KissMeData/024800/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191000	16264333	1891	1891	1891	1891	256
3	20250214	190900	16264333	1891	1891	1891	1891	0
4	20250214	190800	16264333	1891	1891	1891	1891	0
5	20250214	190700	16264333	1891	1891	1891	1891	0
6	20250214	190600	16264333	1891	1891	1891	1891	0
7	20250214	190500	16264333	1891	1891	1891	1891	0
8	20250214	190400	16264333	1891	1891	1891	1891	0
9	20250214	190300	16264333	1891	1891	1891	1891	0
10	20250214	190200	16264333	1891	1891	1891	1891	0
11	20250214	190100	16264333	1891	1891	1891	1891	0
12	20250214	190000	16264333	1891	1891	1891	1891	0
13	20250214	185900	16264333	1891	1891	1891	1891	0
14	20250214	185800	16264333	1891	1891	1891	1891	0
15	20250214	185700	16264333	1891	1891	1891	1891	0
16	20250214	185600	16264333	1891	1891	1891	1891	0
17	20250214	185500	16264333	1891	1891	1891	1891	0
18	20250214	185400	16264333	1891	1891	1891	1891	0
19	20250214	185300	16264333	1891	1891	1891	1891	0
20	20250214	185200	16264333	1891	1891	1891	1891	0
21	20250214	185100	16264333	1891	1891	1891	1891	0
22	20250214	185000	16264333	1891	1891	1891	1891	0
23	20250214	184900	16264333	1891	1891	1891	1891	0
24	20250214	184800	16264333	1891	1891	1891	1891	0
25	20250214	184700	16264333	1891	1891	1891	1891	0
26	20250214	184600	16264333	1891	1891	1891	1891	0
27	20250214	184500	16264333	1891	1891	1891	1891	0
28	20250214	184400	16264333	1891	1891	1891	1891	0
29	20250214	184300	16264333	1891	1891	1891	1891	0
30	20250214	184200	16264333	1891	1891	1891	1891	0
31	20250214	184100	16264333	1891	1891	1891	1891	0
32	20250214	184000	16264333	1891	1891	1891	1891	256
33	20250214	183900	16264333	1891	1891	1891	1891	0
34	20250214	183800	16264333	1891	1891	1891	1891	0
35	20250214	183700	16264333	1891	1891	1891	1891	0
36	20250214	183600	16264333	1891	1891	1891	1891	0
37	20250214	183500	16264333	1891	1891	1891	1891	0
38	20250214	183400	16264333	1891	1891	1891	1891	0
39	20250214	183300	16264333	1891	1891	1891	1891	0
40	20250214	183200	16264333	1891	1891	1891	1891	0
41	20250214	183100	16264333	1891	1891	1891	1891	0
42	20250214	183000	16264333	1891	1891	1891	1891	0
43	20250214	182900	16264333	1891	1891	1891	1891	0
44	20250214	182800	16264333	1891	1891	1891	1891	0
45	20250214	182700	16264333	1891	1891	1891	1891	0
46	20250214	182600	16264333	1891	1891	1891	1891	0
47	20250214	182500	16264333	1891	1891	1891	1891	0
48	20250214	182400	16264333	1891	1891	1891	1891	0
49	20250214	182300	16264333	1891	1891	1891	1891	0
50	20250214	182200	16264333	1891	1891	1891	1891	0
51	20250214	182100	16264333	1891	1891	1891	1891	0
52	20250214	182000	16264333	1891	1891	1891	1891	0
53	20250214	181900	16264333	1891	1891	1891	1891	0
54	20250214	181800	16264333	1891	1891	1891	1891	0
55	20250214	181700	16264333	1891	1891	1891	1891	0
56	20250214	181600	16264333	1891	1891	1891	1891	0
57	20250214	181500	16264333	1891	1891	1891	1891	0
58	20250214	181400	16264333	1891	1891	1891	1891	0
59	20250214	181300	16264333	1891	1891	1891	1891	0
60	20250214	181200	16264333	1891	1891	1891	1891	0
61	20250214	181100	16264333	1891	1891	1891	1891	0
62	20250214	181000	16264333	1891	1891	1891	1891	256
63	20250214	180900	16264333	1891	1891	1891	1891	0
64	20250214	180800	16264333	1891	1891	1891	1891	0
65	20250214	180700	16264333	1891	1891	1891	1891	0
