KissMeData/093370/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	200700	1121681255	4995	4995	4995	4995	3795
3	20250214	200600	1121681255	4995	4995	4995	4995	0
4	20250214	200500	1121681255	4995	4995	4995	4995	0
5	20250214	200400	1121681255	4995	4995	4995	4995	0
6	20250214	200300	1121681255	4995	4995	4995	4995	0
7	20250214	200200	1121681255	4995	4995	4995	4995	0
8	20250214	200100	1121681255	4995	4995	4995	4995	0
9	20250214	200000	1121681255	4995	4995	4995	4995	0
10	20250214	195900	1121681255	4995	4995	4995	4995	0
11	20250214	195800	1121681255	4995	4995	4995	4995	0
12	20250214	195700	1121681255	4995	4995	4995	4995	0
13	20250214	195600	1121681255	4995	4995	4995	4995	0
14	20250214	195500	1121681255	4995	4995	4995	4995	0
15	20250214	195400	1121681255	4995	4995	4995	4995	0
16	20250214	195300	1121681255	4995	4995	4995	4995	0
17	20250214	195200	1121681255	4995	4995	4995	4995	0
18	20250214	195100	1121681255	4995	4995	4995	4995	0
19	20250214	195000	1121681255	4995	4995	4995	4995	0
20	20250214	194900	1121681255	4995	4995	4995	4995	0
21	20250214	194800	1121681255	4995	4995	4995	4995	0
22	20250214	194700	1121681255	4995	4995	4995	4995	0
23	20250214	194600	1121681255	4995	4995	4995	4995	0
24	20250214	194500	1121681255	4995	4995	4995	4995	0
25	20250214	194400	1121681255	4995	4995	4995	4995	0
26	20250214	194300	1121681255	4995	4995	4995	4995	0
27	20250214	194200	1121681255	4995	4995	4995	4995	0
28	20250214	194100	1121681255	4995	4995	4995	4995	0
29	20250214	194000	1121681255	4995	4995	4995	4995	0
30	20250214	193900	1121681255	4995	4995	4995	4995	0
31	20250214	193800	1121681255	4995	4995	4995	4995	0
32	20250214	193700	1121681255	4995	4995	4995	4995	3795
33	20250214	193600	1121681255	4995	4995	4995	4995	0
34	20250214	193500	1121681255	4995	4995	4995	4995	0
35	20250214	193400	1121681255	4995	4995	4995	4995	0
36	20250214	193300	1121681255	4995	4995	4995	4995	0
37	20250214	193200	1121681255	4995	4995	4995	4995	0
38	20250214	193100	1121681255	4995	4995	4995	4995	0
39	20250214	193000	1121681255	4995	4995	4995	4995	0
40	20250214	192900	1121681255	4995	4995	4995	4995	0
41	20250214	192800	1121681255	4995	4995	4995	4995	0
42	20250214	192700	1121681255	4995	4995	4995	4995	0
43	20250214	192600	1121681255	4995	4995	4995	4995	0
44	20250214	192500	1121681255	4995	4995	4995	4995	0
45	20250214	192400	1121681255	4995	4995	4995	4995	0
46	20250214	192300	1121681255	4995	4995	4995	4995	0
47	20250214	192200	1121681255	4995	4995	4995	4995	0
48	20250214	192100	1121681255	4995	4995	4995	4995	0
49	20250214	192000	1121681255	4995	4995	4995	4995	0
50	20250214	191900	1121681255	4995	4995	4995	4995	0
51	20250214	191800	1121681255	4995	4995	4995	4995	0
52	20250214	191700	1121681255	4995	4995	4995	4995	0
53	20250214	191600	1121681255	4995	4995	4995	4995	0
54	20250214	191500	1121681255	4995	4995	4995	4995	0
55	20250214	191400	1121681255	4995	4995	4995	4995	0
56	20250214	191300	1121681255	4995	4995	4995	4995	0
57	20250214	191200	1121681255	4995	4995	4995	4995	0
58	20250214	191100	1121681255	4995	4995	4995	4995	0
59	20250214	191000	1121681255	4995	4995	4995	4995	0
60	20250214	190900	1121681255	4995	4995	4995	4995	0
61	20250214	190800	1121681255	4995	4995	4995	4995	0
62	20250214	190700	1121681255	4995	4995	4995	4995	3795
63	20250214	190600	1121681255	4995	4995	4995	4995	0
64	20250214	190500	1121681255	4995	4995	4995	4995	0
65	20250214	190400	1121681255	4995	4995	4995	4995	0
66	20250214	190300	1121681255	4995	4995	4995	4995	0
67	20250214	190200	1121681255	4995	4995	4995	4995	0
68	20250214	190100	1121681255	4995	4995	4995	4995	0
69	20250214	190000	1121681255	4995	4995	4995	4995	0
70	20250214	185900	1121681255	4995	4995	4995	4995	0
71	20250214	185800	1121681255	4995	4995	4995	4995	0
72	20250214	185700	1121681255	4995	4995	4995	4995	0
73	20250214	185600	1121681255	4995	4995	4995	4995	0
74	20250214	185500	1121681255	4995	4995	4995	4995	0
75	20250214	185400	1121681255	4995	4995	4995	4995	0
76	20250214	185300	1121681255	4995	4995	4995	4995	0
77	20250214	185200	1121681255	4995	4995	4995	4995	0
78	20250214	185100	1121681255	4995	4995	4995	4995	0
79	20250214	185000	1121681255	4995	4995	4995	4995	0
80	20250214	184900	1121681255	4995	4995	4995	4995	0
81	20250214	184800	1121681255	4995	4995	4995	4995	0
82	20250214	184700	1121681255	4995	4995	4995	4995	0
83	20250214	184600	1121681255	4995	4995	4995	4995	0
84	20250214	184500	1121681255	4995	4995	4995	4995	0
85	20250214	184400	1121681255	4995	4995	4995	4995	0
