KissMeData/023150/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190800	21600080	5040	5040	5040	5040	12
3	20250214	190700	21600080	5040	5040	5040	5040	0
4	20250214	190600	21600080	5040	5040	5040	5040	0
5	20250214	190500	21600080	5040	5040	5040	5040	0
6	20250214	190400	21600080	5040	5040	5040	5040	0
7	20250214	190300	21600080	5040	5040	5040	5040	0
8	20250214	190200	21600080	5040	5040	5040	5040	0
9	20250214	190100	21600080	5040	5040	5040	5040	0
10	20250214	190000	21600080	5040	5040	5040	5040	0
11	20250214	185900	21600080	5040	5040	5040	5040	0
12	20250214	185800	21600080	5040	5040	5040	5040	0
13	20250214	185700	21600080	5040	5040	5040	5040	0
14	20250214	185600	21600080	5040	5040	5040	5040	0
15	20250214	185500	21600080	5040	5040	5040	5040	0
16	20250214	185400	21600080	5040	5040	5040	5040	0
17	20250214	185300	21600080	5040	5040	5040	5040	0
18	20250214	185200	21600080	5040	5040	5040	5040	0
19	20250214	185100	21600080	5040	5040	5040	5040	0
20	20250214	185000	21600080	5040	5040	5040	5040	0
21	20250214	184900	21600080	5040	5040	5040	5040	0
22	20250214	184800	21600080	5040	5040	5040	5040	0
23	20250214	184700	21600080	5040	5040	5040	5040	0
24	20250214	184600	21600080	5040	5040	5040	5040	0
25	20250214	184500	21600080	5040	5040	5040	5040	0
26	20250214	184400	21600080	5040	5040	5040	5040	0
27	20250214	184300	21600080	5040	5040	5040	5040	0
28	20250214	184200	21600080	5040	5040	5040	5040	0
29	20250214	184100	21600080	5040	5040	5040	5040	0
30	20250214	184000	21600080	5040	5040	5040	5040	0
31	20250214	183900	21600080	5040	5040	5040	5040	0
32	20250214	183800	21600080	5040	5040	5040	5040	12
33	20250214	183700	21600080	5040	5040	5040	5040	0
34	20250214	183600	21600080	5040	5040	5040	5040	0
35	20250214	183500	21600080	5040	5040	5040	5040	0
36	20250214	183400	21600080	5040	5040	5040	5040	0
37	20250214	183300	21600080	5040	5040	5040	5040	0
38	20250214	183200	21600080	5040	5040	5040	5040	0
39	20250214	183100	21600080	5040	5040	5040	5040	0
40	20250214	183000	21600080	5040	5040	5040	5040	0
41	20250214	182900	21600080	5040	5040	5040	5040	0
42	20250214	182800	21600080	5040	5040	5040	5040	0
43	20250214	182700	21600080	5040	5040	5040	5040	0
44	20250214	182600	21600080	5040	5040	5040	5040	0
45	20250214	182500	21600080	5040	5040	5040	5040	0
46	20250214	182400	21600080	5040	5040	5040	5040	0
47	20250214	182300	21600080	5040	5040	5040	5040	0
48	20250214	182200	21600080	5040	5040	5040	5040	0
49	20250214	182100	21600080	5040	5040	5040	5040	0
50	20250214	182000	21600080	5040	5040	5040	5040	0
51	20250214	181900	21600080	5040	5040	5040	5040	0
52	20250214	181800	21600080	5040	5040	5040	5040	0
53	20250214	181700	21600080	5040	5040	5040	5040	0
54	20250214	181600	21600080	5040	5040	5040	5040	0
55	20250214	181500	21600080	5040	5040	5040	5040	0
56	20250214	181400	21600080	5040	5040	5040	5040	0
57	20250214	181300	21600080	5040	5040	5040	5040	0
58	20250214	181200	21600080	5040	5040	5040	5040	0
59	20250214	181100	21600080	5040	5040	5040	5040	0
60	20250214	181000	21600080	5040	5040	5040	5040	0
61	20250214	180900	21600080	5040	5040	5040	5040	0
62	20250214	180800	21600080	5040	5040	5040	5040	12
63	20250214	180700	21600080	5040	5040	5040	5040	0
64	20250214	180600	21600080	5040	5040	5040	5040	0
65	20250214	180500	21600080	5040	5040	5040	5040	0
66	20250214	180400	21600080	5040	5040	5040	5040	0
67	20250214	180300	21600080	5040	5040	5040	5040	0
68	20250214	180200	21600080	5040	5040	5040	5040	0
69	20250214	180100	21600080	5040	5040	5040	5040	0
70	20250214	180000	21600080	5040	5040	5040	5040	0
71	20250214	175900	21600080	5040	5040	5040	5040	0
72	20250214	175800	21600080	5040	5040	5040	5040	0
73	20250214	175700	21600080	5040	5040	5040	5040	0
74	20250214	175600	21600080	5040	5040	5040	5040	0
75	20250214	175500	21600080	5040	5040	5040	5040	0
76	20250214	175400	21600080	5040	5040	5040	5040	0
77	20250214	175300	21600080	5040	5040	5040	5040	0