66	20250214	180600	16264333	1891	1891	1891	1891	0
67	20250214	180500	16264333	1891	1891	1891	1891	0
68	20250214	180400	16264333	1891	1891	1891	1891	0
69	20250214	180300	16264333	1891	1891	1891	1891	0
70	20250214	180200	16264333	1891	1891	1891	1891	0
71	20250214	180100	16264333	1891	1891	1891	1891	0
72	20250214	180000	16264333	1891	1891	1891	1891	0
73	20250214	175900	16264333	1891	1891	1891	1891	0
74	20250214	175800	16264333	1891	1891	1891	1891	0
75	20250214	175700	16264333	1891	1891	1891	1891	0
76	20250214	175600	16264333	1891	1891	1891	1891	0
77	20250214	175500	16264333	1891	1891	1891	1891	0
78	20250214	175400	16264333	1891	1891	1891	1891	0
79	20250214	175300	16264333	1891	1891	1891	1891	0
80	20250214	175200	16264333	1891	1891	1891	1891	0
81	20250214	175100	16264333	1891	1891	1891	1891	0
82	20250214	175000	16264333	1891	1891	1891	1891	0
83	20250214	174900	16264333	1891	1891	1891	1891	0
84	20250214	174800	16264333	1891	1891	1891	1891	0
85	20250214	174700	16264333	1891	1891	1891	1891	0
86	20250214	174600	16264333	1891	1891	1891	1891	0
87	20250214	174500	16264333	1891	1891	1891	1891	0
88	20250214	174400	16264333	1891	1891	1891	1891	0
89	20250214	174300	16264333	1891	1891	1891	1891	0
90	20250214	174200	16264333	1891	1891	1891	1891	0
91	20250214	174100	16264333	1891	1891	1891	1891	0
92	20250214	174000	16264333	1891	1891	1891	1891	256
93	20250214	173900	16264333	1891	1891	1891	1891	0
94	20250214	173800	16264333	1891	1891	1891	1891	0
95	20250214	173700	16264333	1891	1891	1891	1891	0
96	20250214	173600	16264333	1891	1891	1891	1891	0
97	20250214	173500	16264333	1891	1891	1891	1891	0
98	20250214	173400	16264333	1891	1891	1891	1891	0
99	20250214	173300	16264333	1891	1891	1891	1891	0
100	20250214	173200	16264333	1891	1891	1891	1891	0
101	20250214	173100	16264333	1891	1891	1891	1891	0
102	20250214	173000	16264333	1891	1891	1891	1891	0
103	20250214	172900	16264333	1891	1891	1891	1891	0
104	20250214	172800	16264333	1891	1891	1891	1891	0
105	20250214	172700	16264333	1891	1891	1891	1891	0
106	20250214	172600	16264333	1891	1891	1891	1891	0
107	20250214	172500	16264333	1891	1891	1891	1891	0
108	20250214	172400	16264333	1891	1891	1891	1891	0
109	20250214	172300	16264333	1891	1891	1891	1891	0
110	20250214	172200	16264333	1891	1891	1891	1891	0
111	20250214	172100	16264333	1891	1891	1891	1891	0
112	20250214	172000	16264333	1891	1891	1891	1891	0
113	20250214	171900	16264333	1891	1891	1891	1891	0
114	20250214	171800	16264333	1891	1891	1891	1891	0
115	20250214	171700	16264333	1891	1891	1891	1891	0
116	20250214	171600	16264333	1891	1891	1891	1891	0
117	20250214	171500	16264333	1891	1891	1891	1891	0
118	20250214	171400	16264333	1891	1891	1891	1891	0
119	20250214	171300	16264333	1891	1891	1891	1891	0
120	20250214	171200	16264333	1891	1891	1891	1891	0
121	20250214	171100	16264333	1891	1891	1891	1891	0
122	20250214	171000	16264333	1891	1891	1891	1891	256
123	20250214	170900	16264333	1891	1891	1891	1891	0
124	20250214	170800	16264333	1891	1891	1891	1891	0
125	20250214	170700	16264333	1891	1891	1891	1891	0
126	20250214	170600	16264333	1891	1891	1891	1891	0
127	20250214	170500	16264333	1891	1891	1891	1891	0
128	20250214	170400	16264333	1891	1891	1891	1891	0
129	20250214	170300	16264333	1891	1891	1891	1891	0