86	20250214	184300	1121681255	4995	4995	4995	4995	0
87	20250214	184200	1121681255	4995	4995	4995	4995	0
88	20250214	184100	1121681255	4995	4995	4995	4995	0
89	20250214	184000	1121681255	4995	4995	4995	4995	0
90	20250214	183900	1121681255	4995	4995	4995	4995	0
91	20250214	183800	1121681255	4995	4995	4995	4995	0
92	20250214	183700	1121681255	4995	4995	4995	4995	3795
93	20250214	183600	1121681255	4995	4995	4995	4995	0
94	20250214	183500	1121681255	4995	4995	4995	4995	0
95	20250214	183400	1121681255	4995	4995	4995	4995	0
96	20250214	183300	1121681255	4995	4995	4995	4995	0
97	20250214	183200	1121681255	4995	4995	4995	4995	0
98	20250214	183100	1121681255	4995	4995	4995	4995	0
99	20250214	183000	1121681255	4995	4995	4995	4995	0
100	20250214	182900	1121681255	4995	4995	4995	4995	0
101	20250214	182800	1121681255	4995	4995	4995	4995	0
102	20250214	182700	1121681255	4995	4995	4995	4995	0
103	20250214	182600	1121681255	4995	4995	4995	4995	0
104	20250214	182500	1121681255	4995	4995	4995	4995	0
105	20250214	182400	1121681255	4995	4995	4995	4995	0
106	20250214	182300	1121681255	4995	4995	4995	4995	0
107	20250214	182200	1121681255	4995	4995	4995	4995	0
108	20250214	182100	1121681255	4995	4995	4995	4995	0
109	20250214	182000	1121681255	4995	4995	4995	4995	0
110	20250214	181900	1121681255	4995	4995	4995	4995	0
111	20250214	181800	1121681255	4995	4995	4995	4995	0
112	20250214	181700	1121681255	4995	4995	4995	4995	0
113	20250214	181600	1121681255	4995	4995	4995	4995	0
114	20250214	181500	1121681255	4995	4995	4995	4995	0
115	20250214	181400	1121681255	4995	4995	4995	4995	0
116	20250214	181300	1121681255	4995	4995	4995	4995	0
117	20250214	181200	1121681255	4995	4995	4995	4995	0
118	20250214	181100	1121681255	4995	4995	4995	4995	0
119	20250214	181000	1121681255	4995	4995	4995	4995	0
120	20250214	180900	1121681255	4995	4995	4995	4995	0
121	20250214	180800	1121681255	4995	4995	4995	4995	0
122	20250214	180700	1121681255	4995	4995	4995	4995	3795
123	20250214	180600	1121681255	4995	4995	4995	4995	0
124	20250214	180500	1121681255	4995	4995	4995	4995	0
125	20250214	180400	1121681255	4995	4995	4995	4995	0
126	20250214	180300	1121681255	4995	4995	4995	4995	0
127	20250214	180200	1121681255	4995	4995	4995	4995	0
128	20250214	180100	1121681255	4995	4995	4995	4995	0
129	20250214	180000	1121681255	4995	4995	4995	4995	0
130	20250214	175900	1121681255	4995	4995	4995	4995	0
131	20250214	175800	1121681255	4995	4995	4995	4995	0
132	20250214	175700	1121681255	4995	4995	4995	4995	0
133	20250214	175600	1121681255	4995	4995	4995	4995	0
134	20250214	175500	1121681255	4995	4995	4995	4995	0
135	20250214	175400	1121681255	4995	4995	4995	4995	0
136	20250214	175300	1121681255	4995	4995	4995	4995	0
137	20250214	175200	1121681255	4995	4995	4995	4995	0
138	20250214	175100	1121681255	4995	4995	4995	4995	0
139	20250214	175000	1121681255	4995	4995	4995	4995	0
140	20250214	174900	1121681255	4995	4995	4995	4995	0
141	20250214	174800	1121681255	4995	4995	4995	4995	0
142	20250214	174700	1121681255	4995	4995	4995	4995	0
143	20250214	174600	1121681255	4995	4995	4995	4995	0
144	20250214	174500	1121681255	4995	4995	4995	4995	0
145	20250214	174400	1121681255	4995	4995	4995	4995	0
146	20250214	174300	1121681255	4995	4995	4995	4995	0
147	20250214	174200	1121681255	4995	4995	4995	4995	0
148	20250214	174100	1121681255	4995	4995	4995	4995	0
149	20250214	174000	1121681255	4995	4995	4995	4995	0
150	20250214	173900	1121681255	4995	4995	4995	4995	0
151	20250214	173800	1121681255	4995	4995	4995	4995	0
152	20250214	173700	1121681255	4995	4995	4995	4995	3795
153	20250214	173600	1121681255	4995	4995	4995	4995	0
154	20250214	173500	1121681255	4995	4995	4995	4995	0
155	20250214	173400	1121681255	4995	4995	4995	4995	0
156	20250214	173300	1121681255	4995	4995	4995	4995	0
157	20250214	173200	1121681255	4995	4995	4995	4995	0
158	20250214	173100	1121681255	4995	4995	4995	4995	0
159	20250214	173000	1121681255	4995	4995	4995	4995	0
160	20250214	172900	1121681255	4995	4995	4995	4995	0
161	20250214	172800	1121681255	4995	4995	4995	4995	0
162	20250214	172700	1121681255	4995	4995	4995	4995	0
163	20250214	172600	1121681255	4995	4995	4995	4995	0
164	20250214	172500	1121681255	4995	4995	4995	4995	0
165	20250214	172400	1121681255	4995	4995	4995	4995	0
166	20250214	172300	1121681255	4995	4995	4995	4995	0
167	20250214	172200	1121681255	4995	4995	4995	4995	0
168	20250214	172100	1121681255	4995	4995	4995	4995	0
169	20250214	172000	1121681255	4995	4995	4995	4995	0
170	20250214	171900	1121681255	4995	4995	4995	4995	0
