5340	208
380	20250214	134900	42047160	5350	5350	5350	5350	0
381	20250214	134800	42047160	5350	5350	5350	5350	205
382	20250214	134700	40950410	5350	5350	5350	5350	0
383	20250214	134600	40950410	5350	5350	5350	5350	0
384	20250214	134500	40950410	5350	5350	5350	5350	0
385	20250214	134400	40950410	5350	5350	5350	5350	0
386	20250214	134300	40950410	5350	5350	5350	5350	0
387	20250214	134200	40950410	5350	5350	5350	5350	0
388	20250214	134100	40950410	5350	5350	5350	5350	0
389	20250214	134000	40950410	5350	5350	5350	5350	0
390	20250214	133900	40950410	5350	5350	5350	5350	0
391	20250214	133800	40950410	5350	5350	5350	5350	0
392	20250214	133700	40950410	5350	5350	5350	5350	0
393	20250214	133600	40950410	5350	5350	5350	5350	0
394	20250214	133500	40950410	5350	5350	5350	5350	0
395	20250214	133400	40950410	5350	5350	5350	5350	0
396	20250214	133300	40950410	5350	5350	5350	5350	0
397	20250214	133200	40950410	5350	5350	5350	5350	0
398	20250214	133100	40950410	5350	5350	5350	5350	2
399	20250214	133000	40939710	5330	5330	5330	5330	0
400	20250214	132900	40939710	5330	5330	5330	5330	0
401	20250214	132800	40939710	5330	5330	5330	5330	0
402	20250214	132700	40939710	5330	5340	5340	5330	94
403	20250214	132600	40437890	5350	5350	5350	5350	0
404	20250214	132500	40437890	5350	5350	5350	5350	0
405	20250214	132400	40437890	5350	5350	5350	5350	0
406	20250214	132300	40437890	5350	5350	5350	5350	78
407	20250214	132200	40020590	5350	5350	5350	5350	0
408	20250214	132100	40020590	5350	5350	5350	5350	0
409	20250214	132000	40020590	5350	5350	5350	5350	0
410	20250214	131900	40020590	5350	5350	5350	5350	0
411	20250214	131800	40020590	5350	5350	5350	5350	0
412	20250214	131700	40020590	5350	5350	5350	5350	0
413	20250214	131600	40020590	5350	5350	5350	5350	0
414	20250214	131500	40020590	5350	5350	5350	5350	0
415	20250214	131400	40020590	5350	5350	5350	5350	1
416	20250214	131300	40015240	5360	5360	5360	5360	0
417	20250214	131200	40015240	5360	5360	5360	5360	0
418	20250214	131100	40015240	5360	5360	5360	5360	0
419	20250214	131000	40015240	5360	5360	5360	5360	961
420	20250214	130900	34864280	5350	5350	5350	5350	0
421	20250214	130800	34864280	5350	5350	5350	5350	0
422	20250214	130700	34864280	5350	5350	5350	5350	0
423	20250214	130600	34864280	5350	5350	5350	5350	0
424	20250214	130500	34864280	5350	5350	5350	5350	0
425	20250214	130400	34864280	5350	5350	5350	5350	0
426	20250214	130300	34864280	5350	5350	5350	5350	252
427	20250214	130200	33516080	5350	5350	5350	5350	0
428	20250214	130100	33516080	5350	5350	5350	5350	0
429	20250214	130000	33516080	5350	5350	5350	5350	0
430	20250214	125900	33516080	5350	5350	5350	5350	0
431	20250214	125800	33516080	5350	5350	5350	5350	0
432	20250214	125700	33516080	5350	5350	5350	5350	0
433	20250214	125600	33516080	5350	5350	5350	5350	0
434	20250214	125500	33516080	5350	5350	5350	5350	0
435	20250214	125400	33516080	5350	5350	5350	5350	0
436	20250214	125300	33516080	5350	5350	5350	5350	0
437	20250214	125200	33516080	5350	5350	5350	5350	0