78	20250214	175200	21600080	5040	5040	5040	5040	0
79	20250214	175100	21600080	5040	5040	5040	5040	0
80	20250214	175000	21600080	5040	5040	5040	5040	0
81	20250214	174900	21600080	5040	5040	5040	5040	0
82	20250214	174800	21600080	5040	5040	5040	5040	0
83	20250214	174700	21600080	5040	5040	5040	5040	0
84	20250214	174600	21600080	5040	5040	5040	5040	0
85	20250214	174500	21600080	5040	5040	5040	5040	0
86	20250214	174400	21600080	5040	5040	5040	5040	0
87	20250214	174300	21600080	5040	5040	5040	5040	0
88	20250214	174200	21600080	5040	5040	5040	5040	0
89	20250214	174100	21600080	5040	5040	5040	5040	0
90	20250214	174000	21600080	5040	5040	5040	5040	0
91	20250214	173900	21600080	5040	5040	5040	5040	0
92	20250214	173800	21600080	5040	5040	5040	5040	12
93	20250214	173700	21600080	5040	5040	5040	5040	0
94	20250214	173600	21600080	5040	5040	5040	5040	0
95	20250214	173500	21600080	5040	5040	5040	5040	0
96	20250214	173400	21600080	5040	5040	5040	5040	0
97	20250214	173300	21600080	5040	5040	5040	5040	0
98	20250214	173200	21600080	5040	5040	5040	5040	0
99	20250214	173100	21600080	5040	5040	5040	5040	0
100	20250214	173000	21600080	5040	5040	5040	5040	0
101	20250214	172900	21600080	5040	5040	5040	5040	0
102	20250214	172800	21600080	5040	5040	5040	5040	0
103	20250214	172700	21600080	5040	5040	5040	5040	0
104	20250214	172600	21600080	5040	5040	5040	5040	0
105	20250214	172500	21600080	5040	5040	5040	5040	0
106	20250214	172400	21600080	5040	5040	5040	5040	0
107	20250214	172300	21600080	5040	5040	5040	5040	0
108	20250214	172200	21600080	5040	5040	5040	5040	0
109	20250214	172100	21600080	5040	5040	5040	5040	0
110	20250214	172000	21600080	5040	5040	5040	5040	0
111	20250214	171900	21600080	5040	5040	5040	5040	0
112	20250214	171800	21600080	5040	5040	5040	5040	0
113	20250214	171700	21600080	5040	5040	5040	5040	0
114	20250214	171600	21600080	5040	5040	5040	5040	0
115	20250214	171500	21600080	5040	5040	5040	5040	0
116	20250214	171400	21600080	5040	5040	5040	5040	0
117	20250214	171300	21600080	5040	5040	5040	5040	0
118	20250214	171200	21600080	5040	5040	5040	5040	0
119	20250214	171100	21600080	5040	5040	5040	5040	0
120	20250214	171000	21600080	5040	5040	5040	5040	0
121	20250214	170900	21600080	5040	5040	5040	5040	0
122	20250214	170800	21600080	5040	5040	5040	5040	12
123	20250214	170700	21600080	5040	5040	5040	5040	0
124	20250214	170600	21600080	5040	5040	5040	5040	0
125	20250214	170500	21600080	5040	5040	5040	5040	0
126	20250214	170400	21600080	5040	5040	5040	5040	0
127	20250214	170300	21600080	5040	5040	5040	5040	0
128	20250214	170200	21600080	5040	5040	5040	5040	0
129	20250214	170100	21600080	5040	5040	5040	5040	0
130	20250214	170000	21600080	5040	5040	5040	5040	0
131	20250214	165900	21600080	5040	5040	5040	5040	0
132	20250214	165800	21600080	5040	5040	5040	5040	0
133	20250214	165700	21600080	5040	5040	5040	5040	0
134	20250214	165600	21600080	5040	5040	5040	5040	0
135	20250214	165500	21600080	5040	5040	5040	5040	0
136	20250214	165400	21600080	5040	5040	5040	5040	0
137	20250214	165300	21600080	5040	5040	5040	5040	0
138	20250214	165200	21600080	5040	5040	5040	5040	0
139	20250214	165100	21600080	5040	5040	5040	5040	0
140	20250214	165000	21600080	5040	5040	5040	5040	0
141	20250214	164900	21600080	5040	5040	5040	5040	0
142	20250214	164800	21600080	5040	5040	5040	5040	0
143	20250214	164700	21600080	5040	5040	5040	5040	0
144	20250214	164600	21600080	5040	5040	5040	5040	0
145	20250214	164500	21600080	5040	5040	5040	5040	0
146	20250214	164400	21600080	5040	5040	5040	5040	0
147	20250214	164300	21600080	5040	5040	5040	5040	0
148	20250214	164200	21600080	5040	5040	5040	5040	0
149	20250214	164100	21600080	5040	5040	5040	5040	0
150	20250214	164000	21600080	5040	5040	5040	5040	0
151	20250214	163900	21600080	5040	5040	5040	5040	0
152	20250214	163800	21600080	5040	5040	5040	5040	12