171	20250214	171800	1121681255	4995	4995	4995	4995	0
172	20250214	171700	1121681255	4995	4995	4995	4995	0
173	20250214	171600	1121681255	4995	4995	4995	4995	0
174	20250214	171500	1121681255	4995	4995	4995	4995	0
175	20250214	171400	1121681255	4995	4995	4995	4995	0
176	20250214	171300	1121681255	4995	4995	4995	4995	0
177	20250214	171200	1121681255	4995	4995	4995	4995	0
178	20250214	171100	1121681255	4995	4995	4995	4995	0
179	20250214	171000	1121681255	4995	4995	4995	4995	0
180	20250214	170900	1121681255	4995	4995	4995	4995	0
181	20250214	170800	1121681255	4995	4995	4995	4995	0
182	20250214	170700	1121681255	4995	4995	4995	4995	3795
183	20250214	170600	1121681255	4995	4995	4995	4995	0
184	20250214	170500	1121681255	4995	4995	4995	4995	0
185	20250214	170400	1121681255	4995	4995	4995	4995	0
186	20250214	170300	1121681255	4995	4995	4995	4995	0
187	20250214	170200	1121681255	4995	4995	4995	4995	0
188	20250214	170100	1121681255	4995	4995	4995	4995	0
189	20250214	170000	1121681255	4995	4995	4995	4995	0
190	20250214	165900	1121681255	4995	4995	4995	4995	0
191	20250214	165800	1121681255	4995	4995	4995	4995	0
192	20250214	165700	1121681255	4995	4995	4995	4995	0
193	20250214	165600	1121681255	4995	4995	4995	4995	0
194	20250214	165500	1121681255	4995	4995	4995	4995	0
195	20250214	165400	1121681255	4995	4995	4995	4995	0
196	20250214	165300	1121681255	4995	4995	4995	4995	0
197	20250214	165200	1121681255	4995	4995	4995	4995	0
198	20250214	165100	1121681255	4995	4995	4995	4995	0
199	20250214	165000	1121681255	4995	4995	4995	4995	0
200	20250214	164900	1121681255	4995	4995	4995	4995	0
201	20250214	164800	1121681255	4995	4995	4995	4995	0
202	20250214	164700	1121681255	4995	4995	4995	4995	0
203	20250214	164600	1121681255	4995	4995	4995	4995	0
204	20250214	164500	1121681255	4995	4995	4995	4995	0
205	20250214	164400	1121681255	4995	4995	4995	4995	0
206	20250214	164300	1121681255	4995	4995	4995	4995	0
207	20250214	164200	1121681255	4995	4995	4995	4995	0
208	20250214	164100	1121681255	4995	4995	4995	4995	0
209	20250214	164000	1121681255	4995	4995	4995	4995	0
210	20250214	163900	1121681255	4995	4995	4995	4995	0
211	20250214	163800	1121681255	4995	4995	4995	4995	0
212	20250214	163700	1121681255	4995	4995	4995	4995	3795
213	20250214	163600	1121681255	4995	4995	4995	4995	0
214	20250214	163500	1121681255	4995	4995	4995	4995	0
215	20250214	163400	1121681255	4995	4995	4995	4995	0
216	20250214	163300	1121681255	4995	4995	4995	4995	0
217	20250214	163200	1121681255	4995	4995	4995	4995	0
218	20250214	163100	1121681255	4995	4995	4995	4995	0
219	20250214	163000	1121681255	4995	4995	4995	4995	0
220	20250214	162900	1121681255	4995	4995	4995	4995	0
221	20250214	162800	1121681255	4995	4995	4995	4995	0
222	20250214	162700	1121681255	4995	4995	4995	4995	0
223	20250214	162600	1121681255	4995	4995	4995	4995	0
224	20250214	162500	1121681255	4995	4995	4995	4995	0
225	20250214	162400	1121681255	4995	4995	4995	4995	0
226	20250214	162300	1121681255	4995	4995	4995	4995	0
227	20250214	162200	1121681255	4995	4995	4995	4995	0
228	20250214	162100	1121681255	4995	4995	4995	4995	0
229	20250214	162000	1121681255	4995	4995	4995	4995	0
230	20250214	161900	1121681255	4995	4995	4995	4995	0
231	20250214	161800	1121681255	4995	4995	4995	4995	0
232	20250214	161700	1121681255	4995	4995	4995	4995	0
233	20250214	161600	1121681255	4995	4995	4995	4995	0
234	20250214	161500	1121681255	4995	4995	4995	4995	0
235	20250214	161400	1121681255	4995	4995	4995	4995	0
236	20250214	161300	1121681255	4995	4995	4995	4995	0
237	20250214	161200	1121681255	4995	4995	4995	4995	0
238	20250214	161100	1121681255	4995	4995	4995	4995	0
239	20250214	161000	1121681255	4995	4995	4995	4995	0
240	20250214	160900	1121681255	4995	4995	4995	4995	0
241	20250214	160800	1121681255	4995	4995	4995	4995	0
242	20250214	160700	1121681255	4995	4995	4995	4995	3795
243	20250214	160600	1121681255	4995	4995	4995	4995	0
244	20250214	160500	1121681255	4995	4995	4995	4995	0
245	20250214	160400	1121681255	4995	4995	4995	4995	0
246	20250214	160300	1121681255	4995	4995	4995	4995	0
247	20250214	160200	1121681255	4995	4995	4995	4995	0
248	20250214	160100	1121681255	4995	4995	4995	4995	0
249	20250214	160000	1121681255	4995	4995	4995	4995	0
250	20250214	155900	1121681255	4995	4995	4995	4995	0
251	20250214	155800	1121681255	4995	4995	4995	4995	0
252	20250214	155700	1121681255	4995	4995	4995	4995	0
253	20250214	155600	1121681255	4995	4995	4995	4995	0