130	20250214	170200	16264333	1891	1891	1891	1891	0
131	20250214	170100	16264333	1891	1891	1891	1891	0
132	20250214	170000	16264333	1891	1891	1891	1891	0
133	20250214	165900	16264333	1891	1891	1891	1891	0
134	20250214	165800	16264333	1891	1891	1891	1891	0
135	20250214	165700	16264333	1891	1891	1891	1891	0
136	20250214	165600	16264333	1891	1891	1891	1891	0
137	20250214	165500	16264333	1891	1891	1891	1891	0
138	20250214	165400	16264333	1891	1891	1891	1891	0
139	20250214	165300	16264333	1891	1891	1891	1891	0
140	20250214	165200	16264333	1891	1891	1891	1891	0
141	20250214	165100	16264333	1891	1891	1891	1891	0
142	20250214	165000	16264333	1891	1891	1891	1891	0
143	20250214	164900	16264333	1891	1891	1891	1891	0
144	20250214	164800	16264333	1891	1891	1891	1891	0
145	20250214	164700	16264333	1891	1891	1891	1891	0
146	20250214	164600	16264333	1891	1891	1891	1891	0
147	20250214	164500	16264333	1891	1891	1891	1891	0
148	20250214	164400	16264333	1891	1891	1891	1891	0
149	20250214	164300	16264333	1891	1891	1891	1891	0
150	20250214	164200	16264333	1891	1891	1891	1891	0
151	20250214	164100	16264333	1891	1891	1891	1891	0
152	20250214	164000	16264333	1891	1891	1891	1891	256
153	20250214	163900	16264333	1891	1891	1891	1891	0
154	20250214	163800	16264333	1891	1891	1891	1891	0
155	20250214	163700	16264333	1891	1891	1891	1891	0
156	20250214	163600	16264333	1891	1891	1891	1891	0
157	20250214	163500	16264333	1891	1891	1891	1891	0
158	20250214	163400	16264333	1891	1891	1891	1891	0
159	20250214	163300	16264333	1891	1891	1891	1891	0
160	20250214	163200	16264333	1891	1891	1891	1891	0
161	20250214	163100	16264333	1891	1891	1891	1891	0
162	20250214	163000	16264333	1891	1891	1891	1891	0
163	20250214	162900	16264333	1891	1891	1891	1891	0
164	20250214	162800	16264333	1891	1891	1891	1891	0
165	20250214	162700	16264333	1891	1891	1891	1891	0
166	20250214	162600	16264333	1891	1891	1891	1891	0
167	20250214	162500	16264333	1891	1891	1891	1891	0
168	20250214	162400	16264333	1891	1891	1891	1891	0
169	20250214	162300	16264333	1891	1891	1891	1891	0
170	20250214	162200	16264333	1891	1891	1891	1891	0
171	20250214	162100	16264333	1891	1891	1891	1891	0
172	20250214	162000	16264333	1891	1891	1891	1891	0
173	20250214	161900	16264333	1891	1891	1891	1891	0
174	20250214	161800	16264333	1891	1891	1891	1891	0
175	20250214	161700	16264333	1891	1891	1891	1891	0
176	20250214	161600	16264333	1891	1891	1891	1891	0
177	20250214	161500	16264333	1891	1891	1891	1891	0
178	20250214	161400	16264333	1891	1891	1891	1891	0
179	20250214	161300	16264333	1891	1891	1891	1891	0
180	20250214	161200	16264333	1891	1891	1891	1891	0
181	20250214	161100	16264333	1891	1891	1891	1891	0
182	20250214	161000	16264333	1891	1891	1891	1891	256
183	20250214	160900	16264333	1891	1891	1891	1891	0
184	20250214	160800	16264333	1891	1891	1891	1891	0
185	20250214	160700	16264333	1891	1891	1891	1891	0
186	20250214	160600	16264333	1891	1891	1891	1891	0
187	20250214	160500	16264333	1891	1891	1891	1891	0
188	20250214	160400	16264333	1891	1891	1891	1891	0
189	20250214	160300	16264333	1891	1891	1891	1891	0
190	20250214	160200	16264333	1891	1891	1891	1891	0
191	20250214	160100	16264333	1891	1891	1891	1891	0
192	20250214	160000	16264333	1891	1891	1891	1891	0
