KissMeData/170030/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203300	145844850	5080	5080	5080	5080	288
3	20250214	203200	145844850	5080	5080	5080	5080	0
4	20250214	203100	145844850	5080	5080	5080	5080	0
5	20250214	203000	145844850	5080	5080	5080	5080	0
6	20250214	202900	145844850	5080	5080	5080	5080	0
7	20250214	202800	145844850	5080	5080	5080	5080	0
8	20250214	202700	145844850	5080	5080	5080	5080	0
9	20250214	202600	145844850	5080	5080	5080	5080	0
10	20250214	202500	145844850	5080	5080	5080	5080	0
11	20250214	202400	145844850	5080	5080	5080	5080	0
12	20250214	202300	145844850	5080	5080	5080	5080	0
13	20250214	202200	145844850	5080	5080	5080	5080	0
14	20250214	202100	145844850	5080	5080	5080	5080	0
15	20250214	202000	145844850	5080	5080	5080	5080	0
16	20250214	201900	145844850	5080	5080	5080	5080	0
17	20250214	201800	145844850	5080	5080	5080	5080	0
18	20250214	201700	145844850	5080	5080	5080	5080	0
19	20250214	201600	145844850	5080	5080	5080	5080	0
20	20250214	201500	145844850	5080	5080	5080	5080	0
21	20250214	201400	145844850	5080	5080	5080	5080	0
22	20250214	201300	145844850	5080	5080	5080	5080	0
23	20250214	201200	145844850	5080	5080	5080	5080	0
24	20250214	201100	145844850	5080	5080	5080	5080	0
25	20250214	201000	145844850	5080	5080	5080	5080	0
26	20250214	200900	145844850	5080	5080	5080	5080	0
27	20250214	200800	145844850	5080	5080	5080	5080	0
28	20250214	200700	145844850	5080	5080	5080	5080	0
29	20250214	200600	145844850	5080	5080	5080	5080	0
30	20250214	200500	145844850	5080	5080	5080	5080	0
31	20250214	200400	145844850	5080	5080	5080	5080	0
32	20250214	200300	145844850	5080	5080	5080	5080	288
33	20250214	200200	145844850	5080	5080	5080	5080	0
34	20250214	200100	145844850	5080	5080	5080	5080	0
35	20250214	200000	145844850	5080	5080	5080	5080	0
36	20250214	195900	145844850	5080	5080	5080	5080	0
37	20250214	195800	145844850	5080	5080	5080	5080	0
38	20250214	195700	145844850	5080	5080	5080	5080	0
39	20250214	195600	145844850	5080	5080	5080	5080	0
40	20250214	195500	145844850	5080	5080	5080	5080	0
41	20250214	195400	145844850	5080	5080	5080	5080	0
42	20250214	195300	145844850	5080	5080	5080	5080	0
43	20250214	195200	145844850	5080	5080	5080	5080	0
44	20250214	195100	145844850	5080	5080	5080	5080	0
45	20250214	195000	145844850	5080	5080	5080	5080	0
46	20250214	194900	145844850	5080	5080	5080	5080	0
47	20250214	194800	145844850	5080	5080	5080	5080	0
48	20250214	194700	145844850	5080	5080	5080	5080	0
49	20250214	194600	145844850	5080	5080	5080	5080	0
50	20250214	194500	145844850	5080	5080	5080	5080	0
51	20250214	194400	145844850	5080	5080	5080	5080	0
52	20250214	194300	145844850	5080	5080	5080	5080	0
53	20250214	194200	145844850	5080	5080	5080	5080	0
54	20250214	194100	145844850	5080	5080	5080	5080	0
55	20250214	194000	145844850	5080	5080	5080	5080	0
56	20250214	193900	145844850	5080	5080	5080	5080	0
57	20250214	193800	145844850	5080	5080	5080	5080	0
58	20250214	193700	145844850	5080	5080	5080	5080	0
59	20250214	193600	145844850	5080	5080	5080	5080	0
60	20250214	193500	145844850	5080	5080	5080	5080	0
61	20250214	193400	145844850	5080	5080	5080	5080	0
62	20250214	193300	145844850	5080	5080	5080	5080	288
63	20250214	193200	145844850	5080	5080	5080	5080	0
64	20250214	193100	145844850	5080	5080	5080	5080	0
65	20250214	193000	145844850	5080	5080	5080	5080	0
66	20250214	192900	145844850	5080	5080	5080	5080	0
67	20250214	192800	145844850	5080	5080	5080	5080	0
68	20250214	192700	145844850	5080	5080	5080	5080	0
69	20250214	192600	145844850	5080	5080	5080	5080	0
70	20250214	192500	145844850	5080	5080	5080	5080	0
71	20250214	192400	145844850	5080	5080	5080	5080	0
72	20250214	192300	145844850	5080	5080	5080	5080	0
73	20250214	192200	145844850	5080	5080	5080	5080	0
74	20250214	192100	145844850	5080	5080	5080	5080	0
75	20250214	192000	145844850	5080	5080	5080	5080	0
76	20250214	191900	145844850	5080	5080	5080	5080	0
77	20250214	191800	145844850	5080	5080	5080	5080	0
78	20250214	191700	145844850	5080	5080	5080	5080	0
79	20250214	191600	145844850	5080	5080	5080	5080	0
80	20250214	191500	145844850	5080	5080	5080	5080	0
81	20250214	191400	145844850	5080	5080	5080	5080	0
82	20250214	191300	145844850	5080	5080	5080	5080	0
83	20250214	191200	145844850	5080	5080	5080	5080	0
84	20250214	191100	145844850	5080	5080	5080	5080	0
85	20250214	191000	145844850	5080	5080	5080	5080	0
86	20250214	190900	145844850	5080	5080	5080	5080	0
87	20250214	190800	145844850	5080	5080	5080	5080	0
88	20250214	190700	145844850	5080	5080	5080	5080	0