438	20250214	125100	33516080	5350	5350	5350	5350	0
439	20250214	125000	33516080	5350	5350	5350	5350	0
440	20250214	124900	33516080	5350	5350	5350	5350	0
441	20250214	124800	33516080	5350	5350	5350	5350	0
442	20250214	124700	33516080	5350	5350	5350	5350	0
443	20250214	124600	33516080	5350	5350	5350	5350	0
444	20250214	124500	33516080	5350	5350	5350	5350	0
445	20250214	124400	33516080	5350	5350	5350	5350	1
446	20250214	124300	33510730	5350	5350	5350	5350	0
447	20250214	124200	33510730	5350	5350	5350	5350	0
448	20250214	124100	33510730	5350	5350	5350	5350	0
449	20250214	124000	33510730	5350	5350	5350	5350	1
450	20250214	123900	33505380	5340	5340	5340	5340	0
451	20250214	123800	33505380	5340	5340	5340	5340	1
452	20250214	123700	33500040	5350	5350	5350	5350	0
453	20250214	123600	33500040	5350	5350	5350	5350	0
454	20250214	123500	33500040	5350	5350	5350	5350	0
455	20250214	123400	33500040	5350	5350	5350	5350	0
456	20250214	123300	33500040	5350	5350	5350	5350	0
457	20250214	123200	33500040	5350	5350	5350	5350	0
458	20250214	123100	33500040	5350	5350	5350	5350	0
459	20250214	123000	33500040	5350	5350	5350	5350	0
460	20250214	122900	33500040	5350	5350	5350	5350	0
461	20250214	122800	33500040	5350	5350	5350	5350	0
462	20250214	122700	33500040	5350	5350	5350	5350	0
463	20250214	122600	33500040	5350	5350	5350	5350	0
464	20250214	122500	33500040	5350	5350	5350	5350	0
465	20250214	122400	33500040	5350	5350	5350	5350	0
466	20250214	122300	33500040	5350	5350	5350	5350	0
467	20250214	122200	33500040	5350	5350	5350	5350	1
468	20250214	122100	33494690	5350	5350	5350	5350	0
469	20250214	122000	33494690	5350	5350	5350	5350	0
470	20250214	121900	33494690	5350	5350	5350	5350	0
471	20250214	121800	33494690	5350	5350	5350	5350	0
472	20250214	121700	33494690	5350	5350	5350	5350	0
473	20250214	121600	33494690	5350	5350	5350	5350	0
474	20250214	121500	33494690	5350	5350	5350	5350	0
475	20250214	121400	33494690	5350	5350	5350	5350	1
476	20250214	121300	33489340	5350	5350	5350	5350	0
477	20250214	121200	33489340	5350	5350	5350	5350	0
478	20250214	121100	33489340	5350	5350	5350	5350	0
479	20250214	121000	33489340	5350	5350	5350	5350	0
480	20250214	120900	33489340	5350	5350	5350	5350	0
481	20250214	120800	33489340	5350	5350	5350	5350	0
482	20250214	120700	33489340	5350	5350	5350	5350	0
483	20250214	120600	33489340	5350	5350	5350	5350	0
484	20250214	120500	33489340	5350	5350	5350	5350	0
485	20250214	120400	33489340	5350	5350	5350	5350	0
486	20250214	120300	33489340	5350	5350	5350	5350	0
487	20250214	120200	33489340	5350	5350	5350	5350	0
488	20250214	120100	33489340	5350	5350	5350	5350	0
489	20250214	120000	33489340	5350	5350	5350	5350	0
490	20250214	115900	33489340	5350	5350	5350	5350	0
491	20250214	115800	33489340	5350	5350	5350	5350	37
492	20250214	115700	33291390	5350	5350	5350	5350	0
493	20250214	115600	33291390	5350	5350	5350	5350	0
494	20250214	115500	33291390	5350	5350	5350	5350	0
