KissMeData/318020/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211700	26906880	2980	2980	2980	2980	1294
3	20250214	211600	26906880	2980	2980	2980	2980	0
4	20250214	211500	26906880	2980	2980	2980	2980	0
5	20250214	211400	26906880	2980	2980	2980	2980	0
6	20250214	211300	26906880	2980	2980	2980	2980	0
7	20250214	211200	26906880	2980	2980	2980	2980	0
8	20250214	211100	26906880	2980	2980	2980	2980	0
9	20250214	211000	26906880	2980	2980	2980	2980	0
10	20250214	210900	26906880	2980	2980	2980	2980	0
11	20250214	210800	26906880	2980	2980	2980	2980	0
12	20250214	210700	26906880	2980	2980	2980	2980	0
13	20250214	210600	26906880	2980	2980	2980	2980	0
14	20250214	210500	26906880	2980	2980	2980	2980	0
15	20250214	210400	26906880	2980	2980	2980	2980	0
16	20250214	210300	26906880	2980	2980	2980	2980	0
17	20250214	210200	26906880	2980	2980	2980	2980	0
18	20250214	210100	26906880	2980	2980	2980	2980	0
19	20250214	210000	26906880	2980	2980	2980	2980	0
20	20250214	205900	26906880	2980	2980	2980	2980	0
21	20250214	205800	26906880	2980	2980	2980	2980	0
22	20250214	205700	26906880	2980	2980	2980	2980	0
23	20250214	205600	26906880	2980	2980	2980	2980	0
24	20250214	205500	26906880	2980	2980	2980	2980	0
25	20250214	205400	26906880	2980	2980	2980	2980	0
26	20250214	205300	26906880	2980	2980	2980	2980	0
27	20250214	205200	26906880	2980	2980	2980	2980	0
28	20250214	205100	26906880	2980	2980	2980	2980	0
29	20250214	205000	26906880	2980	2980	2980	2980	0
30	20250214	204900	26906880	2980	2980	2980	2980	0
31	20250214	204800	26906880	2980	2980	2980	2980	0
32	20250214	204700	26906880	2980	2980	2980	2980	1294
33	20250214	204600	26906880	2980	2980	2980	2980	0
34	20250214	204500	26906880	2980	2980	2980	2980	0
35	20250214	204400	26906880	2980	2980	2980	2980	0
36	20250214	204300	26906880	2980	2980	2980	2980	0
37	20250214	204200	26906880	2980	2980	2980	2980	0
38	20250214	204100	26906880	2980	2980	2980	2980	0
39	20250214	204000	26906880	2980	2980	2980	2980	0
40	20250214	203900	26906880	2980	2980	2980	2980	0
41	20250214	203800	26906880	2980	2980	2980	2980	0
42	20250214	203700	26906880	2980	2980	2980	2980	0
43	20250214	203600	26906880	2980	2980	2980	2980	0
44	20250214	203500	26906880	2980	2980	2980	2980	0
45	20250214	203400	26906880	2980	2980	2980	2980	0
46	20250214	203300	26906880	2980	2980	2980	2980	0
47	20250214	203200	26906880	2980	2980	2980	2980	0
48	20250214	203100	26906880	2980	2980	2980	2980	0
49	20250214	203000	26906880	2980	2980	2980	2980	0
50	20250214	202900	26906880	2980	2980	2980	2980	0
51	20250214	202800	26906880	2980	2980	2980	2980	0
52	20250214	202700	26906880	2980	2980	2980	2980	0
53	20250214	202600	26906880	2980	2980	2980	2980	0
54	20250214	202500	26906880	2980	2980	2980	2980	0
55	20250214	202400	26906880	2980	2980	2980	2980	0
56	20250214	202300	26906880	2980	2980	2980	2980	0
57	20250214	202200	26906880	2980	2980	2980	2980	0
58	20250214	202100	26906880	2980	2980	2980	2980	0
59	20250214	202000	26906880	2980	2980	2980	2980	0
60	20250214	201900	26906880	2980	2980	2980	2980	0
61	20250214	201800	26906880	2980	2980	2980	2980	0
62	20250214	201700	26906880	2980	2980	2980	2980	1294
63	20250214	201600	26906880	2980	2980	2980	2980	0
64	20250214	201500	26906880	2980	2980	2980	2980	0
65	20250214	201400	26906880	2980	2980	2980	2980	0
66	20250214	201300	26906880	2980	2980	2980	2980	0
67	20250214	201200	26906880	2980	2980	2980	2980	0
68	20250214	201100	26906880	2980	2980	2980	2980	0
69	20250214	201000	26906880	2980	2980	2980	2980	0
70	20250214	200900	26906880	2980	2980	2980	2980	0
71	20250214	200800	26906880	2980	2980	2980	2980	0
72	20250214	200700	26906880	2980	2980	2980	2980	0
73	20250214	200600	26906880	2980	2980	2980	2980	0
74	20250214	200500	26906880	2980	2980	2980	2980	0
75	20250214	200400	26906880	2980	2980	2980	2980	0
76	20250214	200300	26906880	2980	2980	2980	2980	0
77	20250214	200200	26906880	2980	2980	2980	2980	0
78	20250214	200100	26906880	2980	2980	2980	2980	0
79	20250214	200000	26906880	2980	2980	2980	2980	0
80	20250214	195900	26906880	2980	2980	2980	2980	0
81	20250214	195800	26906880	2980	2980	2980	2980	0
82	20250214	195700	26906880	2980	2980	2980	2980	0
83	20250214	195600	26906880	2980	2980	2980	2980	0
84	20250214	195500	26906880	2980	2980	2980	2980	0
85	20250214	195400	26906880	2980	2980	2980	2980	0
86	20250214	195300	26906880	2980	2980	2980	2980	0
87	20250214	195200	26906880	2980	2980	2980	2980	0
88	20250214	195100	26906880	2980	2980	2980	2980	0
89	20250214	195000	26906880	2980	2980	2980	2980	0
90	20250214	194900	26906880	2980	2980	2980	2980	0
91	20250214	194800	26906880	2980	2980	2980	2980	0
92	20250214	194700	26906880	2980	2980	2980	2980	1294
93	20250214	194600	26906880	2980	2980	2980	2980	0