89	20250214	190600	145844850	5080	5080	5080	5080	0
90	20250214	190500	145844850	5080	5080	5080	5080	0
91	20250214	190400	145844850	5080	5080	5080	5080	0
92	20250214	190300	145844850	5080	5080	5080	5080	288
93	20250214	190200	145844850	5080	5080	5080	5080	0
94	20250214	190100	145844850	5080	5080	5080	5080	0
95	20250214	190000	145844850	5080	5080	5080	5080	0
96	20250214	185900	145844850	5080	5080	5080	5080	0
97	20250214	185800	145844850	5080	5080	5080	5080	0
98	20250214	185700	145844850	5080	5080	5080	5080	0
99	20250214	185600	145844850	5080	5080	5080	5080	0
100	20250214	185500	145844850	5080	5080	5080	5080	0
101	20250214	185400	145844850	5080	5080	5080	5080	0
102	20250214	185300	145844850	5080	5080	5080	5080	0
103	20250214	185200	145844850	5080	5080	5080	5080	0
104	20250214	185100	145844850	5080	5080	5080	5080	0
105	20250214	185000	145844850	5080	5080	5080	5080	0
106	20250214	184900	145844850	5080	5080	5080	5080	0
107	20250214	184800	145844850	5080	5080	5080	5080	0
108	20250214	184700	145844850	5080	5080	5080	5080	0
109	20250214	184600	145844850	5080	5080	5080	5080	0
110	20250214	184500	145844850	5080	5080	5080	5080	0
111	20250214	184400	145844850	5080	5080	5080	5080	0
112	20250214	184300	145844850	5080	5080	5080	5080	0
113	20250214	184200	145844850	5080	5080	5080	5080	0
114	20250214	184100	145844850	5080	5080	5080	5080	0
115	20250214	184000	145844850	5080	5080	5080	5080	0
116	20250214	183900	145844850	5080	5080	5080	5080	0
117	20250214	183800	145844850	5080	5080	5080	5080	0
118	20250214	183700	145844850	5080	5080	5080	5080	0
119	20250214	183600	145844850	5080	5080	5080	5080	0
120	20250214	183500	145844850	5080	5080	5080	5080	0
121	20250214	183400	145844850	5080	5080	5080	5080	0
122	20250214	183300	145844850	5080	5080	5080	5080	288
123	20250214	183200	145844850	5080	5080	5080	5080	0
124	20250214	183100	145844850	5080	5080	5080	5080	0
125	20250214	183000	145844850	5080	5080	5080	5080	0
126	20250214	182900	145844850	5080	5080	5080	5080	0
127	20250214	182800	145844850	5080	5080	5080	5080	0
128	20250214	182700	145844850	5080	5080	5080	5080	0
129	20250214	182600	145844850	5080	5080	5080	5080	0
130	20250214	182500	145844850	5080	5080	5080	5080	0
131	20250214	182400	145844850	5080	5080	5080	5080	0
132	20250214	182300	145844850	5080	5080	5080	5080	0
133	20250214	182200	145844850	5080	5080	5080	5080	0
134	20250214	182100	145844850	5080	5080	5080	5080	0
135	20250214	182000	145844850	5080	5080	5080	5080	0
136	20250214	181900	145844850	5080	5080	5080	5080	0
137	20250214	181800	145844850	5080	5080	5080	5080	0
138	20250214	181700	145844850	5080	5080	5080	5080	0
139	20250214	181600	145844850	5080	5080	5080	5080	0
140	20250214	181500	145844850	5080	5080	5080	5080	0
141	20250214	181400	145844850	5080	5080	5080	5080	0
142	20250214	181300	145844850	5080	5080	5080	5080	0
143	20250214	181200	145844850	5080	5080	5080	5080	0
144	20250214	181100	145844850	5080	5080	5080	5080	0
145	20250214	181000	145844850	5080	5080	5080	5080	0
146	20250214	180900	145844850	5080	5080	5080	5080	0
147	20250214	180800	145844850	5080	5080	5080	5080	0
148	20250214	180700	145844850	5080	5080	5080	5080	0
149	20250214	180600	145844850	5080	5080	5080	5080	0
150	20250214	180500	145844850	5080	5080	5080	5080	0
151	20250214	180400	145844850	5080	5080	5080	5080	0
152	20250214	180300	145844850	5080	5080	5080	5080	288
153	20250214	180200	145844850	5080	5080	5080	5080	0
154	20250214	180100	145844850	5080	5080	5080	5080	0
155	20250214	180000	145844850	5080	5080	5080	5080	0
156	20250214	175900	145844850	5080	5080	5080	5080	0
157	20250214	175800	145844850	5080	5080	5080	5080	0
158	20250214	175700	145844850	5080	5080	5080	5080	0
159	20250214	175600	145844850	5080	5080	5080	5080	0
160	20250214	175500	145844850	5080	5080	5080	5080	0
161	20250214	175400	145844850	5080	5080	5080	5080	0
162	20250214	175300	145844850	5080	5080	5080	5080	0
163	20250214	175200	145844850	5080	5080	5080	5080	0
164	20250214	175100	145844850	5080	5080	5080	5080	0
165	20250214	175000	145844850	5080	5080	5080	5080	0
166	20250214	174900	145844850	5080	5080	5080	5080	0
167	20250214	174800	145844850	5080	5080	5080	5080	0
168	20250214	174700	145844850	5080	5080	5080	5080	0
169	20250214	174600	145844850	5080	5080	5080	5080	0
170	20250214	174500	145844850	5080	5080	5080	5080	0
171	20250214	174400	145844850	5080	5080	5080	5080	0
172	20250214	174300	145844850	5080	5080	5080	5080	0
173	20250214	174200	145844850	5080	5080	5080	5080	0
174	20250214	174100	145844850	5080	5080	5080	5080	0