495	20250214	115400	33291390	5350	5350	5350	5350	0
496	20250214	115300	33291390	5350	5350	5350	5350	0
497	20250214	115200	33291390	5350	5350	5350	5350	0
498	20250214	115100	33291390	5350	5350	5350	5350	0
499	20250214	115000	33291390	5350	5350	5350	5350	0
500	20250214	114900	33291390	5350	5350	5350	5350	10
501	20250214	114800	33237890	5350	5350	5350	5350	2
502	20250214	114700	33227190	5350	5350	5350	5350	10
503	20250214	114600	33173690	5350	5350	5350	5350	0
504	20250214	114500	33173690	5350	5350	5350	5350	0
505	20250214	114400	33173690	5350	5350	5350	5350	10
506	20250214	114300	33120190	5340	5340	5340	5340	0
507	20250214	114200	33120190	5340	5340	5340	5340	0
508	20250214	114100	33120190	5340	5340	5340	5340	0
509	20250214	114000	33120190	5340	5340	5340	5340	0
510	20250214	113900	33120190	5340	5340	5340	5340	0
511	20250214	113800	33120190	5340	5340	5340	5340	100
512	20250214	113700	32586190	5340	5340	5340	5340	0
513	20250214	113600	32586190	5340	5340	5340	5340	0
514	20250214	113500	32586190	5340	5340	5340	5340	0
515	20250214	113400	32586190	5340	5350	5350	5340	2000
516	20250214	113300	21899030	5360	5360	5360	5360	0
517	20250214	113200	21899030	5360	5360	5360	5360	93
518	20250214	113100	21400550	5360	5360	5360	5360	0
519	20250214	113000	21400550	5360	5360	5360	5360	0
520	20250214	112900	21400550	5360	5360	5360	5360	0
521	20250214	112800	21400550	5360	5360	5360	5360	0
522	20250214	112700	21400550	5360	5360	5360	5360	0
523	20250214	112600	21400550	5360	5360	5360	5360	0
524	20250214	112500	21400550	5360	5360	5360	5360	0
525	20250214	112400	21400550	5360	5360	5360	5360	0
526	20250214	112300	21400550	5360	5360	5360	5360	30
527	20250214	112200	21239750	5350	5350	5350	5350	0
528	20250214	112100	21239750	5350	5350	5350	5350	0
529	20250214	112000	21239750	5350	5350	5350	5350	0
530	20250214	111900	21239750	5350	5350	5350	5350	0
531	20250214	111800	21239750	5350	5350	5350	5350	0
532	20250214	111700	21239750	5350	5350	5350	5350	0
533	20250214	111600	21239750	5350	5350	5350	5350	0
534	20250214	111500	21239750	5350	5350	5350	5350	50
535	20250214	111400	20972250	5360	5360	5360	5360	0
536	20250214	111300	20972250	5360	5360	5360	5360	0
537	20250214	111200	20972250	5360	5360	5360	5360	0
538	20250214	111100	20972250	5360	5360	5360	5360	0
539	20250214	111000	20972250	5360	5360	5360	5360	0
540	20250214	110900	20972250	5360	5360	5360	5360	0
541	20250214	110800	20972250	5360	5360	5360	5360	0
542	20250214	110700	20972250	5360	5360	5360	5360	0
543	20250214	110600	20972250	5360	5360	5360	5360	0
544	20250214	110500	20972250	5360	5360	5360	5360	0
545	20250214	110400	20972250	5360	5360	5360	5360	0
546	20250214	110300	20972250	5360	5360	5360	5360	0
547	20250214	110200	20972250	5360	5360	5360	5360	0
548	20250214	110100	20972250	5360	5360	5360	5360	0
549	20250214	110000	20972250	5360	5360	5360	5360	0
550	20250214	105900	20972250	5360	5360	5360	5360	0
551	20250214	105800	20972250	5360	5360	5360	5360	0
552	20250214	105700	20972250	5360	5360	5360	5360	0