94	20250214	194500	26906880	2980	2980	2980	2980	0
95	20250214	194400	26906880	2980	2980	2980	2980	0
96	20250214	194300	26906880	2980	2980	2980	2980	0
97	20250214	194200	26906880	2980	2980	2980	2980	0
98	20250214	194100	26906880	2980	2980	2980	2980	0
99	20250214	194000	26906880	2980	2980	2980	2980	0
100	20250214	193900	26906880	2980	2980	2980	2980	0
101	20250214	193800	26906880	2980	2980	2980	2980	0
102	20250214	193700	26906880	2980	2980	2980	2980	0
103	20250214	193600	26906880	2980	2980	2980	2980	0
104	20250214	193500	26906880	2980	2980	2980	2980	0
105	20250214	193400	26906880	2980	2980	2980	2980	0
106	20250214	193300	26906880	2980	2980	2980	2980	0
107	20250214	193200	26906880	2980	2980	2980	2980	0
108	20250214	193100	26906880	2980	2980	2980	2980	0
109	20250214	193000	26906880	2980	2980	2980	2980	0
110	20250214	192900	26906880	2980	2980	2980	2980	0
111	20250214	192800	26906880	2980	2980	2980	2980	0
112	20250214	192700	26906880	2980	2980	2980	2980	0
113	20250214	192600	26906880	2980	2980	2980	2980	0
114	20250214	192500	26906880	2980	2980	2980	2980	0
115	20250214	192400	26906880	2980	2980	2980	2980	0
116	20250214	192300	26906880	2980	2980	2980	2980	0
117	20250214	192200	26906880	2980	2980	2980	2980	0
118	20250214	192100	26906880	2980	2980	2980	2980	0
119	20250214	192000	26906880	2980	2980	2980	2980	0
120	20250214	191900	26906880	2980	2980	2980	2980	0
121	20250214	191800	26906880	2980	2980	2980	2980	0
122	20250214	191700	26906880	2980	2980	2980	2980	1294
123	20250214	191600	26906880	2980	2980	2980	2980	0
124	20250214	191500	26906880	2980	2980	2980	2980	0
125	20250214	191400	26906880	2980	2980	2980	2980	0
126	20250214	191300	26906880	2980	2980	2980	2980	0
127	20250214	191200	26906880	2980	2980	2980	2980	0
128	20250214	191100	26906880	2980	2980	2980	2980	0
129	20250214	191000	26906880	2980	2980	2980	2980	0
130	20250214	190900	26906880	2980	2980	2980	2980	0
131	20250214	190800	26906880	2980	2980	2980	2980	0
132	20250214	190700	26906880	2980	2980	2980	2980	0
133	20250214	190600	26906880	2980	2980	2980	2980	0
134	20250214	190500	26906880	2980	2980	2980	2980	0
135	20250214	190400	26906880	2980	2980	2980	2980	0
136	20250214	190300	26906880	2980	2980	2980	2980	0
137	20250214	190200	26906880	2980	2980	2980	2980	0
138	20250214	190100	26906880	2980	2980	2980	2980	0
139	20250214	190000	26906880	2980	2980	2980	2980	0
140	20250214	185900	26906880	2980	2980	2980	2980	0
141	20250214	185800	26906880	2980	2980	2980	2980	0
142	20250214	185700	26906880	2980	2980	2980	2980	0
143	20250214	185600	26906880	2980	2980	2980	2980	0
144	20250214	185500	26906880	2980	2980	2980	2980	0
145	20250214	185400	26906880	2980	2980	2980	2980	0
146	20250214	185300	26906880	2980	2980	2980	2980	0
147	20250214	185200	26906880	2980	2980	2980	2980	0
148	20250214	185100	26906880	2980	2980	2980	2980	0
149	20250214	185000	26906880	2980	2980	2980	2980	0
150	20250214	184900	26906880	2980	2980	2980	2980	0
151	20250214	184800	26906880	2980	2980	2980	2980	0
152	20250214	184700	26906880	2980	2980	2980	2980	1294
153	20250214	184600	26906880	2980	2980	2980	2980	0
154	20250214	184500	26906880	2980	2980	2980	2980	0
155	20250214	184400	26906880	2980	2980	2980	2980	0
156	20250214	184300	26906880	2980	2980	2980	2980	0
157	20250214	184200	26906880	2980	2980	2980	2980	0
158	20250214	184100	26906880	2980	2980	2980	2980	0
159	20250214	184000	26906880	2980	2980	2980	2980	0
160	20250214	183900	26906880	2980	2980	2980	2980	0
161	20250214	183800	26906880	2980	2980	2980	2980	0
162	20250214	183700	26906880	2980	2980	2980	2980	0
163	20250214	183600	26906880	2980	2980	2980	2980	0
164	20250214	183500	26906880	2980	2980	2980	2980	0
165	20250214	183400	26906880	2980	2980	2980	2980	0
166	20250214	183300	26906880	2980	2980	2980	2980	0
167	20250214	183200	26906880	2980	2980	2980	2980	0
168	20250214	183100	26906880	2980	2980	2980	2980	0
169	20250214	183000	26906880	2980	2980	2980	2980	0
170	20250214	182900	26906880	2980	2980	2980	2980	0
171	20250214	182800	26906880	2980	2980	2980	2980	0
172	20250214	182700	26906880	2980	2980	2980	2980	0
173	20250214	182600	26906880	2980	2980	2980	2980	0
174	20250214	182500	26906880	2980	2980	2980	2980	0
175	20250214	182400	26906880	2980	2980	2980	2980	0
176	20250214	182300	26906880	2980	2980	2980	2980	0
177	20250214	182200	26906880	2980	2980	2980	2980	0
178	20250214	182100	26906880	2980	2980	2980	2980	0
179	20250214	182000	26906880	2980	2980	2980	2980	0
180	20250214	181900	26906880	2980	2980	2980	2980	0
181	20250214	181800	26906880	2980	2980	2980	2980	0
182	20250214	181700	26906880	2980	2980	2980	2980	1294
183	20250214	181600	26906880	2980	2980	2980	2980	0
184	20250214	181500	26906880	2980	2980	2980	2980	0
185	20250214	181400	26906880	2980	2980	2980	2980	0