254	20250214	155500	1121681255	4995	4995	4995	4995	0
255	20250214	155400	1121681255	4995	4995	4995	4995	0
256	20250214	155300	1121681255	4995	4995	4995	4995	0
257	20250214	155200	1121681255	4995	4995	4995	4995	0
258	20250214	155100	1121681255	4995	4995	4995	4995	0
259	20250214	155000	1121681255	4995	4995	4995	4995	0
260	20250214	154900	1121681255	4995	4995	4995	4995	0
261	20250214	154800	1121681255	4995	4995	4995	4995	0
262	20250214	154700	1121681255	4995	4995	4995	4995	0
263	20250214	154600	1121681255	4995	4995	4995	4995	0
264	20250214	154500	1121681255	4995	4995	4995	4995	0
265	20250214	154400	1121681255	4995	4995	4995	4995	0
266	20250214	154300	1121681255	4995	4995	4995	4995	0
267	20250214	154200	1121681255	4995	4995	4995	4995	0
268	20250214	154100	1121681255	4995	4995	4995	4995	0
269	20250214	154000	1121681255	4995	4995	4995	4995	0
270	20250214	153900	1121681255	4995	4995	4995	4995	0
271	20250214	153800	1121681255	4995	4995	4995	4995	0
272	20250214	153700	1121681255	4995	4995	4995	4995	3795
273	20250214	153600	1121681255	4995	4995	4995	4995	0
274	20250214	153500	1121681255	4995	4995	4995	4995	0
275	20250214	153400	1121681255	4995	4995	4995	4995	0
276	20250214	153300	1121681255	4995	4995	4995	4995	0
277	20250214	153200	1121681255	4995	4995	4995	4995	0
278	20250214	153100	1121681255	4995	4995	4995	4995	0
279	20250214	153000	1121681255	4995	4995	4995	4995	3795
280	20250214	152900	1102725230	4995	4995	4995	4995	0
281	20250214	152800	1102725230	4995	4995	4995	4995	0
282	20250214	152700	1102725230	4995	4995	4995	4995	0
283	20250214	152600	1102725230	4995	4995	4995	4995	0
284	20250214	152500	1102725230	4995	4995	4995	4995	0
285	20250214	152400	1102725230	4995	4995	4995	4995	0
286	20250214	152300	1102725230	4995	4995	4995	4995	0
287	20250214	152200	1102725230	4995	4995	4995	4995	0
288	20250214	152100	1102725230	4995	4995	4995	4995	0
289	20250214	152000	1102725230	4995	4995	4995	4995	0
290	20250214	151900	1102725230	4995	5000	5010	4995	264
291	20250214	151800	1101402675	5000	4995	5020	4995	173
292	20250214	151700	1100535980	4995	4995	4995	4990	58
293	20250214	151600	1100246280	4990	4990	4995	4990	139
294	20250214	151500	1099552155	4990	4985	4990	4985	246
295	20250214	151400	1098324650	4990	4995	5000	4985	2018
296	20250214	151300	1088253165	4995	4995	5000	4995	717
297	20250214	151200	1084668250	4995	4995	4995	4995	7
298	20250214	151100	1084633285	4995	4995	4995	4990	3270
299	20250214	151000	1068299640	4995	5000	5000	4995	344
300	20250214	150900	1066580875	5000	4995	5000	4995	211
301	20250214	150800	1065526900	4995	5010	5010	4995	2823
302	20250214	150700	1051412210	5010	5010	5010	5000	91
303	20250214	150600	1050956320	5010	5010	5010	5010	980
304	20250214	150500	1046046520	5010	5010	5010	5010	801
305	20250214	150400	1042033510	5000	5010	5010	5000	256
306	20250214	150300	1040751970	5010	5000	5010	5000	589
307	20250214	150200	1037801120	5010	5000	5010	5000	103
308	20250214	150100	1037286100	5000	5010	5010	5000	16
309	20250214	150000	1037206090	5000	5000	5010	5000	657
310	20250214	145900	1033920540	5000	5010	5010	5000	1223
311	20250214	145800	1027801800	5010	5010	5020	5010	1355
312	20250214	145700	1021003240	5010	5010	5010	5010	102
313	20250214	145600	1020492220	5020	5010	5020	5010	147
314	20250214	145500	1019755690	5010	5010	5010	5000	142
315	20250214	145400	1019044350	5010	5010	5010	5010	306
316	20250214	145300	1017511290	5010	5010	5010	5010	321
317	20250214	145200	1015903080	5010	5010	5010	5010	2
318	20250214	145100	1015893060	5010	5020	5020	5010	2
319	20250214	145000	1015883030	5020	5010	5020	5010	1107
320	20250214	144900	1010336940	5020	5020	5020	5020	3151
321	20250214	144800	994518920	5020	5020	5020	5020	52
322	20250214	144700	994257880	5020	5020	5020	5020	0
323	20250214	144600	994257880	5020	5030	5030	5020	240
324	20250214	144500	993051690	5020	5010	5020	5010	1404
325	20250214	144400	986012110	5020	5020	5020	5020	351
326	20250214	144300	984250090	5020	5020	5020	5020	353
327	20250214	144200	982478030	5020	5030	5030	5020	751
328	20250214	144100	978704000	5030	5020	5030	5020	2
329	20250214	144000	978693950	5020	5020	5020	5020	51
330	20250214	143900	978437930	5020	5030	5030	5020	144
331	20250214	143800	977713950	5020	5020	5020	5020	73
332	20250214	143700	977347490	5020	5020	5020	5020	5
333	20250214	143600	977322390	5030	5030	5030	5030	119
334	20250214	143500	976723820	5040	5030	5040	5030	201
335	20250214	143400	975711350	5020	5030	5030	5020	1002
336	20250214	143300	970671310	5040	5030	5040	5030	88