175	20250214	174000	145844850	5080	5080	5080	5080	0
176	20250214	173900	145844850	5080	5080	5080	5080	0
177	20250214	173800	145844850	5080	5080	5080	5080	0
178	20250214	173700	145844850	5080	5080	5080	5080	0
179	20250214	173600	145844850	5080	5080	5080	5080	0
180	20250214	173500	145844850	5080	5080	5080	5080	0
181	20250214	173400	145844850	5080	5080	5080	5080	0
182	20250214	173300	145844850	5080	5080	5080	5080	288
183	20250214	173200	145844850	5080	5080	5080	5080	0
184	20250214	173100	145844850	5080	5080	5080	5080	0
185	20250214	173000	145844850	5080	5080	5080	5080	0
186	20250214	172900	145844850	5080	5080	5080	5080	0
187	20250214	172800	145844850	5080	5080	5080	5080	0
188	20250214	172700	145844850	5080	5080	5080	5080	0
189	20250214	172600	145844850	5080	5080	5080	5080	0
190	20250214	172500	145844850	5080	5080	5080	5080	0
191	20250214	172400	145844850	5080	5080	5080	5080	0
192	20250214	172300	145844850	5080	5080	5080	5080	0
193	20250214	172200	145844850	5080	5080	5080	5080	0
194	20250214	172100	145844850	5080	5080	5080	5080	0
195	20250214	172000	145844850	5080	5080	5080	5080	0
196	20250214	171900	145844850	5080	5080	5080	5080	0
197	20250214	171800	145844850	5080	5080	5080	5080	0
198	20250214	171700	145844850	5080	5080	5080	5080	0
199	20250214	171600	145844850	5080	5080	5080	5080	0
200	20250214	171500	145844850	5080	5080	5080	5080	0
201	20250214	171400	145844850	5080	5080	5080	5080	0
202	20250214	171300	145844850	5080	5080	5080	5080	0
203	20250214	171200	145844850	5080	5080	5080	5080	0
204	20250214	171100	145844850	5080	5080	5080	5080	0
205	20250214	171000	145844850	5080	5080	5080	5080	0
206	20250214	170900	145844850	5080	5080	5080	5080	0
207	20250214	170800	145844850	5080	5080	5080	5080	0
208	20250214	170700	145844850	5080	5080	5080	5080	0
209	20250214	170600	145844850	5080	5080	5080	5080	0
210	20250214	170500	145844850	5080	5080	5080	5080	0
211	20250214	170400	145844850	5080	5080	5080	5080	0
212	20250214	170300	145844850	5080	5080	5080	5080	288
213	20250214	170200	145844850	5080	5080	5080	5080	0
214	20250214	170100	145844850	5080	5080	5080	5080	0
215	20250214	170000	145844850	5080	5080	5080	5080	0
216	20250214	165900	145844850	5080	5080	5080	5080	0
217	20250214	165800	145844850	5080	5080	5080	5080	0
218	20250214	165700	145844850	5080	5080	5080	5080	0
219	20250214	165600	145844850	5080	5080	5080	5080	0
220	20250214	165500	145844850	5080	5080	5080	5080	0
221	20250214	165400	145844850	5080	5080	5080	5080	0
222	20250214	165300	145844850	5080	5080	5080	5080	0
223	20250214	165200	145844850	5080	5080	5080	5080	0
224	20250214	165100	145844850	5080	5080	5080	5080	0
225	20250214	165000	145844850	5080	5080	5080	5080	0
226	20250214	164900	145844850	5080	5080	5080	5080	0
227	20250214	164800	145844850	5080	5080	5080	5080	0
228	20250214	164700	145844850	5080	5080	5080	5080	0
229	20250214	164600	145844850	5080	5080	5080	5080	0
230	20250214	164500	145844850	5080	5080	5080	5080	0
231	20250214	164400	145844850	5080	5080	5080	5080	0
232	20250214	164300	145844850	5080	5080	5080	5080	0
233	20250214	164200	145844850	5080	5080	5080	5080	0
234	20250214	164100	145844850	5080	5080	5080	5080	0
235	20250214	164000	145844850	5080	5080	5080	5080	0
236	20250214	163900	145844850	5080	5080	5080	5080	0
237	20250214	163800	145844850	5080	5080	5080	5080	0
238	20250214	163700	145844850	5080	5080	5080	5080	0
239	20250214	163600	145844850	5080	5080	5080	5080	0
240	20250214	163500	145844850	5080	5080	5080	5080	0
241	20250214	163400	145844850	5080	5080	5080	5080	0
242	20250214	163300	145844850	5080	5080	5080	5080	288
243	20250214	163200	145844850	5080	5080	5080	5080	0
244	20250214	163100	145844850	5080	5080	5080	5080	0
245	20250214	163000	145844850	5080	5080	5080	5080	0
246	20250214	162900	145844850	5080	5080	5080	5080	0
247	20250214	162800	145844850	5080	5080	5080	5080	0
248	20250214	162700	145844850	5080	5080	5080	5080	0
249	20250214	162600	145844850	5080	5080	5080	5080	0
250	20250214	162500	145844850	5080	5080	5080	5080	0
251	20250214	162400	145844850	5080	5080	5080	5080	0
252	20250214	162300	145844850	5080	5080	5080	5080	0
253	20250214	162200	145844850	5080	5080	5080	5080	0
254	20250214	162100	145844850	5080	5080	5080	5080	0
255	20250214	162000	145844850	5080	5080	5080	5080	0
256	20250214	161900	145844850	5080	5080	5080	5080	0
257	20250214	161800	145844850	5080	5080	5080	5080	0
258	20250214	161700	145844850	5080	5080	5080	5080	0
259	20250214	161600	145844850	5080	5080	5080	5080	0
260	20250214	161500	145844850	5080	5080	5080	5080	0
261	20250214	161400	145844850	5080	5080	5080	5080	0