186	20250214	181300	26906880	2980	2980	2980	2980	0
187	20250214	181200	26906880	2980	2980	2980	2980	0
188	20250214	181100	26906880	2980	2980	2980	2980	0
189	20250214	181000	26906880	2980	2980	2980	2980	0
190	20250214	180900	26906880	2980	2980	2980	2980	0
191	20250214	180800	26906880	2980	2980	2980	2980	0
192	20250214	180700	26906880	2980	2980	2980	2980	0
193	20250214	180600	26906880	2980	2980	2980	2980	0
194	20250214	180500	26906880	2980	2980	2980	2980	0
195	20250214	180400	26906880	2980	2980	2980	2980	0
196	20250214	180300	26906880	2980	2980	2980	2980	0
197	20250214	180200	26906880	2980	2980	2980	2980	0
198	20250214	180100	26906880	2980	2980	2980	2980	0
199	20250214	180000	26906880	2980	2980	2980	2980	0
200	20250214	175900	26906880	2980	2980	2980	2980	0
201	20250214	175800	26906880	2980	2980	2980	2980	0
202	20250214	175700	26906880	2980	2980	2980	2980	0
203	20250214	175600	26906880	2980	2980	2980	2980	0
204	20250214	175500	26906880	2980	2980	2980	2980	0
205	20250214	175400	26906880	2980	2980	2980	2980	0
206	20250214	175300	26906880	2980	2980	2980	2980	0
207	20250214	175200	26906880	2980	2980	2980	2980	0
208	20250214	175100	26906880	2980	2980	2980	2980	0
209	20250214	175000	26906880	2980	2980	2980	2980	0
210	20250214	174900	26906880	2980	2980	2980	2980	0
211	20250214	174800	26906880	2980	2980	2980	2980	0
212	20250214	174700	26906880	2980	2980	2980	2980	1294
213	20250214	174600	26906880	2980	2980	2980	2980	0
214	20250214	174500	26906880	2980	2980	2980	2980	0
215	20250214	174400	26906880	2980	2980	2980	2980	0
216	20250214	174300	26906880	2980	2980	2980	2980	0
217	20250214	174200	26906880	2980	2980	2980	2980	0
218	20250214	174100	26906880	2980	2980	2980	2980	0
219	20250214	174000	26906880	2980	2980	2980	2980	0
220	20250214	173900	26906880	2980	2980	2980	2980	0
221	20250214	173800	26906880	2980	2980	2980	2980	0
222	20250214	173700	26906880	2980	2980	2980	2980	0
223	20250214	173600	26906880	2980	2980	2980	2980	0
224	20250214	173500	26906880	2980	2980	2980	2980	0
225	20250214	173400	26906880	2980	2980	2980	2980	0
226	20250214	173300	26906880	2980	2980	2980	2980	0
227	20250214	173200	26906880	2980	2980	2980	2980	0
228	20250214	173100	26906880	2980	2980	2980	2980	0
229	20250214	173000	26906880	2980	2980	2980	2980	0
230	20250214	172900	26906880	2980	2980	2980	2980	0
231	20250214	172800	26906880	2980	2980	2980	2980	0
232	20250214	172700	26906880	2980	2980	2980	2980	0
233	20250214	172600	26906880	2980	2980	2980	2980	0
234	20250214	172500	26906880	2980	2980	2980	2980	0
235	20250214	172400	26906880	2980	2980	2980	2980	0
236	20250214	172300	26906880	2980	2980	2980	2980	0
237	20250214	172200	26906880	2980	2980	2980	2980	0
238	20250214	172100	26906880	2980	2980	2980	2980	0
239	20250214	172000	26906880	2980	2980	2980	2980	0
240	20250214	171900	26906880	2980	2980	2980	2980	0
241	20250214	171800	26906880	2980	2980	2980	2980	0
242	20250214	171700	26906880	2980	2980	2980	2980	1294
243	20250214	171600	26906880	2980	2980	2980	2980	0
244	20250214	171500	26906880	2980	2980	2980	2980	0
245	20250214	171400	26906880	2980	2980	2980	2980	0
246	20250214	171300	26906880	2980	2980	2980	2980	0
247	20250214	171200	26906880	2980	2980	2980	2980	0
248	20250214	171100	26906880	2980	2980	2980	2980	0
249	20250214	171000	26906880	2980	2980	2980	2980	0
250	20250214	170900	26906880	2980	2980	2980	2980	0
251	20250214	170800	26906880	2980	2980	2980	2980	0
252	20250214	170700	26906880	2980	2980	2980	2980	0
253	20250214	170600	26906880	2980	2980	2980	2980	0
254	20250214	170500	26906880	2980	2980	2980	2980	0
255	20250214	170400	26906880	2980	2980	2980	2980	0
256	20250214	170300	26906880	2980	2980	2980	2980	0
257	20250214	170200	26906880	2980	2980	2980	2980	0
258	20250214	170100	26906880	2980	2980	2980	2980	0
259	20250214	170000	26906880	2980	2980	2980	2980	0
260	20250214	165900	26906880	2980	2980	2980	2980	0
261	20250214	165800	26906880	2980	2980	2980	2980	0
262	20250214	165700	26906880	2980	2980	2980	2980	0
263	20250214	165600	26906880	2980	2980	2980	2980	0
264	20250214	165500	26906880	2980	2980	2980	2980	0
265	20250214	165400	26906880	2980	2980	2980	2980	0
266	20250214	165300	26906880	2980	2980	2980	2980	0
267	20250214	165200	26906880	2980	2980	2980	2980	0
268	20250214	165100	26906880	2980	2980	2980	2980	0
269	20250214	165000	26906880	2980	2980	2980	2980	0
270	20250214	164900	26906880	2980	2980	2980	2980	0
271	20250214	164800	26906880	2980	2980	2980	2980	0
272	20250214	164700	26906880	2980	2980	2980	2980	1294
273	20250214	164600	26906880	2980	2980	2980	2980	0
274	20250214	164500	26906880	2980	2980	2980	2980	0
275	20250214	164400	26906880	2980	2980	2980	2980	0
276	20250214	164300	26906880	2980	2980	2980	2980	0