337	20250214	143200	970227810	5040	5040	5040	5040	2
338	20250214	143100	970217730	5030	5040	5040	5030	59
339	20250214	143000	969920380	5040	5040	5040	5040	673
340	20250214	142900	966528460	5040	5040	5040	5040	2
341	20250214	142800	966518380	5040	5040	5040	5040	10
342	20250214	142700	966467980	5040	5040	5040	5040	29
343	20250214	142600	966321820	5040	5040	5050	5030	462
344	20250214	142500	963991510	5030	5030	5030	5030	201
345	20250214	142400	962980480	5030	5030	5030	5030	2
346	20250214	142300	962970420	5030	5030	5050	5030	501
347	20250214	142200	960443550	5030	5040	5040	5030	26
348	20250214	142100	960312620	5040	5040	5040	5040	52
349	20250214	142000	960050540	5030	5030	5030	5030	2
350	20250214	141900	960040480	5040	5040	5040	5040	830
351	20250214	141800	955857280	5040	5040	5040	5040	85
352	20250214	141700	955428880	5050	5030	5050	5030	2
353	20250214	141600	955418800	5030	5030	5030	5030	0
354	20250214	141500	955418800	5030	5040	5040	5030	17
355	20250214	141400	955333140	5040	5040	5040	5040	1911
356	20250214	141300	945701700	5050	5050	5050	5050	0
357	20250214	141200	945701700	5050	5040	5050	5040	705
358	20250214	141100	942147500	5040	5040	5050	5040	308
359	20250214	141000	940593180	5040	5040	5040	5040	0
360	20250214	140900	940593180	5040	5040	5040	5040	2
361	20250214	140800	940583100	5040	5040	5040	5040	1
362	20250214	140700	940578060	5050	5040	5050	5040	460
363	20250214	140600	938257060	5050	5040	5050	5040	1747
364	20250214	140500	929447580	5040	5050	5050	5040	27
365	20250214	140400	929311480	5040	5040	5040	5040	0
366	20250214	140300	929311480	5040	5040	5040	5040	2
367	20250214	140200	929301400	5040	5050	5050	5040	7
368	20250214	140100	929266060	5050	5040	5050	5040	172
369	20250214	140000	928399170	5040	5050	5050	5040	65
370	20250214	135900	928070940	5040	5040	5040	5040	59
371	20250214	135800	927773580	5040	5040	5040	5040	0
372	20250214	135700	927773580	5040	5050	5050	5040	23
373	20250214	135600	927657460	5040	5060	5060	5040	1303
374	20250214	135500	921090300	5040	5040	5040	5040	0
375	20250214	135400	921090300	5040	5040	5040	5040	235
376	20250214	135300	919905900	5040	5050	5060	5040	661
377	20250214	135200	916567140	5040	5040	5040	5040	12
378	20250214	135100	916506660	5050	5040	5050	5040	18
379	20250214	135000	916415840	5050	5050	5050	5040	494
380	20250214	134900	913921200	5040	5060	5060	5040	2139
381	20250214	134800	903118160	5050	5070	5070	5050	215
382	20250214	134700	902029340	5070	5060	5070	5050	4538
383	20250214	134600	879066180	5060	5060	5060	5060	15
384	20250214	134500	878990280	5060	5060	5060	5060	806
385	20250214	134400	874911920	5060	5060	5060	5060	82
386	20250214	134300	874497000	5060	5060	5070	5060	184
387	20250214	134200	873564460	5050	5060	5060	5050	18
388	20250214	134100	873473440	5060	5060	5070	5050	808
389	20250214	134000	869383950	5060	5060	5060	5050	140
390	20250214	133900	868676520	5060	5060	5060	5050	1739
391	20250214	133800	859877240	5050	5060	5060	5050	24
392	20250214	133700	859756020	5060	5050	5060	5050	237
393	20250214	133600	858556880	5050	5060	5060	5050	492
394	20250214	133500	856067480	5050	5050	5060	5050	1084
395	20250214	133400	850582570	5060	5050	5060	5050	2411
396	20250214	133300	838385000	5050	5050	5050	5050	57
397	20250214	133200	838097150	5040	5040	5040	5040	13
398	20250214	133100	838031630	5040	5040	5040	5040	8
399	20250214	133000	837991310	5040	5040	5050	5040	392
400	20250214	132900	836011830	5050	5050	5060	5050	467
401	20250214	132800	833653220	5050	5050	5060	5050	108
402	20250214	132700	833107270	5050	5050	5050	5040	32
403	20250214	132600	832945730	5050	5040	5050	5040	780
404	20250214	132500	829006790	5040	5040	5040	5040	8
405	20250214	132400	828966470	5040	5050	5050	5040	206
406	20250214	132300	827926230	5050	5050	5050	5050	101
407	20250214	132200	827416180	5050	5050	5050	5050	2
408	20250214	132100	827406080	5050	5060	5060	5050	246
409	20250214	132000	826163640	5050	5050	5050	5050	121
410	20250214	131900	825552590	5050	5040	5050	5040	162
411	20250214	131800	824734510	5050	5040	5050	5040	584
412	20250214	131700	821789920	5040	5050	5050	5040	7
413	20250214	131600	821754580	5060	5050	5060	5050	5
414	20250214	131500	821729300	5040	5040	5040	5040	0
415	20250214	131400	821729300	5040	5050	5050	5040	38
416	20250214	131300	821537570	5050	5050	5050	5050	1102
417	20250214	131200	815972470	5060	5060	5060	5060	200
418	20250214	131100	814960470	5050	5060	5060	5050	1237
419	20250214	131000	808712320	5050	5060	5070	5050	665
420	20250214	130900	805345650	5060	5060	5060	5060	1