262	20250214	161300	145844850	5080	5080	5080	5080	0
263	20250214	161200	145844850	5080	5080	5080	5080	0
264	20250214	161100	145844850	5080	5080	5080	5080	0
265	20250214	161000	145844850	5080	5080	5080	5080	0
266	20250214	160900	145844850	5080	5080	5080	5080	0
267	20250214	160800	145844850	5080	5080	5080	5080	0
268	20250214	160700	145844850	5080	5080	5080	5080	0
269	20250214	160600	145844850	5080	5080	5080	5080	0
270	20250214	160500	145844850	5080	5080	5080	5080	0
271	20250214	160400	145844850	5080	5080	5080	5080	0
272	20250214	160300	145844850	5080	5080	5080	5080	288
273	20250214	160200	145844850	5080	5080	5080	5080	0
274	20250214	160100	145844850	5080	5080	5080	5080	0
275	20250214	160000	145844850	5080	5080	5080	5080	0
276	20250214	155900	145844850	5080	5080	5080	5080	0
277	20250214	155800	145844850	5080	5080	5080	5080	0
278	20250214	155700	145844850	5080	5080	5080	5080	0
279	20250214	155600	145844850	5080	5080	5080	5080	0
280	20250214	155500	145844850	5080	5080	5080	5080	0
281	20250214	155400	145844850	5080	5080	5080	5080	0
282	20250214	155300	145844850	5080	5080	5080	5080	0
283	20250214	155200	145844850	5080	5080	5080	5080	0
284	20250214	155100	145844850	5080	5080	5080	5080	0
285	20250214	155000	145844850	5080	5080	5080	5080	0
286	20250214	154900	145844850	5080	5080	5080	5080	0
287	20250214	154800	145844850	5080	5080	5080	5080	0
288	20250214	154700	145844850	5080	5080	5080	5080	0
289	20250214	154600	145844850	5080	5080	5080	5080	0
290	20250214	154500	145844850	5080	5080	5080	5080	0
291	20250214	154400	145844850	5080	5080	5080	5080	0
292	20250214	154300	145844850	5080	5080	5080	5080	0
293	20250214	154200	145844850	5080	5080	5080	5080	0
294	20250214	154100	145844850	5080	5080	5080	5080	0
295	20250214	154000	145844850	5080	5080	5080	5080	0
296	20250214	153900	145844850	5080	5080	5080	5080	0
297	20250214	153800	145844850	5080	5080	5080	5080	0
298	20250214	153700	145844850	5080	5080	5080	5080	0
299	20250214	153600	145844850	5080	5080	5080	5080	0
300	20250214	153500	145844850	5080	5080	5080	5080	0
301	20250214	153400	145844850	5080	5080	5080	5080	0
302	20250214	153300	145844850	5080	5080	5080	5080	288
303	20250214	153200	145844850	5080	5080	5080	5080	0
304	20250214	153100	145844850	5080	5080	5080	5080	0
305	20250214	153000	145844850	5080	5080	5080	5080	288
306	20250214	152900	144381810	5080	5080	5080	5080	0
307	20250214	152800	144381810	5080	5080	5080	5080	0
308	20250214	152700	144381810	5080	5080	5080	5080	0
309	20250214	152600	144381810	5080	5080	5080	5080	0
310	20250214	152500	144381810	5080	5080	5080	5080	0
311	20250214	152400	144381810	5080	5080	5080	5080	0
312	20250214	152300	144381810	5080	5080	5080	5080	0
313	20250214	152200	144381810	5080	5080	5080	5080	0
314	20250214	152100	144381810	5080	5080	5080	5080	0
315	20250214	152000	144381810	5080	5080	5080	5080	0
316	20250214	151900	144381810	5080	5080	5080	5080	17
317	20250214	151800	144295450	5080	5050	5080	5050	17
318	20250214	151700	144209540	5060	5060	5060	5060	48
319	20250214	151600	143966660	5070	5070	5070	5070	100
320	20250214	151500	143459660	5070	5070	5070	5070	1
321	20250214	151400	143454590	5070	5060	5070	5060	33
322	20250214	151300	143287520	5060	5060	5060	5060	0
323	20250214	151200	143287520	5060	5060	5060	5060	0
324	20250214	151100	143287520	5060	5060	5060	5060	0
325	20250214	151000	143287520	5060	5060	5060	5060	0
326	20250214	150900	143287520	5060	5060	5060	5060	42
327	20250214	150800	143075000	5070	5070	5070	5070	7
328	20250214	150700	143039510	5070	5070	5070	5070	20
329	20250214	150600	142938110	5080	5080	5080	5080	0
330	20250214	150500	142938110	5080	5080	5080	5080	0
331	20250214	150400	142938110	5080	5080	5080	5080	0
332	20250214	150300	142938110	5080	5080	5080	5080	1
333	20250214	150200	142933030	5060	5060	5060	5060	49
334	20250214	150100	142685090	5070	5070	5070	5070	40
335	20250214	150000	142482290	5070	5070	5070	5070	0
336	20250214	145900	142482290	5070	5070	5070	5070	10
337	20250214	145800	142431590	5060	5060	5060	5060	206
338	20250214	145700	141389230	5070	5070	5070	5070	0
339	20250214	145600	141389230	5070	5090	5090	5070	2507
340	20250214	145500	128650640	5100	5100	5100	5100	0
341	20250214	145400	128650640	5100	5100	5100	5100	0
342	20250214	145300	128650640	5100	5100	5100	5100	196
343	20250214	145200	127651040	5090	5090	5090	5090	0
344	20250214	145100	127651040	5090	5090	5090	5090	0
345	20250214	145000	127651040	5090	5090	5090	5090	0
346	20250214	144900	127651040	5090	5090	5090	5090	0