277	20250214	164200	26906880	2980	2980	2980	2980	0
278	20250214	164100	26906880	2980	2980	2980	2980	0
279	20250214	164000	26906880	2980	2980	2980	2980	0
280	20250214	163900	26906880	2980	2980	2980	2980	0
281	20250214	163800	26906880	2980	2980	2980	2980	0
282	20250214	163700	26906880	2980	2980	2980	2980	0
283	20250214	163600	26906880	2980	2980	2980	2980	0
284	20250214	163500	26906880	2980	2980	2980	2980	0
285	20250214	163400	26906880	2980	2980	2980	2980	0
286	20250214	163300	26906880	2980	2980	2980	2980	0
287	20250214	163200	26906880	2980	2980	2980	2980	0
288	20250214	163100	26906880	2980	2980	2980	2980	0
289	20250214	163000	26906880	2980	2980	2980	2980	0
290	20250214	162900	26906880	2980	2980	2980	2980	0
291	20250214	162800	26906880	2980	2980	2980	2980	0
292	20250214	162700	26906880	2980	2980	2980	2980	0
293	20250214	162600	26906880	2980	2980	2980	2980	0
294	20250214	162500	26906880	2980	2980	2980	2980	0
295	20250214	162400	26906880	2980	2980	2980	2980	0
296	20250214	162300	26906880	2980	2980	2980	2980	0
297	20250214	162200	26906880	2980	2980	2980	2980	0
298	20250214	162100	26906880	2980	2980	2980	2980	0
299	20250214	162000	26906880	2980	2980	2980	2980	0
300	20250214	161900	26906880	2980	2980	2980	2980	0
301	20250214	161800	26906880	2980	2980	2980	2980	0
302	20250214	161700	26906880	2980	2980	2980	2980	1294
303	20250214	161600	26906880	2980	2980	2980	2980	0
304	20250214	161500	26906880	2980	2980	2980	2980	0
305	20250214	161400	26906880	2980	2980	2980	2980	0
306	20250214	161300	26906880	2980	2980	2980	2980	0
307	20250214	161200	26906880	2980	2980	2980	2980	0
308	20250214	161100	26906880	2980	2980	2980	2980	0
309	20250214	161000	26906880	2980	2980	2980	2980	0
310	20250214	160900	26906880	2980	2980	2980	2980	0
311	20250214	160800	26906880	2980	2980	2980	2980	0
312	20250214	160700	26906880	2980	2980	2980	2980	0
313	20250214	160600	26906880	2980	2980	2980	2980	0
314	20250214	160500	26906880	2980	2980	2980	2980	0
315	20250214	160400	26906880	2980	2980	2980	2980	0
316	20250214	160300	26906880	2980	2980	2980	2980	0
317	20250214	160200	26906880	2980	2980	2980	2980	0
318	20250214	160100	26906880	2980	2980	2980	2980	0
319	20250214	160000	26906880	2980	2980	2980	2980	0
320	20250214	155900	26906880	2980	2980	2980	2980	0
321	20250214	155800	26906880	2980	2980	2980	2980	0
322	20250214	155700	26906880	2980	2980	2980	2980	0
323	20250214	155600	26906880	2980	2980	2980	2980	0
324	20250214	155500	26906880	2980	2980	2980	2980	0
325	20250214	155400	26906880	2980	2980	2980	2980	0
326	20250214	155300	26906880	2980	2980	2980	2980	0
327	20250214	155200	26906880	2980	2980	2980	2980	0
328	20250214	155100	26906880	2980	2980	2980	2980	0
329	20250214	155000	26906880	2980	2980	2980	2980	0
330	20250214	154900	26906880	2980	2980	2980	2980	0
331	20250214	154800	26906880	2980	2980	2980	2980	0
332	20250214	154700	26906880	2980	2980	2980	2980	1294
333	20250214	154600	26906880	2980	2980	2980	2980	0
334	20250214	154500	26906880	2980	2980	2980	2980	0
335	20250214	154400	26906880	2980	2980	2980	2980	0
336	20250214	154300	26906880	2980	2980	2980	2980	0
337	20250214	154200	26906880	2980	2980	2980	2980	0
338	20250214	154100	26906880	2980	2980	2980	2980	0
339	20250214	154000	26906880	2980	2980	2980	2980	0
340	20250214	153900	26906880	2980	2980	2980	2980	0
341	20250214	153800	26906880	2980	2980	2980	2980	0
342	20250214	153700	26906880	2980	2980	2980	2980	0
343	20250214	153600	26906880	2980	2980	2980	2980	0
344	20250214	153500	26906880	2980	2980	2980	2980	0
345	20250214	153400	26906880	2980	2980	2980	2980	0
346	20250214	153300	26906880	2980	2980	2980	2980	0
347	20250214	153200	26906880	2980	2980	2980	2980	0
348	20250214	153100	26906880	2980	2980	2980	2980	0
349	20250214	153000	26906880	2980	2980	2980	2980	1294
350	20250214	152900	23050760	2985	2985	2985	2985	0
351	20250214	152800	23050760	2985	2985	2985	2985	0
352	20250214	152700	23050760	2985	2985	2985	2985	0
353	20250214	152600	23050760	2985	2985	2985	2985	0
354	20250214	152500	23050760	2985	2985	2985	2985	0
355	20250214	152400	23050760	2985	2985	2985	2985	0
356	20250214	152300	23050760	2985	2985	2985	2985	0
357	20250214	152200	23050760	2985	2985	2985	2985	0
358	20250214	152100	23050760	2985	2985	2985	2985	0
359	20250214	152000	23050760	2985	2985	2985	2985	0
360	20250214	151900	23050760	2985	2985	2985	2985	28
361	20250214	151800	22967180	3015	3015	3015	3015	0
362	20250214	151700	22967180	3015	3015	3015	3015	0
363	20250214	151600	22967180	3015	3015	3015	3015	0
364	20250214	151500	22967180	3015	3000	3015	3000	30
365	20250214	151400	22876885	2980	2980	2980	2980	0
366	20250214	151300	22876885	2980	2980	2980	2980	0
367	20250214	151200	22876885	2980	2990	2990	2980	198
368	20250214	151100	22286815	3010	3010	3010	3010	1