421	20250214	130800	805340590	5070	5070	5070	5060	902
422	20250214	130700	800767760	5060	5070	5070	5060	125
423	20250214	130600	800135060	5070	5060	5070	5060	235
424	20250214	130500	798943650	5060	5060	5060	5060	505
425	20250214	130400	796388350	5060	5050	5060	5050	3863
426	20250214	130300	776843060	5050	5050	5060	5050	1025
427	20250214	130200	771660610	5050	5050	5050	5050	0
428	20250214	130100	771660610	5050	5050	5060	5050	89
429	20250214	130000	771211150	5050	5050	5060	5040	86
430	20250214	125900	770776830	5050	5050	5050	5050	1207
431	20250214	125800	764681480	5040	5050	5050	5040	3086
432	20250214	125700	749097200	5050	5040	5050	5040	3
433	20250214	125600	749082060	5040	5040	5040	5040	21
434	20250214	125500	748976220	5040	5050	5050	5040	3
435	20250214	125400	748961090	5050	5040	5050	5040	123
436	20250214	125300	748341150	5040	5040	5040	5040	65
437	20250214	125200	748013550	5040	5040	5040	5040	4959
438	20250214	125100	723020190	5040	5030	5040	5030	1073
439	20250214	125000	717612300	5040	5030	5040	5030	2462
440	20250214	124900	705223840	5030	5040	5040	5030	107
441	20250214	124800	704685610	5030	5040	5040	5030	3
442	20250214	124700	704670510	5040	5030	5040	5030	2001
443	20250214	124600	694585480	5030	5030	5030	5030	0
444	20250214	124500	694585480	5030	5030	5030	5030	2
445	20250214	124400	694575420	5030	5040	5040	5030	7
446	20250214	124300	694540150	5040	5040	5040	5040	3
447	20250214	124200	694525030	5030	5030	5030	5030	2
448	20250214	124100	694514970	5020	5040	5040	5020	2
449	20250214	124000	694504910	5030	5030	5030	5030	51
450	20250214	123900	694248380	5030	5040	5040	5030	107
451	20250214	123800	693709440	5040	5030	5040	5030	114
452	20250214	123700	693134890	5030	5030	5030	5030	0
453	20250214	123600	693134890	5030	5030	5030	5030	26
454	20250214	123500	693004110	5020	5030	5030	5020	2
455	20250214	123400	692994060	5020	5020	5020	5020	0
456	20250214	123300	692994060	5020	5030	5030	5020	62
457	20250214	123200	692682810	5030	5020	5030	5020	308
458	20250214	123100	691136580	5030	5030	5030	5030	318
459	20250214	123000	689537040	5020	5020	5020	5020	2
460	20250214	122900	689527000	5020	5020	5020	5020	1
461	20250214	122800	689521980	5020	5030	5030	5020	1303
462	20250214	122700	682978920	5020	5030	5030	5020	603
463	20250214	122600	679945850	5030	5030	5030	5030	27
464	20250214	122500	679810040	5030	5020	5030	5020	1002
465	20250214	122400	674770000	5030	5030	5030	5030	111
466	20250214	122300	674211670	5030	5020	5030	5020	101
467	20250214	122200	673703650	5020	5030	5030	5020	4
468	20250214	122100	673683550	5020	5020	5020	5020	150
469	20250214	122000	672930550	5020	5020	5020	5020	11
470	20250214	121900	672875330	5020	5020	5020	5020	117
471	20250214	121800	672287990	5030	5030	5030	5030	1902
472	20250214	121700	662720930	5020	5020	5020	5020	1
473	20250214	121600	662715910	5020	5020	5020	5020	3
474	20250214	121500	662700850	5010	5010	5010	5010	0
475	20250214	121400	662700850	5010	5030	5030	5010	96
476	20250214	121300	662217990	5010	5010	5010	5010	3
477	20250214	121200	662202960	5020	5020	5020	5020	351
478	20250214	121100	660440940	5020	5030	5030	5020	6
479	20250214	121000	660410770	5020	5020	5020	5020	2
480	20250214	120900	660400730	5010	5020	5020	5010	1000
481	20250214	120800	655382710	5020	5030	5040	5020	1504
482	20250214	120700	647807410	5030	5020	5030	5020	402
483	20250214	120600	645785370	5020	5020	5020	5020	1
484	20250214	120500	645780350	5020	5020	5020	5020	1
485	20250214	120400	645775330	5020	5030	5030	5020	62
486	20250214	120300	645463590	5030	5020	5030	5020	4
487	20250214	120200	645443480	5020	5020	5020	5020	0
488	20250214	120100	645443480	5020	5040	5040	5020	3
489	20250214	120000	645428400	5040	5020	5040	5020	2
490	20250214	115900	645418340	5020	5030	5030	5020	1000
491	20250214	115800	640390290	5030	5030	5030	5030	2
492	20250214	115700	640380230	5030	5030	5030	5030	37
493	20250214	115600	640194120	5040	5040	5040	5040	81
494	20250214	115500	639785880	5040	5030	5040	5030	546
495	20250214	115400	637034900	5030	5030	5030	5030	1
496	20250214	115300	637029870	5040	5030	5040	5030	283
497	20250214	115200	635604550	5030	5040	5040	5030	3
498	20250214	115100	635589450	5030	5040	5040	5030	4
499	20250214	115000	635569300	5040	5040	5040	5040	2
500	20250214	114900	635559220	5030	5040	5040	5030	17
501	20250214	114800	635473560	5030	5030	5030	5030	1
502	20250214	114700	635468530	5030	5030	5030	5030	10
503	20250214	114600	635418230	5030	5030	5040	5030	123