347	20250214	144800	127651040	5090	5090	5090	5090	600
348	20250214	144700	124597040	5100	5100	5100	5100	0
349	20250214	144600	124597040	5100	5100	5100	5100	0
350	20250214	144500	124597040	5100	5100	5100	5100	20
351	20250214	144400	124495040	5090	5090	5090	5090	0
352	20250214	144300	124495040	5090	5090	5090	5090	0
353	20250214	144200	124495040	5090	5090	5090	5090	0
354	20250214	144100	124495040	5090	5090	5090	5090	0
355	20250214	144000	124495040	5090	5090	5090	5090	0
356	20250214	143900	124495040	5090	5090	5090	5090	150
357	20250214	143800	123731540	5090	5090	5090	5090	44
358	20250214	143700	123507580	5100	5100	5100	5100	0
359	20250214	143600	123507580	5100	5100	5100	5100	200
360	20250214	143500	122487580	5100	5100	5100	5100	0
361	20250214	143400	122487580	5100	5100	5100	5100	0
362	20250214	143300	122487580	5100	5100	5100	5100	0
363	20250214	143200	122487580	5100	5100	5100	5100	10
364	20250214	143100	122436580	5090	5090	5090	5090	35
365	20250214	143000	122258430	5090	5090	5090	5090	10
366	20250214	142900	122207530	5100	5090	5100	5090	44
367	20250214	142800	121983500	5090	5090	5090	5090	40
368	20250214	142700	121779900	5090	5090	5090	5090	2003
369	20250214	142600	111584630	5100	5100	5100	5100	1830
370	20250214	142500	102251630	5100	5100	5100	5100	46
371	20250214	142400	102017030	5110	5110	5110	5110	0
372	20250214	142300	102017030	5110	5110	5110	5110	0
373	20250214	142200	102017030	5110	5110	5110	5110	0
374	20250214	142100	102017030	5110	5110	5110	5110	0
375	20250214	142000	102017030	5110	5110	5110	5110	0
376	20250214	141900	102017030	5110	5110	5110	5110	0
377	20250214	141800	102017030	5110	5110	5110	5110	0
378	20250214	141700	102017030	5110	5110	5110	5110	17
379	20250214	141600	101930160	5100	5100	5100	5100	0
380	20250214	141500	101930160	5100	5100	5100	5100	0
381	20250214	141400	101930160	5100	5100	5100	5100	0
382	20250214	141300	101930160	5100	5100	5100	5100	50
383	20250214	141200	101675160	5100	5100	5100	5100	2
384	20250214	141100	101664960	5110	5110	5110	5110	0
385	20250214	141000	101664960	5110	5110	5110	5110	0
386	20250214	140900	101664960	5110	5110	5110	5110	19
387	20250214	140800	101567870	5110	5110	5110	5110	39
388	20250214	140700	101368580	5100	5100	5100	5100	0
389	20250214	140600	101368580	5100	5100	5100	5100	0
390	20250214	140500	101368580	5100	5100	5100	5100	0
391	20250214	140400	101368580	5100	5100	5100	5100	7
392	20250214	140300	101332880	5100	5100	5100	5100	0
393	20250214	140200	101332880	5100	5100	5100	5100	0
394	20250214	140100	101332880	5100	5100	5100	5100	0
395	20250214	140000	101332880	5100	5100	5100	5100	50
396	20250214	135900	101077880	5100	5100	5100	5100	0
397	20250214	135800	101077880	5100	5100	5100	5100	5
398	20250214	135700	101052380	5100	5100	5100	5100	0
399	20250214	135600	101052380	5100	5100	5100	5100	0
400	20250214	135500	101052380	5100	5100	5100	5100	18
401	20250214	135400	100960580	5100	5100	5100	5100	0
402	20250214	135300	100960580	5100	5100	5100	5100	0
403	20250214	135200	100960580	5100	5100	5100	5100	0
404	20250214	135100	100960580	5100	5100	5100	5100	0
405	20250214	135000	100960580	5100	5100	5100	5100	20
406	20250214	134900	100858580	5100	5100	5100	5100	158
407	20250214	134800	100052780	5100	5100	5100	5100	46
408	20250214	134700	99818180	5100	5100	5100	5100	2
409	20250214	134600	99807980	5110	5110	5110	5110	0
410	20250214	134500	99807980	5110	5110	5110	5110	0
411	20250214	134400	99807980	5110	5110	5110	5110	16
412	20250214	134300	99726220	5110	5110	5110	5110	22
413	20250214	134200	99613800	5110	5110	5110	5110	214
414	20250214	134100	98520260	5110	5110	5110	5110	0
415	20250214	134000	98520260	5110	5110	5110	5110	455
416	20250214	133900	96195210	5110	5110	5110	5110	0
417	20250214	133800	96195210	5110	5110	5110	5110	0
418	20250214	133700	96195210	5110	5110	5110	5110	0
419	20250214	133600	96195210	5110	5110	5110	5110	0
420	20250214	133500	96195210	5110	5110	5110	5110	50
421	20250214	133400	95939710	5120	5120	5120	5120	0
422	20250214	133300	95939710	5120	5120	5120	5120	25
423	20250214	133200	95811710	5120	5120	5120	5120	0
424	20250214	133100	95811710	5120	5120	5120	5120	5
425	20250214	133000	95786110	5110	5110	5110	5110	36
426	20250214	132900	95602150	5110	5110	5110	5110	0
427	20250214	132800	95602150	5110	5110	5110	5110	862
428	20250214	132700	91197330	5120	5120	5120	5120	0
429	20250214	132600	91197330	5120	5120	5120	5120	0
430	20250214	132500	91197330	5120	5120	5120	5120	0
431	20250214	132400	91197330	5120	5110	5120	5110	24
432	20250214	132300	91074490	5110	5110	5110	5110	0