369	20250214	151000	22283805	2990	2990	2990	2985	850
370	20250214	150900	19744295	3020	3020	3020	3020	396
371	20250214	150800	18548375	3020	3020	3020	2980	603
372	20250214	150700	16748705	2995	2995	2995	2995	0
373	20250214	150600	16748705	2995	2995	2995	2995	0
374	20250214	150500	16748705	2995	3020	3020	2995	602
375	20250214	150400	14944235	3020	3020	3020	3020	2
376	20250214	150300	14938195	3015	3015	3015	3015	0
377	20250214	150200	14938195	3015	3015	3015	3015	0
378	20250214	150100	14938195	3015	3015	3015	3015	0
379	20250214	150000	14938195	3015	3015	3015	3015	118
380	20250214	145900	14582425	3020	3020	3020	3020	0
381	20250214	145800	14582425	3020	3020	3020	3020	0
382	20250214	145700	14582425	3020	3020	3020	3020	0
383	20250214	145600	14582425	3020	3015	3020	3015	3
384	20250214	145500	14573375	3000	3000	3000	3000	2
385	20250214	145400	14567375	3000	3000	3000	3000	0
386	20250214	145300	14567375	3000	3000	3000	3000	0
387	20250214	145200	14567375	3000	3000	3000	3000	0
388	20250214	145100	14567375	3000	3000	3000	3000	0
389	20250214	145000	14567375	3000	3000	3000	3000	0
390	20250214	144900	14567375	3000	3000	3000	3000	0
391	20250214	144800	14567375	3000	3000	3000	3000	0
392	20250214	144700	14567375	3000	3000	3000	3000	0
393	20250214	144600	14567375	3000	3000	3000	3000	0
394	20250214	144500	14567375	3000	3000	3000	3000	0
395	20250214	144400	14567375	3000	3000	3000	3000	0
396	20250214	144300	14567375	3000	3000	3000	3000	0
397	20250214	144200	14567375	3000	3000	3000	3000	101
398	20250214	144100	14264375	3000	3000	3000	3000	0
399	20250214	144000	14264375	3000	3000	3000	3000	123
400	20250214	143900	13895375	3000	3000	3000	3000	500
401	20250214	143800	12395375	3020	3020	3020	3020	0
402	20250214	143700	12395375	3020	3020	3020	3020	0
403	20250214	143600	12395375	3020	3020	3020	3020	0
404	20250214	143500	12395375	3020	3015	3020	3015	10
405	20250214	143400	12365180	3000	3000	3000	3000	0
406	20250214	143300	12365180	3000	3000	3000	3000	0
407	20250214	143200	12365180	3000	3000	3000	3000	0
408	20250214	143100	12365180	3000	3000	3000	3000	0
409	20250214	143000	12365180	3000	3000	3000	3000	0
410	20250214	142900	12365180	3000	3000	3000	3000	0
411	20250214	142800	12365180	3000	3000	3000	3000	0
412	20250214	142700	12365180	3000	3000	3000	3000	10
413	20250214	142600	12335180	3000	3000	3000	3000	157
414	20250214	142500	11864180	3000	3000	3000	3000	0
415	20250214	142400	11864180	3000	3000	3000	3000	0
416	20250214	142300	11864180	3000	3000	3000	3000	0
417	20250214	142200	11864180	3000	3000	3000	3000	0
418	20250214	142100	11864180	3000	3000	3000	3000	0
419	20250214	142000	11864180	3000	3000	3000	3000	102
420	20250214	141900	11558180	3000	3000	3000	3000	0
421	20250214	141800	11558180	3000	3015	3015	3000	500
422	20250214	141700	10055910	3020	3020	3020	3020	0
423	20250214	141600	10055910	3020	3020	3020	3020	0
424	20250214	141500	10055910	3020	3020	3020	3020	0
425	20250214	141400	10055910	3020	3020	3020	3020	0
426	20250214	141300	10055910	3020	3020	3020	3020	0
427	20250214	141200	10055910	3020	3020	3020	3020	0
428	20250214	141100	10055910	3020	3020	3020	3020	0
429	20250214	141000	10055910	3020	3020	3020	3020	4
430	20250214	140900	10043830	3020	3020	3020	3020	0
431	20250214	140800	10043830	3020	3020	3020	3020	0
432	20250214	140700	10043830	3020	3020	3020	3020	0
433	20250214	140600	10043830	3020	3020	3020	3020	0
434	20250214	140500	10043830	3020	3020	3020	3020	0
435	20250214	140400	10043830	3020	3020	3020	3020	0
436	20250214	140300	10043830	3020	3020	3020	3020	0
437	20250214	140200	10043830	3020	3020	3020	3020	4
438	20250214	140100	10031750	3015	3015	3015	3015	0
439	20250214	140000	10031750	3015	3015	3015	3015	0
440	20250214	135900	10031750	3015	3015	3015	3015	0
441	20250214	135800	10031750	3015	3015	3015	3015	0
442	20250214	135700	10031750	3015	3015	3015	3015	0
443	20250214	135600	10031750	3015	3015	3015	3015	0
444	20250214	135500	10031750	3015	3015	3015	3015	0
445	20250214	135400	10031750	3015	3015	3015	3015	0
446	20250214	135300	10031750	3015	3015	3015	3015	0
447	20250214	135200	10031750	3015	3015	3015	3015	0
448	20250214	135100	10031750	3015	3015	3015	3015	0
449	20250214	135000	10031750	3015	3015	3015	3015	0
450	20250214	134900	10031750	3015	3015	3015	3015	0
451	20250214	134800	10031750	3015	3015	3015	3015	0
452	20250214	134700	10031750	3015	3015	3015	3015	0
453	20250214	134600	10031750	3015	3015	3015	3015	0
454	20250214	134500	10031750	3015	3015	3015	3015	0
455	20250214	134400	10031750	3015	3015	3015	3015	0
456	20250214	134300	10031750	3015	3015	3015	3015	0
457	20250214	134200	10031750	3015	3015	3015	3015	0
458	20250214	134100	10031750	3015	3015	3015	3015	0
459	20250214	134000	10031750	3015	3015	3015	3015	0