153	20250214	163700	21600080	5040	5040	5040	5040	0
154	20250214	163600	21600080	5040	5040	5040	5040	0
155	20250214	163500	21600080	5040	5040	5040	5040	0
156	20250214	163400	21600080	5040	5040	5040	5040	0
157	20250214	163300	21600080	5040	5040	5040	5040	0
158	20250214	163200	21600080	5040	5040	5040	5040	0
159	20250214	163100	21600080	5040	5040	5040	5040	0
160	20250214	163000	21600080	5040	5040	5040	5040	0
161	20250214	162900	21600080	5040	5040	5040	5040	0
162	20250214	162800	21600080	5040	5040	5040	5040	0
163	20250214	162700	21600080	5040	5040	5040	5040	0
164	20250214	162600	21600080	5040	5040	5040	5040	0
165	20250214	162500	21600080	5040	5040	5040	5040	0
166	20250214	162400	21600080	5040	5040	5040	5040	0
167	20250214	162300	21600080	5040	5040	5040	5040	0
168	20250214	162200	21600080	5040	5040	5040	5040	0
169	20250214	162100	21600080	5040	5040	5040	5040	0
170	20250214	162000	21600080	5040	5040	5040	5040	0
171	20250214	161900	21600080	5040	5040	5040	5040	0
172	20250214	161800	21600080	5040	5040	5040	5040	0
173	20250214	161700	21600080	5040	5040	5040	5040	0
174	20250214	161600	21600080	5040	5040	5040	5040	0
175	20250214	161500	21600080	5040	5040	5040	5040	0
176	20250214	161400	21600080	5040	5040	5040	5040	0
177	20250214	161300	21600080	5040	5040	5040	5040	0
178	20250214	161200	21600080	5040	5040	5040	5040	0
179	20250214	161100	21600080	5040	5040	5040	5040	0
180	20250214	161000	21600080	5040	5040	5040	5040	0
181	20250214	160900	21600080	5040	5040	5040	5040	0
182	20250214	160800	21600080	5040	5040	5040	5040	12
183	20250214	160700	21600080	5040	5040	5040	5040	0
184	20250214	160600	21600080	5040	5040	5040	5040	0
185	20250214	160500	21600080	5040	5040	5040	5040	0
186	20250214	160400	21600080	5040	5040	5040	5040	0
187	20250214	160300	21600080	5040	5040	5040	5040	0
188	20250214	160200	21600080	5040	5040	5040	5040	0
189	20250214	160100	21600080	5040	5040	5040	5040	0
190	20250214	160000	21600080	5040	5040	5040	5040	0
191	20250214	155900	21600080	5040	5040	5040	5040	0
192	20250214	155800	21600080	5040	5040	5040	5040	0
193	20250214	155700	21600080	5040	5040	5040	5040	0
194	20250214	155600	21600080	5040	5040	5040	5040	0
195	20250214	155500	21600080	5040	5040	5040	5040	0
196	20250214	155400	21600080	5040	5040	5040	5040	0
197	20250214	155300	21600080	5040	5040	5040	5040	0
198	20250214	155200	21600080	5040	5040	5040	5040	0
199	20250214	155100	21600080	5040	5040	5040	5040	0
200	20250214	155000	21600080	5040	5040	5040	5040	0
201	20250214	154900	21600080	5040	5040	5040	5040	0
202	20250214	154800	21600080	5040	5040	5040	5040	0
203	20250214	154700	21600080	5040	5040	5040	5040	0
204	20250214	154600	21600080	5040	5040	5040	5040	0
205	20250214	154500	21600080	5040	5040	5040	5040	0
206	20250214	154400	21600080	5040	5040	5040	5040	0
207	20250214	154300	21600080	5040	5040	5040	5040	0
208	20250214	154200	21600080	5040	5040	5040	5040	0
209	20250214	154100	21600080	5040	5040	5040	5040	0
210	20250214	154000	21600080	5040	5040	5040	5040	0
211	20250214	153900	21600080	5040	5040	5040	5040	0
212	20250214	153800	21600080	5040	5040	5040	5040	12
213	20250214	153700	21600080	5040	5040	5040	5040	0
214	20250214	153600	21600080	5040	5040	5040	5040	0
215	20250214	153500	21600080	5040	5040	5040	5040	0
216	20250214	153400	21600080	5040	5040	5040	5040	0
217	20250214	153300	21600080	5040	5040	5040	5040	0
218	20250214	153200	21600080	5040	5040	5040	5040	0
219	20250214	153100	21600080	5040	5040	5040	5040	0
220	20250214	153000	21600080	5040	5040	5040	5040	12
221	20250214	152900	21539600	5040	5040	5040	5040	0
222	20250214	152800	21539600	5040	5040	5040	5040	0
223	20250214	152700	21539600	5040	5040	5040	5040	0
224	20250214	152600	21539600	5040	5040	5040	5040	0
225	20250214	152500	21539600	5040	5040	5040	5040	0
226	20250214	152400	21539600	5040	5040	5040	5040	0
227	20250214	152300	21539600	5040	5040	5040	5040	0