553	20250214	105600	20972250	5360	5360	5360	5360	1
554	20250214	105500	20966890	5350	5350	5350	5350	0
555	20250214	105400	20966890	5350	5350	5350	5350	0
556	20250214	105300	20966890	5350	5350	5350	5350	0
557	20250214	105200	20966890	5350	5350	5350	5350	0
558	20250214	105100	20966890	5350	5350	5350	5350	0
559	20250214	105000	20966890	5350	5350	5350	5350	0
560	20250214	104900	20966890	5350	5350	5350	5350	0
561	20250214	104800	20966890	5350	5350	5350	5350	63
562	20250214	104700	20629840	5350	5350	5350	5350	309
563	20250214	104600	18976690	5350	5350	5350	5350	200
564	20250214	104500	17906690	5350	5350	5350	5350	0
565	20250214	104400	17906690	5350	5350	5350	5350	0
566	20250214	104300	17906690	5350	5350	5350	5350	0
567	20250214	104200	17906690	5350	5350	5350	5350	0
568	20250214	104100	17906690	5350	5350	5350	5350	0
569	20250214	104000	17906690	5350	5350	5350	5350	0
570	20250214	103900	17906690	5350	5350	5350	5350	0
571	20250214	103800	17906690	5350	5350	5350	5350	0
572	20250214	103700	17906690	5350	5350	5350	5350	0
573	20250214	103600	17906690	5350	5350	5350	5350	0
574	20250214	103500	17906690	5350	5350	5350	5350	0
575	20250214	103400	17906690	5350	5350	5350	5350	0
576	20250214	103300	17906690	5350	5350	5350	5350	0
577	20250214	103200	17906690	5350	5350	5350	5350	0
578	20250214	103100	17906690	5350	5350	5350	5350	0
579	20250214	103000	17906690	5350	5350	5350	5350	1
580	20250214	102900	17901340	5340	5340	5340	5340	0
581	20250214	102800	17901340	5340	5340	5340	5340	1036
582	20250214	102700	12369100	5340	5340	5340	5340	0
583	20250214	102600	12369100	5340	5340	5340	5340	0
584	20250214	102500	12369100	5340	5340	5340	5340	0
585	20250214	102400	12369100	5340	5340	5340	5340	0
586	20250214	102300	12369100	5340	5340	5340	5340	0
587	20250214	102200	12369100	5340	5340	5340	5340	0
588	20250214	102100	12369100	5340	5340	5340	5340	1
589	20250214	102000	12363760	5330	5330	5330	5330	0
590	20250214	101900	12363760	5330	5330	5330	5330	0
591	20250214	101800	12363760	5330	5330	5330	5330	268
592	20250214	101700	10935320	5340	5340	5340	5340	1
593	20250214	101600	10929980	5330	5330	5330	5330	0
594	20250214	101500	10929980	5330	5330	5330	5330	0
595	20250214	101400	10929980	5330	5330	5330	5330	0
596	20250214	101300	10929980	5330	5330	5330	5330	200
597	20250214	101200	9863980	5330	5330	5330	5330	0
598	20250214	101100	9863980	5330	5330	5330	5330	100
599	20250214	101000	9330980	5330	5330	5330	5330	40
600	20250214	100900	9117780	5340	5340	5340	5340	1
601	20250214	100800	9112440	5330	5330	5330	5330	18
602	20250214	100700	9016500	5340	5340	5340	5340	0
603	20250214	100600	9016500	5340	5340	5340	5340	0
604	20250214	100500	9016500	5340	5340	5340	5340	187
605	20250214	100400	8017920	5340	5330	5340	5330	11
606	20250214	100300	7959270	5330	5330	5330	5330	0
607	20250214	100200	7959270	5330	5330	5330	5330	75
608	20250214	100100	7559520	5330	5330	5330	5330	0
609	20250214	100000	7559520	5330	5330	5330	5330	0
610	20250214	095900	7559520	5330	5330	5330	5330	0