193	20250214	155900	16264333	1891	1891	1891	1891	0
194	20250214	155800	16264333	1891	1891	1891	1891	0
195	20250214	155700	16264333	1891	1891	1891	1891	0
196	20250214	155600	16264333	1891	1891	1891	1891	0
197	20250214	155500	16264333	1891	1891	1891	1891	0
198	20250214	155400	16264333	1891	1891	1891	1891	0
199	20250214	155300	16264333	1891	1891	1891	1891	0
200	20250214	155200	16264333	1891	1891	1891	1891	0
201	20250214	155100	16264333	1891	1891	1891	1891	0
202	20250214	155000	16264333	1891	1891	1891	1891	0
203	20250214	154900	16264333	1891	1891	1891	1891	0
204	20250214	154800	16264333	1891	1891	1891	1891	0
205	20250214	154700	16264333	1891	1891	1891	1891	0
206	20250214	154600	16264333	1891	1891	1891	1891	0
207	20250214	154500	16264333	1891	1891	1891	1891	0
208	20250214	154400	16264333	1891	1891	1891	1891	0
209	20250214	154300	16264333	1891	1891	1891	1891	0
210	20250214	154200	16264333	1891	1891	1891	1891	0
211	20250214	154100	16264333	1891	1891	1891	1891	0
212	20250214	154000	16264333	1891	1891	1891	1891	256
213	20250214	153900	16264333	1891	1891	1891	1891	0
214	20250214	153800	16264333	1891	1891	1891	1891	0
215	20250214	153700	16264333	1891	1891	1891	1891	0
216	20250214	153600	16264333	1891	1891	1891	1891	0
217	20250214	153500	16264333	1891	1891	1891	1891	0
218	20250214	153400	16264333	1891	1891	1891	1891	0
219	20250214	153300	16264333	1891	1891	1891	1891	0
220	20250214	153200	16264333	1891	1891	1891	1891	0
221	20250214	153100	16264333	1891	1891	1891	1891	0
222	20250214	153000	16264333	1891	1891	1891	1891	256
223	20250214	152900	15780237	1894	1894	1894	1894	0
224	20250214	152800	15780237	1894	1894	1894	1894	0
225	20250214	152700	15780237	1894	1894	1894	1894	0
226	20250214	152600	15780237	1894	1894	1894	1894	0
227	20250214	152500	15780237	1894	1894	1894	1894	0
228	20250214	152400	15780237	1894	1894	1894	1894	0
229	20250214	152300	15780237	1894	1894	1894	1894	0
230	20250214	152200	15780237	1894	1894	1894	1894	0
231	20250214	152100	15780237	1894	1894	1894	1894	0
232	20250214	152000	15780237	1894	1894	1894	1894	0
233	20250214	151900	15780237	1894	1894	1894	1894	0
234	20250214	151800	15780237	1894	1894	1894	1894	0
235	20250214	151700	15780237	1894	1894	1894	1894	0
236	20250214	151600	15780237	1894	1894	1894	1894	0
237	20250214	151500	15780237	1894	1894	1894	1894	0
238	20250214	151400	15780237	1894	1894	1894	1894	0
239	20250214	151300	15780237	1894	1894	1894	1894	0
240	20250214	151200	15780237	1894	1894	1894	1894	0
241	20250214	151100	15780237	1894	1894	1894	1894	0
242	20250214	151000	15780237	1894	1894	1894	1894	0
243	20250214	150900	15780237	1894	1894	1894	1894	0
244	20250214	150800	15780237	1894	1894	1894	1894	0
245	20250214	150700	15780237	1894	1894	1894	1894	0
246	20250214	150600	15780237	1894	1894	1894	1894	0
247	20250214	150500	15780237	1894	1894	1894	1894	0
248	20250214	150400	15780237	1894	1894	1894	1894	0
249	20250214	150300	15780237	1894	1893	1894	1893	10
250	20250214	150200	15761306	1893	1893	1893	1893	0
251	20250214	150100	15761306	1893	1893	1893	1893	1
252	20250214	150000	15759413	1893	1893	1893	1893	0
253	20250214	145900	15759413	1893	1893	1893	1893	0
254	20250214	145800	15759413	1893	1893	1893	1893	0
255	20250214	145700	15759413	1893	1893	1893	1893	0
256	20250214	145600	15759413	1893	1893	1893	1893	0