228	20250214	152200	21539600	5040	5040	5040	5040	0
229	20250214	152100	21539600	5040	5040	5040	5040	0
230	20250214	152000	21539600	5040	5040	5040	5040	0
231	20250214	151900	21539600	5040	5040	5040	5040	0
232	20250214	151800	21539600	5040	5040	5040	5040	0
233	20250214	151700	21539600	5040	5040	5040	5040	0
234	20250214	151600	21539600	5040	5040	5040	5040	2
235	20250214	151500	21529520	5040	5040	5040	5040	0
236	20250214	151400	21529520	5040	5040	5040	5040	0
237	20250214	151300	21529520	5040	5040	5050	5040	27
238	20250214	151200	21393410	5040	5040	5040	5040	0
239	20250214	151100	21393410	5040	5040	5040	5040	0
240	20250214	151000	21393410	5040	5040	5040	5040	0
241	20250214	150900	21393410	5040	5040	5040	5040	0
242	20250214	150800	21393410	5040	5040	5040	5040	4
243	20250214	150700	21373250	5040	5040	5040	5040	0
244	20250214	150600	21373250	5040	5040	5040	5040	0
245	20250214	150500	21373250	5040	5040	5040	5040	0
246	20250214	150400	21373250	5040	5040	5040	5040	3
247	20250214	150300	21358130	5050	5050	5050	5050	0
248	20250214	150200	21358130	5050	5050	5050	5050	0
249	20250214	150100	21358130	5050	5050	5050	5050	0
250	20250214	150000	21358130	5050	5050	5050	5050	0
251	20250214	145900	21358130	5050	5050	5050	5050	0
252	20250214	145800	21358130	5050	5040	5050	5040	102
253	20250214	145700	20843050	5060	5060	5060	5060	0
254	20250214	145600	20843050	5060	5060	5060	5060	0
255	20250214	145500	20843050	5060	5060	5060	5060	0
256	20250214	145400	20843050	5060	5060	5060	5060	0
257	20250214	145300	20843050	5060	5060	5060	5060	0
258	20250214	145200	20843050	5060	5060	5060	5060	0
259	20250214	145100	20843050	5060	5060	5060	5060	0
260	20250214	145000	20843050	5060	5060	5060	5060	0
261	20250214	144900	20843050	5060	5060	5060	5060	0
262	20250214	144800	20843050	5060	5060	5060	5060	0
263	20250214	144700	20843050	5060	5060	5060	5060	0
264	20250214	144600	20843050	5060	5060	5060	5060	3
265	20250214	144500	20827870	5030	5030	5030	5030	0
266	20250214	144400	20827870	5030	5030	5030	5030	0
267	20250214	144300	20827870	5030	5030	5030	5030	0
268	20250214	144200	20827870	5030	5030	5030	5030	0
269	20250214	144100	20827870	5030	5030	5030	5030	0
270	20250214	144000	20827870	5030	5030	5030	5030	0
271	20250214	143900	20827870	5030	5030	5030	5030	0
272	20250214	143800	20827870	5030	5030	5030	5030	0
273	20250214	143700	20827870	5030	5030	5030	5030	0
274	20250214	143600	20827870	5030	5030	5030	5030	0
275	20250214	143500	20827870	5030	5030	5030	5030	0
276	20250214	143400	20827870	5030	5030	5030	5030	0
277	20250214	143300	20827870	5030	5030	5030	5030	0
278	20250214	143200	20827870	5030	5030	5030	5030	0
279	20250214	143100	20827870	5030	5040	5040	5030	300
280	20250214	143000	19317870	5040	5040	5040	5040	0
281	20250214	142900	19317870	5040	5040	5040	5040	0
282	20250214	142800	19317870	5040	5040	5040	5040	0
283	20250214	142700	19317870	5040	5040	5040	5040	0
284	20250214	142600	19317870	5040	5040	5040	5040	0
285	20250214	142500	19317870	5040	5040	5040	5040	0
286	20250214	142400	19317870	5040	5040	5040	5040	0
287	20250214	142300	19317870	5040	5040	5040	5040	0
288	20250214	142200	19317870	5040	5040	5040	5040	0
289	20250214	142100	19317870	5040	5040	5040	5040	0
290	20250214	142000	19317870	5040	5040	5040	5040	0
291	20250214	141900	19317870	5040	5040	5040	5040	0
292	20250214	141800	19317870	5040	5040	5040	5040	0
293	20250214	141700	19317870	5040	5040	5040	5040	0
294	20250214	141600	19317870	5040	5040	5040	5040	0
295	20250214	141500	19317870	5040	5040	5040	5040	0
296	20250214	141400	19317870	5040	5040	5040	5040	0
297	20250214	141300	19317870	5040	5040	5040	5040	0
298	20250214	141200	19317870	5040	5040	5040	5040	0
299	20250214	141100	19317870	5040	5040	5040	5040	1
300	20250214	141000	19312830	5030	5030	5030	5030	0
301	20250214	140900	19312830	5030	5030	5030	5030	0
302	20250214	140800	19312830	5030	5030	5030	5030	0
303	20250214	140700	19312830	5030	5030	5030	5030	1