460	20250214	133900	10031750	3015	3015	3015	3015	0
461	20250214	133800	10031750	3015	3015	3015	3015	0
462	20250214	133700	10031750	3015	3015	3015	3015	0
463	20250214	133600	10031750	3015	3015	3015	3015	0
464	20250214	133500	10031750	3015	3015	3015	3015	5
465	20250214	133400	10016675	3015	3020	3020	3015	35
466	20250214	133300	9911025	3020	3020	3020	3020	0
467	20250214	133200	9911025	3020	3020	3020	3020	0
468	20250214	133100	9911025	3020	3020	3020	3020	0
469	20250214	133000	9911025	3020	3020	3020	3020	0
470	20250214	132900	9911025	3020	3020	3020	3020	0
471	20250214	132800	9911025	3020	3020	3020	3020	0
472	20250214	132700	9911025	3020	3020	3020	3020	50
473	20250214	132600	9760025	3020	3020	3020	3020	0
474	20250214	132500	9760025	3020	3020	3020	3020	0
475	20250214	132400	9760025	3020	3020	3020	3020	0
476	20250214	132300	9760025	3020	3020	3020	3020	0
477	20250214	132200	9760025	3020	3020	3020	3020	0
478	20250214	132100	9760025	3020	3020	3020	3020	43
479	20250214	132000	9630165	3020	3020	3020	3020	0
480	20250214	131900	9630165	3020	3020	3020	3020	0
481	20250214	131800	9630165	3020	3020	3020	3020	0
482	20250214	131700	9630165	3020	3020	3020	3020	0
483	20250214	131600	9630165	3020	3020	3020	3020	20
484	20250214	131500	9569765	3020	3020	3020	3020	0
485	20250214	131400	9569765	3020	3020	3020	3020	25
486	20250214	131300	9494265	3015	3015	3015	3015	0
487	20250214	131200	9494265	3015	3015	3015	3015	0
488	20250214	131100	9494265	3015	3015	3015	3015	0
489	20250214	131000	9494265	3015	3015	3015	3015	0
490	20250214	130900	9494265	3015	3015	3015	3015	0
491	20250214	130800	9494265	3015	3015	3015	3015	0
492	20250214	130700	9494265	3015	3015	3015	3015	0
493	20250214	130600	9494265	3015	3015	3015	3015	0
494	20250214	130500	9494265	3015	3015	3015	3015	0
495	20250214	130400	9494265	3015	3015	3015	3015	0
496	20250214	130300	9494265	3015	3015	3015	3015	0
497	20250214	130200	9494265	3015	3015	3015	3015	1
498	20250214	130100	9491250	3015	3015	3015	3015	0
499	20250214	130000	9491250	3015	3015	3015	3015	0
500	20250214	125900	9491250	3015	3015	3015	3015	0
501	20250214	125800	9491250	3015	3015	3015	3015	0
502	20250214	125700	9491250	3015	3015	3015	3015	0
503	20250214	125600	9491250	3015	3015	3015	3015	0
504	20250214	125500	9491250	3015	3015	3015	3015	2
505	20250214	125400	9485220	3020	3020	3020	3020	0
506	20250214	125300	9485220	3020	3020	3020	3020	0
507	20250214	125200	9485220	3020	3020	3020	3020	0
508	20250214	125100	9485220	3020	3020	3020	3020	2
509	20250214	125000	9479180	3020	3020	3020	3020	0
510	20250214	124900	9479180	3020	3020	3020	3020	0
511	20250214	124800	9479180	3020	3020	3020	3020	0
512	20250214	124700	9479180	3020	3020	3020	3020	0
513	20250214	124600	9479180	3020	3020	3020	3020	0
514	20250214	124500	9479180	3020	3020	3020	3020	1
515	20250214	124400	9476160	3000	3000	3000	3000	0
516	20250214	124300	9476160	3000	3000	3000	3000	0
517	20250214	124200	9476160	3000	3000	3000	3000	0
518	20250214	124100	9476160	3000	3000	3000	3000	0
519	20250214	124000	9476160	3000	3000	3000	3000	0
520	20250214	123900	9476160	3000	3000	3000	3000	0
521	20250214	123800	9476160	3000	3000	3000	3000	0
522	20250214	123700	9476160	3000	3000	3000	3000	0
523	20250214	123600	9476160	3000	3000	3000	3000	0
524	20250214	123500	9476160	3000	3000	3000	3000	0
525	20250214	123400	9476160	3000	3000	3000	3000	0
526	20250214	123300	9476160	3000	3000	3000	3000	0
527	20250214	123200	9476160	3000	3000	3000	3000	181
528	20250214	123100	8933160	3000	3000	3000	3000	0
529	20250214	123000	8933160	3000	3000	3000	3000	0
530	20250214	122900	8933160	3000	3000	3000	3000	0
531	20250214	122800	8933160	3000	3000	3000	3000	0
532	20250214	122700	8933160	3000	3000	3000	3000	0
533	20250214	122600	8933160	3000	3000	3000	3000	0
534	20250214	122500	8933160	3000	3000	3000	3000	0
535	20250214	122400	8933160	3000	3000	3000	3000	0
536	20250214	122300	8933160	3000	3000	3000	3000	0
537	20250214	122200	8933160	3000	3000	3000	3000	0
538	20250214	122100	8933160	3000	3000	3000	3000	0
539	20250214	122000	8933160	3000	3000	3000	3000	0
540	20250214	121900	8933160	3000	3000	3000	3000	0
541	20250214	121800	8933160	3000	3000	3000	3000	0
542	20250214	121700	8933160	3000	3000	3000	3000	0
543	20250214	121600	8933160	3000	3000	3000	3000	0
544	20250214	121500	8933160	3000	3000	3000	3000	0
545	20250214	121400	8933160	3000	3000	3000	3000	0
546	20250214	121300	8933160	3000	3000	3000	3000	0
547	20250214	121200	8933160	3000	3000	3000	3000	0
548	20250214	121100	8933160	3000	3000	3000	3000	0
549	20250214	121000	8933160	3000	3000	3000	3000	0
550	20250214	120900	8933160	3000	3000	3000	3000	0
551	20250214	120800	8933160	3000	3000	3000	3000	0
552	20250214	120700	8933160	3000	3000	3000	3000	0