504	20250214	114500	634799530	5030	5030	5030	5030	11
505	20250214	114400	634744200	5040	5040	5040	5040	156
506	20250214	114300	633957960	5040	5050	5050	5040	4
507	20250214	114200	633937780	5040	5040	5040	5040	1
508	20250214	114100	633932740	5050	5030	5050	5030	1092
509	20250214	114000	628429070	5040	5040	5040	5040	2735
510	20250214	113900	614644670	5040	5030	5040	5030	1118
511	20250214	113800	609020140	5030	5030	5030	5030	3
512	20250214	113700	609005050	5030	5040	5040	5030	3
513	20250214	113600	608989940	5030	5030	5040	5030	13
514	20250214	113500	608924540	5030	5030	5030	5030	3
515	20250214	113400	608909450	5030	5030	5030	5030	396
516	20250214	113300	606917570	5030	5030	5030	5030	227
517	20250214	113200	605775760	5030	5030	5030	5030	51
518	20250214	113100	605519230	5040	5030	5040	5030	21
519	20250214	113000	605413590	5030	5030	5040	5030	155
520	20250214	112900	604633420	5040	5040	5040	5030	4
521	20250214	112800	604613270	5040	5040	5040	5040	16
522	20250214	112700	604532630	5010	5030	5040	5010	1205
523	20250214	112600	598489660	5040	5030	5040	5020	20
524	20250214	112500	598388940	5020	5040	5040	5020	27
525	20250214	112400	598253050	5030	5030	5040	5030	153
526	20250214	112300	597483430	5020	5030	5030	5020	17
527	20250214	112200	597398050	5020	5030	5030	5020	20
528	20250214	112100	597297460	5020	5030	5030	5020	18
529	20250214	112000	597206960	5030	5020	5030	5010	417
530	20250214	111900	595117440	5030	5010	5030	5010	109
531	20250214	111800	594569210	5020	5030	5030	5000	1012
532	20250214	111700	589498370	5030	5030	5040	5020	318
533	20250214	111600	587898810	5030	5030	5040	5030	49
534	20250214	111500	587652300	5030	5040	5040	5030	353
535	20250214	111400	585876580	5040	5040	5040	5030	20
536	20250214	111300	585775790	5040	5020	5040	5010	9453
537	20250214	111200	538232200	5010	5030	5030	5010	1385
538	20250214	111100	531277670	5030	5030	5030	5020	50
539	20250214	111000	531026180	5030	5030	5030	5020	318
540	20250214	110900	529429660	5030	5030	5030	5020	148
541	20250214	110800	528685230	5020	5030	5030	5020	20
542	20250214	110700	528584640	5030	5030	5030	5020	9
543	20250214	110600	528539390	5030	5030	5030	5020	19
544	20250214	110500	528443830	5020	5030	5030	5020	17
545	20250214	110400	528358330	5030	5020	5030	5020	15
546	20250214	110300	528282920	5030	5030	5030	5020	1118
547	20250214	110200	522670380	5020	5020	5030	5020	29
548	20250214	110100	522524640	5030	5020	5030	5010	344
549	20250214	110000	520796190	5030	5020	5030	5020	115
550	20250214	105900	520217750	5030	5020	5030	5020	472
551	20250214	105800	517847440	5020	5020	5020	5010	347
552	20250214	105700	516105520	5020	5010	5020	5010	628
553	20250214	105600	512952970	5020	5020	5020	5020	16
554	20250214	105500	512872650	5020	5010	5020	5010	31
555	20250214	105400	512717070	5010	5010	5020	5010	454
556	20250214	105300	510439930	5020	5020	5020	5020	108
557	20250214	105200	509897770	5020	5020	5020	5010	112
558	20250214	105100	509336550	5020	5010	5020	5000	1008
559	20250214	105000	504295890	5020	5010	5020	5000	309
560	20250214	104900	502747840	5010	5010	5010	5000	1885
561	20250214	104800	493307840	5000	5010	5010	5000	18
562	20250214	104700	493217680	5010	5010	5010	5010	8
563	20250214	104600	493177600	5000	5010	5010	4995	1008
564	20250214	104500	488141660	5010	5010	5010	5000	36
565	20250214	104400	487961310	5010	5000	5010	5000	27
566	20250214	104300	487826050	5010	5010	5010	5000	699
567	20250214	104200	484329110	5010	5010	5010	5000	272
568	20250214	104100	482966400	5010	5000	5010	5000	28
569	20250214	104000	482826320	5000	5010	5010	5000	14
570	20250214	103900	482756200	5010	5010	5010	5000	38
571	20250214	103800	482565830	5010	5000	5010	5000	1639
572	20250214	103700	474365070	4995	5000	5000	4995	18
573	20250214	103600	474275080	5000	5000	5000	4995	1227
574	20250214	103500	468145135	5000	4995	5000	4995	21
575	20250214	103400	468040205	5000	5010	5010	5000	1459
576	20250214	103300	460745135	5000	5010	5010	5000	52
577	20250214	103200	460484635	5010	5000	5010	5000	18
578	20250214	103100	460394475	5010	5010	5010	5000	48
579	20250214	103000	460154295	5010	5000	5010	5000	169
580	20250214	102900	459307715	5000	5010	5010	5000	15
581	20250214	102800	459232655	5010	5010	5010	5010	1323
582	20250214	102700	452604425	5010	5000	5010	5000	425
583	20250214	102600	450478085	5000	5000	5010	4995	6592
584	20250214	102500	417514025	5000	5000	5000	5000	1227
585	20250214	102400	411379025	5000	5000	5000	4995	265
586	20250214	102300	410054520	5000	5000	5000	4995	482