304	20250214	140600	19307800	5080	5080	5080	5080	307
305	20250214	140500	17748240	5060	5060	5060	5060	0
306	20250214	140400	17748240	5060	5060	5060	5060	716
307	20250214	140300	14125280	5060	5040	5060	5040	978
308	20250214	140200	9196140	5040	5040	5040	5040	0
309	20250214	140100	9196140	5040	5040	5040	5040	0
310	20250214	140000	9196140	5040	5040	5040	5040	0
311	20250214	135900	9196140	5040	5040	5040	5040	0
312	20250214	135800	9196140	5040	5040	5040	5040	0
313	20250214	135700	9196140	5040	5040	5040	5040	0
314	20250214	135600	9196140	5040	5040	5040	5040	0
315	20250214	135500	9196140	5040	5040	5040	5040	0
316	20250214	135400	9196140	5040	5040	5040	5040	0
317	20250214	135300	9196140	5040	5040	5040	5040	0
318	20250214	135200	9196140	5040	5040	5040	5040	0
319	20250214	135100	9196140	5040	5040	5040	5040	0
320	20250214	135000	9196140	5040	5040	5040	5040	0
321	20250214	134900	9196140	5040	5040	5040	5040	0
322	20250214	134800	9196140	5040	5040	5040	5040	0
323	20250214	134700	9196140	5040	5040	5040	5040	0
324	20250214	134600	9196140	5040	5040	5040	5040	0
325	20250214	134500	9196140	5040	5040	5040	5040	0
326	20250214	134400	9196140	5040	5040	5040	5040	0
327	20250214	134300	9196140	5040	5040	5040	5040	0
328	20250214	134200	9196140	5040	5040	5040	5040	0
329	20250214	134100	9196140	5040	5040	5040	5040	31
330	20250214	134000	9039900	5040	5040	5040	5040	0
331	20250214	133900	9039900	5040	5040	5040	5040	0
332	20250214	133800	9039900	5040	5040	5040	5040	0
333	20250214	133700	9039900	5040	5040	5040	5040	0
334	20250214	133600	9039900	5040	5040	5040	5040	0
335	20250214	133500	9039900	5040	5040	5040	5040	0
336	20250214	133400	9039900	5040	5040	5040	5040	0
337	20250214	133300	9039900	5040	5040	5040	5040	0
338	20250214	133200	9039900	5040	5040	5040	5040	0
339	20250214	133100	9039900	5040	5040	5040	5040	0
340	20250214	133000	9039900	5040	5040	5040	5040	0
341	20250214	132900	9039900	5040	5040	5040	5040	0
342	20250214	132800	9039900	5040	5040	5040	5040	0
343	20250214	132700	9039900	5040	5040	5040	5040	0
344	20250214	132600	9039900	5040	5040	5040	5040	0
345	20250214	132500	9039900	5040	5040	5040	5040	0
346	20250214	132400	9039900	5040	5040	5040	5040	0
347	20250214	132300	9039900	5040	5040	5040	5040	0
348	20250214	132200	9039900	5040	5040	5040	5040	0
349	20250214	132100	9039900	5040	5040	5040	5040	0
350	20250214	132000	9039900	5040	5040	5040	5040	0
351	20250214	131900	9039900	5040	5040	5040	5040	0
352	20250214	131800	9039900	5040	5040	5040	5040	0
353	20250214	131700	9039900	5040	5040	5040	5040	0
354	20250214	131600	9039900	5040	5040	5040	5040	0
355	20250214	131500	9039900	5040	5040	5040	5040	0
356	20250214	131400	9039900	5040	5040	5040	5040	0
357	20250214	131300	9039900	5040	5040	5040	5040	0
358	20250214	131200	9039900	5040	5040	5040	5040	0
359	20250214	131100	9039900	5040	5040	5040	5040	0
360	20250214	131000	9039900	5040	5040	5040	5040	0
361	20250214	130900	9039900	5040	5040	5040	5040	0
362	20250214	130800	9039900	5040	5040	5040	5040	0
363	20250214	130700	9039900	5040	5040	5040	5040	0
364	20250214	130600	9039900	5040	5040	5040	5040	0
365	20250214	130500	9039900	5040	5040	5040	5040	0
366	20250214	130400	9039900	5040	5030	5040	5030	406
367	20250214	130300	6997700	5030	5030	5030	5030	2
368	20250214	130200	6987640	5040	5040	5040	5040	1
369	20250214	130100	6982600	5030	5030	5030	5030	0
370	20250214	130000	6982600	5030	5030	5030	5030	0
371	20250214	125900	6982600	5030	5030	5030	5030	0
372	20250214	125800	6982600	5030	5030	5030	5030	0
373	20250214	125700	6982600	5030	5030	5030	5030	0
374	20250214	125600	6982600	5030	5030	5030	5030	0
375	20250214	125500	6982600	5030	5030	5030	5030	0
376	20250214	125400	6982600	5030	5030	5030	5030	0
377	20250214	125300	6982600	5030	5030	5030	5030	0
378	20250214	125200	6982600	5030	5030	5030	5030	0
379	20250214	125100	6982600	5030	5030	5030	5030	0