553	20250214	120600	8933160	3000	3000	3000	3000	0
554	20250214	120500	8933160	3000	3000	3000	3000	0
555	20250214	120400	8933160	3000	3000	3000	3000	0
556	20250214	120300	8933160	3000	3000	3000	3000	0
557	20250214	120200	8933160	3000	3000	3000	3000	0
558	20250214	120100	8933160	3000	3000	3000	3000	0
559	20250214	120000	8933160	3000	3000	3000	3000	0
560	20250214	115900	8933160	3000	3000	3000	3000	0
561	20250214	115800	8933160	3000	3000	3000	3000	0
562	20250214	115700	8933160	3000	3000	3000	3000	0
563	20250214	115600	8933160	3000	3000	3000	3000	0
564	20250214	115500	8933160	3000	3000	3000	3000	0
565	20250214	115400	8933160	3000	3000	3000	3000	0
566	20250214	115300	8933160	3000	3000	3000	3000	0
567	20250214	115200	8933160	3000	3000	3000	3000	0
568	20250214	115100	8933160	3000	3000	3000	3000	0
569	20250214	115000	8933160	3000	3000	3000	3000	0
570	20250214	114900	8933160	3000	3000	3000	3000	0
571	20250214	114800	8933160	3000	3000	3000	3000	819
572	20250214	114700	6476160	3000	3000	3000	3000	127
573	20250214	114600	6095160	3000	3000	3000	3000	0
574	20250214	114500	6095160	3000	3000	3000	3000	33
575	20250214	114400	5996160	3000	3000	3000	3000	0
576	20250214	114300	5996160	3000	3000	3000	3000	0
577	20250214	114200	5996160	3000	3000	3000	3000	0
578	20250214	114100	5996160	3000	3000	3000	3000	0
579	20250214	114000	5996160	3000	3000	3000	3000	0
580	20250214	113900	5996160	3000	3000	3000	3000	0
581	20250214	113800	5996160	3000	3000	3000	3000	0
582	20250214	113700	5996160	3000	3000	3000	3000	0
583	20250214	113600	5996160	3000	3000	3000	3000	0
584	20250214	113500	5996160	3000	3000	3000	3000	0
585	20250214	113400	5996160	3000	3000	3000	3000	0
586	20250214	113300	5996160	3000	3000	3000	3000	0
587	20250214	113200	5996160	3000	3000	3000	3000	0
588	20250214	113100	5996160	3000	3000	3000	3000	0
589	20250214	113000	5996160	3000	3000	3000	3000	0
590	20250214	112900	5996160	3000	3000	3000	3000	13
591	20250214	112800	5957160	3000	3000	3000	3000	0
592	20250214	112700	5957160	3000	3000	3000	3000	0
593	20250214	112600	5957160	3000	3000	3000	3000	0
594	20250214	112500	5957160	3000	3000	3000	3000	173
595	20250214	112400	5438160	3000	3000	3000	3000	0
596	20250214	112300	5438160	3000	3020	3020	3000	546
597	20250214	112200	3796415	3020	3020	3020	3020	0
598	20250214	112100	3796415	3020	3020	3020	3020	41
599	20250214	112000	3672595	3025	3025	3025	3025	0
600	20250214	111900	3672595	3025	3025	3025	3025	0
601	20250214	111800	3672595	3025	3025	3025	3025	1
602	20250214	111700	3669570	3020	3020	3020	3020	0
603	20250214	111600	3669570	3020	3020	3020	3020	0
604	20250214	111500	3669570	3020	3020	3020	3020	0
605	20250214	111400	3669570	3020	3020	3020	3020	400
606	20250214	111300	2461570	3025	3025	3025	3025	0
607	20250214	111200	2461570	3025	3025	3025	3025	3
608	20250214	111100	2452495	3025	3025	3025	3025	0
609	20250214	111000	2452495	3025	3025	3025	3025	0
610	20250214	110900	2452495	3025	3025	3025	3025	1
611	20250214	110800	2449470	3020	3020	3020	3020	0
612	20250214	110700	2449470	3020	3020	3020	3020	0
613	20250214	110600	2449470	3020	3020	3020	3020	0
614	20250214	110500	2449470	3020	3020	3020	3020	0
615	20250214	110400	2449470	3020	3020	3020	3020	0
616	20250214	110300	2449470	3020	3020	3020	3020	0
617	20250214	110200	2449470	3020	3020	3020	3020	0
618	20250214	110100	2449470	3020	3020	3020	3020	0
619	20250214	110000	2449470	3020	3020	3020	3020	0
620	20250214	105900	2449470	3020	3020	3020	3020	40
621	20250214	105800	2328670	3020	3020	3020	3020	0
622	20250214	105700	2328670	3020	3020	3020	3020	0
623	20250214	105600	2328670	3020	3020	3020	3020	31
624	20250214	105500	2235050	3020	3020	3020	3020	0
625	20250214	105400	2235050	3020	3020	3020	3020	0
626	20250214	105300	2235050	3020	3020	3020	3020	0
627	20250214	105200	2235050	3020	3020	3020	3020	0
628	20250214	105100	2235050	3020	3020	3020	3020	0
629	20250214	105000	2235050	3020	3030	3030	3020	298
630	20250214	104900	1332640	3030	3030	3030	3030	0
631	20250214	104800	1332640	3030	3030	3030	3030	0
632	20250214	104700	1332640	3030	3030	3030	3030	1
633	20250214	104600	1329610	3035	3035	3035	3035	0
634	20250214	104500	1329610	3035	3035	3035	3035	0
635	20250214	104400	1329610	3035	3035	3035	3035	6
636	20250214	104300	1311400	3035	3035	3035	3035	3
637	20250214	104200	1302295	3030	3030	3030	3030	0
638	20250214	104100	1302295	3030	3030	3030	3030	0
639	20250214	104000	1302295	3030	3030	3030	3030	0
640	20250214	103900	1302295	3030	3030	3030	3030	0
641	20250214	103800	1302295	3030	3030	3030	3030	0
642	20250214	103700	1302295	3030	3030	3030	3030	0
643	20250214	103600	1302295	3030	3030	3030	3030	0
644	20250214	103500	1302295	3030	3030	3030	3030	0
645	20250214	103400	1302295	3030	3030	3030	3030	14