433	20250214	132200	91074490	5110	5110	5110	5110	0
434	20250214	132100	91074490	5110	5110	5110	5110	0
435	20250214	132000	91074490	5110	5110	5110	5110	1
436	20250214	131900	91069380	5110	5110	5110	5110	2
437	20250214	131800	91059160	5110	5110	5110	5110	101
438	20250214	131700	90543050	5110	5110	5110	5110	1
439	20250214	131600	90537940	5110	5110	5110	5110	20
440	20250214	131500	90435740	5110	5110	5110	5110	0
441	20250214	131400	90435740	5110	5110	5110	5110	0
442	20250214	131300	90435740	5110	5110	5110	5110	10
443	20250214	131200	90384640	5100	5100	5100	5100	0
444	20250214	131100	90384640	5100	5100	5100	5100	44
445	20250214	131000	90160240	5110	5110	5110	5110	0
446	20250214	130900	90160240	5110	5100	5110	5100	2
447	20250214	130800	90150030	5100	5100	5100	5100	0
448	20250214	130700	90150030	5100	5100	5100	5100	0
449	20250214	130600	90150030	5100	5100	5100	5100	0
450	20250214	130500	90150030	5100	5100	5100	5100	0
451	20250214	130400	90150030	5100	5100	5100	5100	50
452	20250214	130300	89895030	5110	5110	5110	5110	0
453	20250214	130200	89895030	5110	5110	5110	5110	0
454	20250214	130100	89895030	5110	5110	5110	5110	0
455	20250214	130000	89895030	5110	5110	5110	5110	0
456	20250214	125900	89895030	5110	5110	5110	5110	0
457	20250214	125800	89895030	5110	5110	5110	5110	0
458	20250214	125700	89895030	5110	5110	5110	5110	23
459	20250214	125600	89777500	5110	5110	5110	5110	0
460	20250214	125500	89777500	5110	5110	5110	5110	10
461	20250214	125400	89726400	5110	5110	5110	5110	0
462	20250214	125300	89726400	5110	5110	5110	5110	99
463	20250214	125200	89220510	5110	5110	5110	5110	173
464	20250214	125100	88336480	5120	5120	5120	5120	20
465	20250214	125000	88234080	5120	5120	5120	5120	10
466	20250214	124900	88182880	5110	5110	5110	5110	0
467	20250214	124800	88182880	5110	5110	5110	5110	15
468	20250214	124700	88106230	5110	5110	5110	5110	6
469	20250214	124600	88075570	5110	5110	5110	5110	0
470	20250214	124500	88075570	5110	5110	5110	5110	110
471	20250214	124400	87513470	5110	5110	5110	5110	34
472	20250214	124300	87339730	5110	5110	5110	5110	0
473	20250214	124200	87339730	5110	5110	5110	5110	0
474	20250214	124100	87339730	5110	5110	5110	5110	0
475	20250214	124000	87339730	5110	5110	5110	5110	0
476	20250214	123900	87339730	5110	5100	5110	5100	1100
477	20250214	123800	81720740	5100	5100	5100	5100	0
478	20250214	123700	81720740	5100	5100	5100	5100	8
479	20250214	123600	81679940	5100	5100	5100	5100	0
480	20250214	123500	81679940	5100	5100	5100	5100	0
481	20250214	123400	81679940	5100	5100	5100	5100	0
482	20250214	123300	81679940	5100	5100	5100	5100	0
483	20250214	123200	81679940	5100	5100	5100	5100	0
484	20250214	123100	81679940	5100	5100	5100	5100	0
485	20250214	123000	81679940	5100	5100	5100	5100	0
486	20250214	122900	81679940	5100	5100	5100	5100	102
487	20250214	122800	81159740	5100	5100	5100	5100	0
488	20250214	122700	81159740	5100	5100	5100	5100	0
489	20250214	122600	81159740	5100	5090	5100	5090	2156
490	20250214	122500	70164240	5070	5070	5070	5070	0
491	20250214	122400	70164240	5070	5070	5070	5070	0
492	20250214	122300	70164240	5070	5070	5070	5070	0
493	20250214	122200	70164240	5070	5070	5070	5070	0
494	20250214	122100	70164240	5070	5070	5070	5070	0
495	20250214	122000	70164240	5070	5070	5070	5070	0
496	20250214	121900	70164240	5070	5070	5070	5070	0
497	20250214	121800	70164240	5070	5070	5070	5070	0
498	20250214	121700	70164240	5070	5070	5070	5070	0
499	20250214	121600	70164240	5070	5080	5080	5070	49
500	20250214	121500	69915800	5070	5070	5070	5070	0
501	20250214	121400	69915800	5070	5070	5070	5070	0
502	20250214	121300	69915800	5070	5070	5070	5070	0
503	20250214	121200	69915800	5070	5070	5070	5070	0
504	20250214	121100	69915800	5070	5080	5080	5070	52
505	20250214	121000	69651970	5100	5100	5100	5100	19
506	20250214	120900	69555070	5080	5080	5080	5080	0
507	20250214	120800	69555070	5080	5080	5080	5080	0
508	20250214	120700	69555070	5080	5080	5080	5080	0
509	20250214	120600	69555070	5080	5080	5080	5080	0
510	20250214	120500	69555070	5080	5080	5080	5080	40
511	20250214	120400	69351870	5080	5080	5080	5080	0
512	20250214	120300	69351870	5080	5080	5080	5080	0
513	20250214	120200	69351870	5080	5080	5080	5080	0
514	20250214	120100	69351870	5080	5080	5080	5080	0
515	20250214	120000	69351870	5080	5080	5080	5080	0
516	20250214	115900	69351870	5080	5080	5080	5080	0
517	20250214	115800	69351870	5080	5080	5080	5080	0
518	20250214	115700	69351870	5080	5090	5090	5080	10
519	20250214	115600	69300980	5080	5080	5080	5080	0
520	20250214	115500	69300980	5080	5080	5080	5080	1