380	20250214	125000	6982600	5030	5030	5030	5030	0
381	20250214	124900	6982600	5030	5030	5030	5030	400
382	20250214	124800	4970600	5030	5030	5030	5030	0
383	20250214	124700	4970600	5030	5030	5030	5030	0
384	20250214	124600	4970600	5030	5030	5030	5030	0
385	20250214	124500	4970600	5030	5030	5030	5030	0
386	20250214	124400	4970600	5030	5030	5030	5030	0
387	20250214	124300	4970600	5030	5030	5030	5030	0
388	20250214	124200	4970600	5030	5030	5030	5030	0
389	20250214	124100	4970600	5030	5030	5030	5030	1
390	20250214	124000	4965570	5030	5030	5030	5030	0
391	20250214	123900	4965570	5030	5030	5030	5030	1
392	20250214	123800	4960540	5020	5020	5020	5020	0
393	20250214	123700	4960540	5020	5020	5020	5020	0
394	20250214	123600	4960540	5020	5020	5020	5020	0
395	20250214	123500	4960540	5020	5020	5020	5020	0
396	20250214	123400	4960540	5020	5020	5020	5020	0
397	20250214	123300	4960540	5020	5020	5020	5020	0
398	20250214	123200	4960540	5020	5020	5020	5020	0
399	20250214	123100	4960540	5020	5020	5020	5020	0
400	20250214	123000	4960540	5020	5020	5020	5020	174
401	20250214	122900	4087060	5020	5020	5020	5020	0
402	20250214	122800	4087060	5020	5020	5020	5020	1
403	20250214	122700	4082040	5020	5020	5020	5020	0
404	20250214	122600	4082040	5020	5020	5020	5020	0
405	20250214	122500	4082040	5020	5020	5020	5020	0
406	20250214	122400	4082040	5020	5020	5020	5020	0
407	20250214	122300	4082040	5020	5020	5020	5020	0
408	20250214	122200	4082040	5020	5020	5020	5020	0
409	20250214	122100	4082040	5020	5020	5020	5020	0
410	20250214	122000	4082040	5020	5020	5020	5020	50
411	20250214	121900	3831040	5020	5020	5020	5020	0
412	20250214	121800	3831040	5020	5020	5020	5020	0
413	20250214	121700	3831040	5020	5020	5020	5020	0
414	20250214	121600	3831040	5020	5020	5020	5020	0
415	20250214	121500	3831040	5020	5020	5020	5020	0
416	20250214	121400	3831040	5020	5020	5020	5020	0
417	20250214	121300	3831040	5020	5020	5020	5020	0
418	20250214	121200	3831040	5020	5020	5020	5020	0
419	20250214	121100	3831040	5020	5020	5020	5020	0
420	20250214	121000	3831040	5020	5020	5020	5020	0
421	20250214	120900	3831040	5020	5020	5020	5020	0
422	20250214	120800	3831040	5020	5020	5020	5020	0
423	20250214	120700	3831040	5020	5020	5020	5020	0
424	20250214	120600	3831040	5020	5020	5020	5020	0
425	20250214	120500	3831040	5020	5020	5020	5020	0
426	20250214	120400	3831040	5020	5020	5020	5020	0
427	20250214	120300	3831040	5020	5020	5020	5020	0
428	20250214	120200	3831040	5020	5020	5020	5020	0
429	20250214	120100	3831040	5020	5020	5020	5020	0
430	20250214	120000	3831040	5020	5020	5020	5020	0
431	20250214	115900	3831040	5020	5020	5020	5020	0
432	20250214	115800	3831040	5020	5020	5020	5020	0
433	20250214	115700	3831040	5020	5020	5020	5020	0
434	20250214	115600	3831040	5020	5020	5020	5020	0
435	20250214	115500	3831040	5020	5020	5020	5020	0
436	20250214	115400	3831040	5020	5020	5020	5020	0
437	20250214	115300	3831040	5020	5020	5020	5020	0
438	20250214	115200	3831040	5020	5020	5020	5020	0
439	20250214	115100	3831040	5020	5020	5020	5020	0
440	20250214	115000	3831040	5020	5020	5020	5020	0
441	20250214	114900	3831040	5020	5020	5020	5020	0
442	20250214	114800	3831040	5020	5020	5020	5020	0
443	20250214	114700	3831040	5020	5020	5020	5020	0
444	20250214	114600	3831040	5020	5020	5020	5020	0
445	20250214	114500	3831040	5020	5020	5020	5020	0
446	20250214	114400	3831040	5020	5020	5020	5020	0
447	20250214	114300	3831040	5020	5020	5020	5020	0
448	20250214	114200	3831040	5020	5020	5020	5020	0
449	20250214	114100	3831040	5020	5020	5020	5020	0
450	20250214	114000	3831040	5020	5020	5020	5020	0
451	20250214	113900	3831040	5020	5020	5020	5020	0
452	20250214	113800	3831040	5020	5020	5020	5020	0
453	20250214	113700	3831040	5020	5020	5020	5020	0
454	20250214	113600	3831040	5020	5020	5020	5020	0
455	20250214	113500	3831040	5020	5020	5020	5020	0
456	20250214	113400	3831040	5020	5020	5020	5020	0