587	20250214	102200	407644530	5010	5010	5010	5010	14
588	20250214	102100	407574390	5010	5010	5010	5000	24
589	20250214	102000	407454170	5010	5010	5010	5000	157
590	20250214	101900	406667610	5010	5000	5010	5000	790
591	20250214	101800	402717440	5010	5010	5010	5010	5
592	20250214	101700	402692390	4995	5000	5020	4995	2747
593	20250214	101600	388942175	5000	5010	5010	5000	1464
594	20250214	101500	381618975	5010	5010	5010	5010	241
595	20250214	101400	380411565	5020	5020	5020	5020	16
596	20250214	101300	380331245	5020	5020	5020	5020	21
597	20250214	101200	380225825	5020	5020	5020	5020	151
598	20250214	101100	379467805	5020	5020	5020	4995	410
599	20250214	101000	377418300	5020	5020	5020	5010	33
600	20250214	100900	377252650	5020	5020	5020	5010	200
601	20250214	100800	376250580	5020	5020	5020	5020	18
602	20250214	100700	376160220	5020	5030	5030	5020	47
603	20250214	100600	375924170	5000	5020	5020	5000	4317
604	20250214	100500	354286160	5020	5020	5020	5020	9
605	20250214	100400	354240980	5020	5020	5020	5010	629
606	20250214	100300	351083510	5020	5010	5020	4995	822
607	20250214	100200	346969990	5020	5010	5020	5010	142
608	20250214	100100	346258460	5010	5010	5020	5010	797
609	20250214	100000	342265450	5010	4995	5010	4995	2375
610	20250214	095900	330393410	4995	5000	5000	4995	588
611	20250214	095800	327456305	5000	5000	5000	5000	111
612	20250214	095700	326901305	5000	5000	5000	4995	222
613	20250214	095600	325791345	5000	4995	5000	4995	19
614	20250214	095500	325696405	4995	5000	5000	4995	424
615	20250214	095400	323576450	5000	4995	5000	4995	1723
616	20250214	095300	314965315	4995	5000	5000	4995	298
617	20250214	095200	313476135	5000	4995	5000	4990	761
618	20250214	095100	309675935	4995	5000	5000	4985	327
619	20250214	095000	308044225	5000	5000	5000	4990	193
620	20250214	094900	307080905	5000	5000	5000	4990	23
621	20250214	094800	306965915	5000	4995	5000	4995	1694
622	20250214	094700	298497510	4995	4995	4995	4990	585
623	20250214	094600	295578305	4995	4995	5000	4995	632
624	20250214	094500	292421395	5000	4995	5000	4995	30
625	20250214	094400	292271450	5000	4995	5000	4995	20
626	20250214	094300	292171460	5000	4985	5000	4985	907
627	20250214	094200	287648790	4985	4990	4995	4985	486
628	20250214	094100	285224790	4995	4985	4995	4985	339
629	20250214	094000	283532770	4990	4995	4995	4980	5237
630	20250214	093900	257425985	4995	4990	5000	4990	236
631	20250214	093800	256248170	4995	4995	5000	4990	1191
632	20250214	093700	250303675	5000	5000	5000	4990	466
633	20250214	093600	247977590	5000	5000	5000	4985	482
634	20250214	093500	245574085	5000	5000	5000	4995	41
635	20250214	093400	245369135	5000	4995	5000	4995	680
636	20250214	093300	241972085	5000	4995	5000	4985	2929
637	20250214	093200	227354240	4990	4995	4995	4985	349
638	20250214	093100	225613670	4995	4995	4995	4990	276
639	20250214	093000	224236320	4990	4990	5000	4990	430
640	20250214	092900	222089450	4990	4995	5010	4990	1218
641	20250214	092800	216010300	5000	5000	5010	5000	1104
642	20250214	092700	210490280	5010	5010	5010	4995	2680
643	20250214	092600	197088695	5010	5010	5020	5010	21
644	20250214	092500	196983475	5010	5000	5010	5000	1266
645	20250214	092400	190652505	5000	5000	5000	5000	101
646	20250214	092300	190147505	5000	5010	5020	5000	1598
647	20250214	092200	182154205	5010	5010	5010	5010	716
648	20250214	092100	178567045	5010	5000	5010	5000	277
649	20250214	092000	177181835	5010	5010	5010	5010	288
650	20250214	091900	175738955	5010	5010	5010	5010	80
651	20250214	091800	175338155	5010	5010	5010	5010	374
652	20250214	091700	173464415	5020	5020	5020	5020	20
653	20250214	091600	173364015	5020	5010	5020	5000	1137
654	20250214	091500	167674465	5010	5010	5010	5010	300
655	20250214	091400	166171465	5010	5020	5020	5000	1740
656	20250214	091300	157457825	5020	5040	5040	5010	17
657	20250214	091200	157372545	5000	5010	5040	5000	2875
658	20250214	091100	142968885	5010	5020	5040	5010	1393
659	20250214	091000	135976535	5020	5020	5020	5020	51
660	20250214	090900	135720515	5020	5020	5030	5020	633
661	20250214	090800	132539855	5030	5030	5030	5010	1716
662	20250214	090700	123926615	5030	5010	5030	5000	1286
663	20250214	090600	117486615	5010	5000	5010	5000	700
664	20250214	090500	113984665	5000	5010	5010	4980	2349
665	20250214	090400	102245885	5010	4995	5020	4995	2424
666	20250214	090300	90112865	5000	4990	5000	4980	630
667	20250214	090200	86968595	5000	5000	5030	5000	542
668	20250214	090100	84254955	5010	5010	5010	4970	3647
669	20250214	090000	66053300	5010	5070	5080	5010	13029