521	20250214	115400	69295900	5090	5090	5090	5090	0
522	20250214	115300	69295900	5090	5090	5090	5090	0
523	20250214	115200	69295900	5090	5090	5090	5090	0
524	20250214	115100	69295900	5090	5090	5090	5090	0
525	20250214	115000	69295900	5090	5090	5090	5090	0
526	20250214	114900	69295900	5090	5090	5090	5090	0
527	20250214	114800	69295900	5090	5090	5090	5090	0
528	20250214	114700	69295900	5090	5090	5090	5090	0
529	20250214	114600	69295900	5090	5090	5090	5090	0
530	20250214	114500	69295900	5090	5090	5090	5090	48
531	20250214	114400	69051580	5090	5090	5090	5090	0
532	20250214	114300	69051580	5090	5090	5090	5090	0
533	20250214	114200	69051580	5090	5090	5090	5090	0
534	20250214	114100	69051580	5090	5090	5090	5090	2
535	20250214	114000	69041400	5100	5100	5100	5100	0
536	20250214	113900	69041400	5100	5100	5100	5100	0
537	20250214	113800	69041400	5100	5100	5100	5100	0
538	20250214	113700	69041400	5100	5100	5100	5100	0
539	20250214	113600	69041400	5100	5080	5110	5080	4200
540	20250214	113500	47622540	5080	5080	5080	5080	0
541	20250214	113400	47622540	5080	5080	5080	5080	0
542	20250214	113300	47622540	5080	5080	5080	5080	19
543	20250214	113200	47526020	5080	5080	5080	5080	0
544	20250214	113100	47526020	5080	5080	5080	5080	3
545	20250214	113000	47510780	5080	5080	5080	5080	2
546	20250214	112900	47500620	5080	5070	5080	5070	240
547	20250214	112800	46281850	5070	5070	5070	5070	0
548	20250214	112700	46281850	5070	5070	5070	5070	0
549	20250214	112600	46281850	5070	5070	5070	5070	0
550	20250214	112500	46281850	5070	5070	5070	5070	0
551	20250214	112400	46281850	5070	5080	5080	5070	228
552	20250214	112300	45125830	5080	5080	5080	5080	0
553	20250214	112200	45125830	5080	5080	5080	5080	0
554	20250214	112100	45125830	5080	5080	5080	5080	0
555	20250214	112000	45125830	5080	5080	5080	5080	0
556	20250214	111900	45125830	5080	5080	5080	5080	4
557	20250214	111800	45105510	5090	5090	5090	5090	0
558	20250214	111700	45105510	5090	5090	5090	5090	0
559	20250214	111600	45105510	5090	5090	5090	5090	1
560	20250214	111500	45100420	5090	5090	5090	5090	0
561	20250214	111400	45100420	5090	5090	5090	5090	0
562	20250214	111300	45100420	5090	5090	5090	5090	0
563	20250214	111200	45100420	5090	5090	5090	5090	0
564	20250214	111100	45100420	5090	5090	5090	5090	0
565	20250214	111000	45100420	5090	5080	5090	5080	159
566	20250214	110900	44292100	5080	5080	5080	5080	14
567	20250214	110800	44220980	5070	5070	5070	5070	6
568	20250214	110700	44190560	5070	5070	5070	5070	0
569	20250214	110600	44190560	5070	5070	5070	5070	0
570	20250214	110500	44190560	5070	5070	5070	5070	0
571	20250214	110400	44190560	5070	5070	5070	5070	0
572	20250214	110300	44190560	5070	5070	5070	5070	0
573	20250214	110200	44190560	5070	5070	5070	5070	0
574	20250214	110100	44190560	5070	5070	5070	5070	5
575	20250214	110000	44165210	5070	5070	5070	5070	1
576	20250214	105900	44160140	5070	5070	5070	5070	4
577	20250214	105800	44139860	5070	5070	5070	5070	0
578	20250214	105700	44139860	5070	5070	5070	5070	0
579	20250214	105600	44139860	5070	5070	5070	5070	3
580	20250214	105500	44124650	5070	5060	5070	5060	2
581	20250214	105400	44114520	5070	5070	5070	5070	0
582	20250214	105300	44114520	5070	5070	5070	5070	0
583	20250214	105200	44114520	5070	5070	5070	5070	0
584	20250214	105100	44114520	5070	5070	5070	5070	0
585	20250214	105000	44114520	5070	5070	5070	5070	20
586	20250214	104900	44013120	5060	5060	5060	5060	0
587	20250214	104800	44013120	5060	5060	5060	5060	0
588	20250214	104700	44013120	5060	5050	5060	5050	501
589	20250214	104600	41480020	5030	5030	5030	5030	1
590	20250214	104500	41474990	5020	5020	5020	5020	0
591	20250214	104400	41474990	5020	5050	5050	5020	3131
592	20250214	104300	25730140	5060	5060	5060	5060	0
593	20250214	104200	25730140	5060	5060	5060	5060	0
594	20250214	104100	25730140	5060	5060	5060	5060	0
595	20250214	104000	25730140	5060	5060	5060	5060	80
596	20250214	103900	25325340	5050	5050	5050	5050	0
597	20250214	103800	25325340	5050	5050	5050	5050	100
598	20250214	103700	24820340	5050	5050	5050	5050	0
599	20250214	103600	24820340	5050	5050	5050	5050	0
600	20250214	103500	24820340	5050	5050	5050	5050	0
601	20250214	103400	24820340	5050	5050	5050	5050	76
602	20250214	103300	24436540	5060	5060	5060	5060	1
603	20250214	103200	24431480	5060	5060	5060	5060	0
604	20250214	103100	24431480	5060	5060	5060	5060	0
605	20250214	103000	24431480	5060	5060	5060	5060	0
606	20250214	102900	24431480	5060	5060	5060	5060	0
607	20250214	102800	24431480	5060	5060	5060	5060	0
608	20250214	102700	24431480	5060	5060	5060	5060	5