457	20250214	113300	3831040	5020	5020	5020	5020	0
458	20250214	113200	3831040	5020	5020	5020	5020	0
459	20250214	113100	3831040	5020	5020	5020	5020	0
460	20250214	113000	3831040	5020	5020	5020	5020	0
461	20250214	112900	3831040	5020	5020	5020	5020	0
462	20250214	112800	3831040	5020	5020	5020	5020	0
463	20250214	112700	3831040	5020	5020	5020	5020	0
464	20250214	112600	3831040	5020	5020	5020	5020	0
465	20250214	112500	3831040	5020	5020	5020	5020	0
466	20250214	112400	3831040	5020	5020	5020	5020	0
467	20250214	112300	3831040	5020	5020	5020	5020	0
468	20250214	112200	3831040	5020	5020	5020	5020	0
469	20250214	112100	3831040	5020	5020	5020	5020	0
470	20250214	112000	3831040	5020	5020	5020	5020	0
471	20250214	111900	3831040	5020	5020	5020	5020	0
472	20250214	111800	3831040	5020	5020	5020	5020	0
473	20250214	111700	3831040	5020	5020	5020	5020	0
474	20250214	111600	3831040	5020	5020	5020	5020	0
475	20250214	111500	3831040	5020	5020	5020	5020	100
476	20250214	111400	3329040	5030	5030	5030	5030	0
477	20250214	111300	3329040	5030	5030	5030	5030	0
478	20250214	111200	3329040	5030	5030	5030	5030	0
479	20250214	111100	3329040	5030	5030	5030	5030	0
480	20250214	111000	3329040	5030	5030	5030	5030	0
481	20250214	110900	3329040	5030	5030	5030	5030	0
482	20250214	110800	3329040	5030	5030	5030	5030	0
483	20250214	110700	3329040	5030	5030	5030	5030	0
484	20250214	110600	3329040	5030	5030	5030	5030	0
485	20250214	110500	3329040	5030	5030	5030	5030	0
486	20250214	110400	3329040	5030	5030	5030	5030	0
487	20250214	110300	3329040	5030	5030	5030	5030	0
488	20250214	110200	3329040	5030	5030	5030	5030	0
489	20250214	110100	3329040	5030	5030	5030	5030	0
490	20250214	110000	3329040	5030	5030	5030	5030	0
491	20250214	105900	3329040	5030	5030	5030	5030	0
492	20250214	105800	3329040	5030	5030	5030	5030	0
493	20250214	105700	3329040	5030	5030	5030	5030	0
494	20250214	105600	3329040	5030	5030	5030	5030	0
495	20250214	105500	3329040	5030	5030	5030	5030	0
496	20250214	105400	3329040	5030	5030	5030	5030	0
497	20250214	105300	3329040	5030	5030	5030	5030	0
498	20250214	105200	3329040	5030	5030	5030	5030	0
499	20250214	105100	3329040	5030	5030	5030	5030	0
500	20250214	105000	3329040	5030	5030	5030	5030	0
501	20250214	104900	3329040	5030	5030	5030	5030	0
502	20250214	104800	3329040	5030	5030	5030	5030	0
503	20250214	104700	3329040	5030	5030	5030	5030	0
504	20250214	104600	3329040	5030	5030	5030	5030	0
505	20250214	104500	3329040	5030	5030	5030	5030	0
506	20250214	104400	3329040	5030	5030	5030	5030	0
507	20250214	104300	3329040	5030	5030	5030	5030	0
508	20250214	104200	3329040	5030	5030	5030	5030	0
509	20250214	104100	3329040	5030	5030	5030	5030	0
510	20250214	104000	3329040	5030	5030	5030	5030	0
511	20250214	103900	3329040	5030	5030	5030	5030	0
512	20250214	103800	3329040	5030	5030	5030	5030	0
513	20250214	103700	3329040	5030	5030	5030	5030	0
514	20250214	103600	3329040	5030	5030	5030	5030	0
515	20250214	103500	3329040	5030	5030	5030	5030	0
516	20250214	103400	3329040	5030	5030	5030	5030	0
517	20250214	103300	3329040	5030	5030	5030	5030	0
518	20250214	103200	3329040	5030	5030	5030	5030	0
519	20250214	103100	3329040	5030	5030	5030	5030	0
520	20250214	103000	3329040	5030	5030	5030	5030	0
521	20250214	102900	3329040	5030	5030	5030	5030	0
522	20250214	102800	3329040	5030	5030	5030	5030	0
523	20250214	102700	3329040	5030	5030	5030	5030	0
524	20250214	102600	3329040	5030	5030	5030	5030	0
525	20250214	102500	3329040	5030	5030	5030	5030	0
526	20250214	102400	3329040	5030	5030	5030	5030	0
527	20250214	102300	3329040	5030	5030	5030	5030	0
528	20250214	102200	3329040	5030	5030	5030	5030	0
529	20250214	102100	3329040	5030	5030	5030	5030	0
530	20250214	102000	3329040	5030	5030	5030	5030	0
531	20250214	101900	3329040	5030	5030	5030	5030	0
532	20250214	101800	3329040	5030	5030	5030	5030	0
533	20250214	101700	3329040	5030	5030	5030	5030	0