611	20250214	095800	7559520	5330	5330	5330	5330	0
612	20250214	095700	7559520	5330	5330	5330	5330	0
613	20250214	095600	7559520	5330	5330	5330	5330	0
614	20250214	095500	7559520	5330	5330	5330	5330	0
615	20250214	095400	7559520	5330	5330	5330	5330	0
616	20250214	095300	7559520	5330	5330	5330	5330	0
617	20250214	095200	7559520	5330	5330	5330	5330	0
618	20250214	095100	7559520	5330	5330	5330	5330	0
619	20250214	095000	7559520	5330	5330	5330	5330	0
620	20250214	094900	7559520	5330	5330	5330	5330	50
621	20250214	094800	7293020	5340	5340	5340	5340	11
622	20250214	094700	7234280	5340	5340	5340	5340	0
623	20250214	094600	7234280	5340	5340	5340	5340	0
624	20250214	094500	7234280	5340	5340	5340	5340	0
625	20250214	094400	7234280	5340	5340	5340	5340	93
626	20250214	094300	6737660	5340	5340	5340	5340	0
627	20250214	094200	6737660	5340	5340	5340	5340	0
628	20250214	094100	6737660	5340	5340	5340	5340	30
629	20250214	094000	6577460	5340	5340	5340	5340	0
630	20250214	093900	6577460	5340	5340	5340	5340	3
631	20250214	093800	6561440	5340	5340	5340	5340	0
632	20250214	093700	6561440	5340	5340	5340	5340	0
633	20250214	093600	6561440	5340	5340	5340	5340	31
634	20250214	093500	6395900	5330	5330	5330	5330	0
635	20250214	093400	6395900	5330	5330	5330	5330	0
636	20250214	093300	6395900	5330	5330	5330	5330	0
637	20250214	093200	6395900	5330	5330	5330	5330	0
638	20250214	093100	6395900	5330	5330	5330	5330	32
639	20250214	093000	6225340	5340	5340	5340	5340	0
640	20250214	092900	6225340	5340	5340	5340	5340	0
641	20250214	092800	6225340	5340	5340	5340	5340	0
642	20250214	092700	6225340	5340	5340	5340	5340	0
643	20250214	092600	6225340	5340	5340	5340	5340	1
644	20250214	092500	6220000	5340	5340	5340	5340	0
645	20250214	092400	6220000	5340	5340	5340	5340	0
646	20250214	092300	6220000	5340	5340	5340	5340	0
647	20250214	092200	6220000	5340	5340	5340	5340	10
648	20250214	092100	6166600	5340	5340	5340	5340	0
649	20250214	092000	6166600	5340	5340	5340	5340	0
650	20250214	091900	6166600	5340	5340	5340	5340	0
651	20250214	091800	6166600	5340	5340	5340	5340	0
652	20250214	091700	6166600	5340	5340	5340	5340	10
653	20250214	091600	6113200	5340	5340	5340	5340	0
654	20250214	091500	6113200	5340	5340	5340	5340	0
655	20250214	091400	6113200	5340	5340	5340	5340	0
656	20250214	091300	6113200	5340	5340	5340	5340	0
657	20250214	091200	6113200	5340	5330	5340	5330	401
658	20250214	091100	3975860	5330	5330	5330	5330	500
659	20250214	091000	1310860	5330	5330	5330	5330	200
660	20250214	090900	244860	5330	5330	5330	5330	0
661	20250214	090800	244860	5330	5330	5330	5330	10
662	20250214	090700	191560	5320	5320	5320	5320	0
663	20250214	090600	191560	5320	5320	5320	5320	0
664	20250214	090500	191560	5320	5320	5320	5320	0
665	20250214	090400	191560	5320	5320	5320	5320	22
666	20250214	090300	74520	5340	5340	5340	5340	0
667	20250214	090200	74520	5340	5340	5340	5340	0
668	20250214	090100	74520	5340	5340	5340	5340	0
669	20250214	090000	74520	5340	5340	5340	5320	14