609	20250214	102600	24406180	5050	5050	5050	5050	0
610	20250214	102500	24406180	5050	5050	5050	5050	10
611	20250214	102400	24355680	5060	5060	5060	5060	0
612	20250214	102300	24355680	5060	5060	5060	5060	0
613	20250214	102200	24355680	5060	5060	5060	5060	0
614	20250214	102100	24355680	5060	5060	5060	5060	0
615	20250214	102000	24355680	5060	5050	5060	5050	121
616	20250214	101900	23744610	5050	5050	5050	5050	0
617	20250214	101800	23744610	5050	5050	5050	5050	1
618	20250214	101700	23739560	5060	5060	5060	5060	0
619	20250214	101600	23739560	5060	5060	5060	5060	1
620	20250214	101500	23734500	5060	5050	5060	5050	12
621	20250214	101400	23673830	5060	5060	5060	5060	0
622	20250214	101300	23673830	5060	5060	5060	5060	3
623	20250214	101200	23658650	5060	5060	5060	5060	1
624	20250214	101100	23653590	5060	5060	5060	5060	1
625	20250214	101000	23648530	5060	5060	5060	5060	0
626	20250214	100900	23648530	5060	5060	5060	5060	0
627	20250214	100800	23648530	5060	5060	5060	5060	0
628	20250214	100700	23648530	5060	5060	5060	5060	37
629	20250214	100600	23461310	5060	5060	5060	5060	0
630	20250214	100500	23461310	5060	5060	5060	5060	0
631	20250214	100400	23461310	5060	5060	5060	5060	2
632	20250214	100300	23451190	5060	5060	5060	5060	45
633	20250214	100200	23223490	5060	5060	5060	5060	130
634	20250214	100100	22565690	5050	5050	5050	5050	0
635	20250214	100000	22565690	5050	5050	5050	5050	0
636	20250214	095900	22565690	5050	5050	5050	5050	0
637	20250214	095800	22565690	5050	5050	5050	5050	0
638	20250214	095700	22565690	5050	5050	5050	5050	0
639	20250214	095600	22565690	5050	5050	5050	5050	0
640	20250214	095500	22565690	5050	5050	5050	5050	0
641	20250214	095400	22565690	5050	5050	5050	5050	0
642	20250214	095300	22565690	5050	5050	5050	5050	50
643	20250214	095200	22313190	5050	5050	5050	5050	0
644	20250214	095100	22313190	5050	5050	5050	5050	481
645	20250214	095000	19884140	5060	5060	5060	5060	0
646	20250214	094900	19884140	5060	5060	5060	5060	0
647	20250214	094800	19884140	5060	5060	5060	5060	6
648	20250214	094700	19853780	5050	5050	5050	5050	0
649	20250214	094600	19853780	5050	5060	5060	5050	110
650	20250214	094500	19298180	5060	5060	5060	5060	1
651	20250214	094400	19293120	5050	5050	5050	5050	60
652	20250214	094300	18990120	5050	5050	5050	5050	0
653	20250214	094200	18990120	5050	5050	5050	5050	150
654	20250214	094100	18232620	5060	5060	5060	5060	0
655	20250214	094000	18232620	5060	5060	5060	5060	50
656	20250214	093900	17979620	5060	5060	5060	5060	108
657	20250214	093800	17433140	5060	5060	5060	5060	0
658	20250214	093700	17433140	5060	5060	5060	5060	409
659	20250214	093600	15363600	5070	5070	5070	5070	0
660	20250214	093500	15363600	5070	5070	5070	5070	173
661	20250214	093400	14486490	5070	5070	5070	5070	143
662	20250214	093300	13761480	5080	5080	5080	5080	74
663	20250214	093200	13385560	5080	5080	5080	5080	0
664	20250214	093100	13385560	5080	5080	5080	5080	2
665	20250214	093000	13375400	5080	5080	5080	5080	145
666	20250214	092900	12638800	5070	5070	5070	5070	29
667	20250214	092800	12491770	5070	5070	5070	5070	10
668	20250214	092700	12441070	5060	5050	5060	5050	450
669	20250214	092600	10168350	5050	5050	5050	5050	0
670	20250214	092500	10168350	5050	5050	5050	5050	0
671	20250214	092400	10168350	5050	5050	5050	5050	0
672	20250214	092300	10168350	5050	5050	5050	5050	0
673	20250214	092200	10168350	5050	5050	5050	5050	0
674	20250214	092100	10168350	5050	5050	5050	5050	21
675	20250214	092000	10062300	5050	5050	5050	5050	81
676	20250214	091900	9653250	5070	5070	5070	5070	0
677	20250214	091800	9653250	5070	5070	5070	5070	0
678	20250214	091700	9653250	5070	5070	5070	5070	1
679	20250214	091600	9648180	5070	5070	5070	5070	0
680	20250214	091500	9648180	5070	5070	5070	5070	0
681	20250214	091400	9648180	5070	5070	5070	5070	0
682	20250214	091300	9648180	5070	5070	5070	5070	2
683	20250214	091200	9638040	5070	5070	5070	5070	0
684	20250214	091100	9638040	5070	5060	5070	5060	298
685	20250214	091000	8127310	5070	5060	5070	5060	10
686	20250214	090900	8076640	5070	5070	5070	5070	162
687	20250214	090800	7255300	5050	5050	5060	5050	219
688	20250214	090700	6149340	5070	5070	5070	5070	20
689	20250214	090600	6047940	5070	5070	5070	5070	0
690	20250214	090500	6047940	5070	5070	5070	5070	100
691	20250214	090400	5540940	5060	5060	5060	5060	0
692	20250214	090300	5540940	5060	5060	5060	5060	94
693	20250214	090200	5065300	5040	5040	5040	5040	0
694	20250214	090100	5065300	5040	5050	5050	5040	663
695	20250214	090000	1723710	5050	5040	5050	5040	342