646	20250214	103300	1259875	3045	3045	3045	3045	0
647	20250214	103200	1259875	3045	3045	3045	3045	0
648	20250214	103100	1259875	3045	3045	3045	3045	0
649	20250214	103000	1259875	3045	3045	3045	3045	0
650	20250214	102900	1259875	3045	3045	3045	3045	0
651	20250214	102800	1259875	3045	3045	3045	3045	0
652	20250214	102700	1259875	3045	3045	3045	3045	1
653	20250214	102600	1256830	3030	3030	3030	3030	0
654	20250214	102500	1256830	3030	3030	3030	3030	1
655	20250214	102400	1253800	3045	3045	3045	3045	0
656	20250214	102300	1253800	3045	3045	3045	3045	0
657	20250214	102200	1253800	3045	3045	3045	3045	0
658	20250214	102100	1253800	3045	3045	3045	3045	0
659	20250214	102000	1253800	3045	3045	3045	3045	0
660	20250214	101900	1253800	3045	3045	3045	3045	0
661	20250214	101800	1253800	3045	3045	3045	3045	11
662	20250214	101700	1220305	3030	3030	3030	3030	0
663	20250214	101600	1220305	3030	3030	3030	3030	0
664	20250214	101500	1220305	3030	3030	3030	3030	0
665	20250214	101400	1220305	3030	3030	3030	3030	0
666	20250214	101300	1220305	3030	3030	3030	3030	0
667	20250214	101200	1220305	3030	3030	3030	3030	0
668	20250214	101100	1220305	3030	3035	3035	3030	10
669	20250214	101000	1189960	3035	3035	3035	3035	0
670	20250214	100900	1189960	3035	3035	3035	3035	1
671	20250214	100800	1186925	3035	3035	3035	3035	0
672	20250214	100700	1186925	3035	3035	3035	3035	1
673	20250214	100600	1183890	3050	3050	3050	3050	0
674	20250214	100500	1183890	3050	3050	3050	3050	1
675	20250214	100400	1180840	3035	3035	3035	3035	0
676	20250214	100300	1180840	3035	3035	3035	3035	0
677	20250214	100200	1180840	3035	3035	3035	3035	0
678	20250214	100100	1180840	3035	3035	3035	3035	0
679	20250214	100000	1180840	3035	3035	3035	3035	0
680	20250214	095900	1180840	3035	3035	3035	3035	0
681	20250214	095800	1180840	3035	3040	3040	3035	20
682	20250214	095700	1120070	3060	3060	3060	3060	0
683	20250214	095600	1120070	3060	3060	3060	3060	0
684	20250214	095500	1120070	3060	3060	3060	3060	0
685	20250214	095400	1120070	3060	3060	3060	3060	0
686	20250214	095300	1120070	3060	3060	3060	3060	0
687	20250214	095200	1120070	3060	3060	3060	3060	0
688	20250214	095100	1120070	3060	3060	3060	3060	0
689	20250214	095000	1120070	3060	3060	3060	3060	0
690	20250214	094900	1120070	3060	3060	3060	3060	0
691	20250214	094800	1120070	3060	3060	3060	3060	0
692	20250214	094700	1120070	3060	3060	3060	3060	0
693	20250214	094600	1120070	3060	3060	3060	3060	4
694	20250214	094500	1107830	3065	3065	3065	3065	0
695	20250214	094400	1107830	3065	3065	3065	3065	0
696	20250214	094300	1107830	3065	3065	3065	3065	0
697	20250214	094200	1107830	3065	3065	3065	3065	0
698	20250214	094100	1107830	3065	3065	3065	3065	0
699	20250214	094000	1107830	3065	3065	3065	3065	1
700	20250214	093900	1104765	3065	3065	3065	3065	0
701	20250214	093800	1104765	3065	3065	3065	3065	0
702	20250214	093700	1104765	3065	3065	3065	3065	0
703	20250214	093600	1104765	3065	3065	3065	3065	0
704	20250214	093500	1104765	3065	3065	3065	3065	0
705	20250214	093400	1104765	3065	3065	3065	3065	0
706	20250214	093300	1104765	3065	3065	3065	3065	0
707	20250214	093200	1104765	3065	3065	3065	3065	0
708	20250214	093100	1104765	3065	3065	3065	3065	0
709	20250214	093000	1104765	3065	3065	3065	3065	0
710	20250214	092900	1104765	3065	3065	3065	3065	0
711	20250214	092800	1104765	3065	3065	3065	3065	0
712	20250214	092700	1104765	3065	3065	3065	3065	0
713	20250214	092600	1104765	3065	3065	3065	3065	1
714	20250214	092500	1101700	3035	3035	3035	3035	0
715	20250214	092400	1101700	3035	3035	3035	3035	0
716	20250214	092300	1101700	3035	3035	3035	3035	0
717	20250214	092200	1101700	3035	3035	3035	3035	0
718	20250214	092100	1101700	3035	3035	3035	3035	0
719	20250214	092000	1101700	3035	3035	3035	3035	0
720	20250214	091900	1101700	3035	3035	3035	3035	0
721	20250214	091800	1101700	3035	3035	3035	3035	273
722	20250214	091700	273145	3035	3035	3035	3035	0
723	20250214	091600	273145	3035	3035	3035	3035	0
724	20250214	091500	273145	3035	3035	3035	3035	0
725	20250214	091400	273145	3035	3035	3035	3035	0
726	20250214	091300	273145	3035	3035	3035	3035	0
727	20250214	091200	273145	3035	3035	3035	3035	0
728	20250214	091100	273145	3035	3035	3035	3035	17
729	20250214	091000	221550	3035	3030	3035	3030	8
730	20250214	090900	197275	3035	3035	3035	3035	0
731	20250214	090800	197275	3035	3035	3035	3035	0
732	20250214	090700	197275	3035	3035	3035	3035	0
733	20250214	090600	197275	3035	3035	3035	3035	0
734	20250214	090500	197275	3035	3035	3035	3035	0
735	20250214	090400	197275	3035	3035	3035	3035	0
736	20250214	090300	197275	3035	3035	3035	3035	14
737	20250214	090200	154785	3035	3035	3035	3035	0
738	20250214	090100	154785	3035	3035	3035	3035	0
739	20250214	090000	154785	3035	3035	3035	3035	51