534	20250214	101600	3329040	5030	5030	5030	5030	0
535	20250214	101500	3329040	5030	5030	5030	5030	0
536	20250214	101400	3329040	5030	5030	5030	5030	200
537	20250214	101300	2323040	5030	5030	5030	5030	0
538	20250214	101200	2323040	5030	5030	5030	5030	0
539	20250214	101100	2323040	5030	5030	5030	5030	0
540	20250214	101000	2323040	5030	5030	5030	5030	0
541	20250214	100900	2323040	5030	5030	5030	5030	0
542	20250214	100800	2323040	5030	5030	5030	5030	0
543	20250214	100700	2323040	5030	5030	5030	5030	2
544	20250214	100600	2312980	5030	5030	5030	5030	0
545	20250214	100500	2312980	5030	5030	5030	5030	100
546	20250214	100400	1809980	5010	5010	5010	5010	0
547	20250214	100300	1809980	5010	5010	5010	5010	13
548	20250214	100200	1744850	5000	5000	5000	5000	0
549	20250214	100100	1744850	5000	5000	5000	5000	0
550	20250214	100000	1744850	5000	5000	5000	5000	0
551	20250214	095900	1744850	5000	5000	5000	5000	0
552	20250214	095800	1744850	5000	5000	5000	5000	0
553	20250214	095700	1744850	5000	5000	5000	5000	0
554	20250214	095600	1744850	5000	5000	5000	5000	0
555	20250214	095500	1744850	5000	5000	5000	5000	0
556	20250214	095400	1744850	5000	5000	5000	5000	0
557	20250214	095300	1744850	5000	5000	5000	5000	0
558	20250214	095200	1744850	5000	5000	5000	5000	0
559	20250214	095100	1744850	5000	5000	5000	5000	0
560	20250214	095000	1744850	5000	5000	5000	5000	0
561	20250214	094900	1744850	5000	5000	5000	5000	53
562	20250214	094800	1479850	5010	5020	5020	5010	30
563	20250214	094700	1329450	5030	5040	5040	5030	19
564	20250214	094600	1233860	5030	5030	5030	5030	0
565	20250214	094500	1233860	5030	5030	5030	5030	0
566	20250214	094400	1233860	5030	5030	5030	5030	0
567	20250214	094300	1233860	5030	5030	5030	5030	0
568	20250214	094200	1233860	5030	5030	5030	5030	90
569	20250214	094100	781160	5040	5040	5040	5040	0
570	20250214	094000	781160	5040	5040	5040	5040	0
571	20250214	093900	781160	5040	5040	5040	5040	0
572	20250214	093800	781160	5040	5040	5040	5040	0
573	20250214	093700	781160	5040	5040	5040	5040	0
574	20250214	093600	781160	5040	5040	5040	5040	0
575	20250214	093500	781160	5040	5040	5040	5040	0
576	20250214	093400	781160	5040	5040	5040	5040	0
577	20250214	093300	781160	5040	5040	5040	5040	0
578	20250214	093200	781160	5040	5040	5040	5040	0
579	20250214	093100	781160	5040	5040	5040	5040	0
580	20250214	093000	781160	5040	5040	5040	5040	100
581	20250214	092900	277160	5040	5040	5040	5040	0
582	20250214	092800	277160	5040	5040	5040	5040	0
583	20250214	092700	277160	5040	5040	5040	5040	0
584	20250214	092600	277160	5040	5040	5040	5040	0
585	20250214	092500	277160	5040	5040	5040	5040	0
586	20250214	092400	277160	5040	5040	5040	5040	21
587	20250214	092300	171320	5030	5030	5030	5030	0
588	20250214	092200	171320	5030	5030	5030	5030	0
589	20250214	092100	171320	5030	5030	5030	5030	0
590	20250214	092000	171320	5030	5030	5030	5030	0
591	20250214	091900	171320	5030	5030	5030	5030	0
592	20250214	091800	171320	5030	5030	5030	5030	0
593	20250214	091700	171320	5030	5030	5030	5030	0
594	20250214	091600	171320	5030	5030	5030	5030	0
595	20250214	091500	171320	5030	5030	5030	5030	0
596	20250214	091400	171320	5030	5030	5030	5030	0
597	20250214	091300	171320	5030	5030	5030	5030	0
598	20250214	091200	171320	5030	5030	5030	5030	4
599	20250214	091100	151200	5050	5050	5050	5050	0
600	20250214	091000	151200	5050	5050	5050	5050	10
601	20250214	090900	100700	5050	5050	5050	5050	0
602	20250214	090800	100700	5050	5050	5050	5050	10
603	20250214	090700	50200	5020	5020	5020	5020	0
604	20250214	090600	50200	5020	5020	5020	5020	0
605	20250214	090500	50200	5020	5020	5020	5020	0
606	20250214	090400	50200	5020	5020	5020	5020	0
607	20250214	090300	50200	5020	5020	5020	5020	0
608	20250214	090200	50200	5020	5020	5020	5020	0
609	20250214	090100	50200	5020	5020	5020	5020	0
610	20250214	090000	50200	5020	5020	5020	5020	10