257	20250214	145500	15759413	1893	1893	1893	1893	0
258	20250214	145400	15759413	1893	1893	1893	1893	0
259	20250214	145300	15759413	1893	1893	1893	1893	0
260	20250214	145200	15759413	1893	1893	1893	1893	0
261	20250214	145100	15759413	1893	1893	1893	1893	0
262	20250214	145000	15759413	1893	1893	1893	1893	1
263	20250214	144900	15757520	1885	1886	1886	1885	256
264	20250214	144800	15274950	1896	1896	1896	1896	0
265	20250214	144700	15274950	1896	1896	1896	1896	0
266	20250214	144600	15274950	1896	1896	1896	1896	0
267	20250214	144500	15274950	1896	1896	1896	1896	0
268	20250214	144400	15274950	1896	1896	1896	1896	0
269	20250214	144300	15274950	1896	1896	1896	1896	0
270	20250214	144200	15274950	1896	1896	1896	1896	0
271	20250214	144100	15274950	1896	1896	1896	1896	0
272	20250214	144000	15274950	1896	1896	1896	1896	0
273	20250214	143900	15274950	1896	1896	1896	1896	0
274	20250214	143800	15274950	1896	1896	1896	1896	0
275	20250214	143700	15274950	1896	1896	1896	1896	0
276	20250214	143600	15274950	1896	1896	1896	1896	0
277	20250214	143500	15274950	1896	1896	1896	1896	0
278	20250214	143400	15274950	1896	1896	1896	1896	0
279	20250214	143300	15274950	1896	1896	1896	1896	0
280	20250214	143200	15274950	1896	1896	1896	1896	0
281	20250214	143100	15274950	1896	1896	1896	1896	0
282	20250214	143000	15274950	1896	1896	1896	1896	0
283	20250214	142900	15274950	1896	1896	1896	1896	0
284	20250214	142800	15274950	1896	1896	1896	1896	0
285	20250214	142700	15274950	1896	1896	1896	1896	0
286	20250214	142600	15274950	1896	1896	1896	1896	0
287	20250214	142500	15274950	1896	1896	1896	1896	0
288	20250214	142400	15274950	1896	1896	1896	1896	0
289	20250214	142300	15274950	1896	1896	1896	1896	0
290	20250214	142200	15274950	1896	1896	1896	1896	0
291	20250214	142100	15274950	1896	1896	1896	1896	0
292	20250214	142000	15274950	1896	1896	1896	1896	0
293	20250214	141900	15274950	1896	1896	1896	1896	0
294	20250214	141800	15274950	1896	1896	1896	1896	0
295	20250214	141700	15274950	1896	1896	1896	1896	0
296	20250214	141600	15274950	1896	1896	1896	1896	0
297	20250214	141500	15274950	1896	1896	1896	1896	0
298	20250214	141400	15274950	1896	1896	1896	1896	0
299	20250214	141300	15274950	1896	1896	1896	1896	0
300	20250214	141200	15274950	1896	1896	1896	1896	0
301	20250214	141100	15274950	1896	1896	1896	1896	0
302	20250214	141000	15274950	1896	1896	1896	1896	0
303	20250214	140900	15274950	1896	1896	1896	1896	0
304	20250214	140800	15274950	1896	1896	1896	1896	0
305	20250214	140700	15274950	1896	1896	1896	1896	0
306	20250214	140600	15274950	1896	1896	1896	1896	0
307	20250214	140500	15274950	1896	1896	1896	1896	0
308	20250214	140400	15274950	1896	1896	1896	1896	0
309	20250214	140300	15274950	1896	1896	1896	1896	0
310	20250214	140200	15274950	1896	1896	1896	1896	0
311	20250214	140100	15274950	1896	1896	1896	1896	0
312	20250214	140000	15274950	1896	1896	1896	1896	90
313	20250214	135900	15104310	1896	1895	1896	1895	10
314	20250214	135800	15085355	1895	1885	1895	1885	3
315	20250214	135700	15079680	1895	1895	1895	1895	0
316	20250214	135600	15079680	1895	1895	1895	1895	0
317	20250214	135500	15079680	1895	1895	1895	1895	0
318	20250214	135400	15079680	1895	1895	1895	1895	0
319	20250214	135300	15079680	1895	1895	1895	1895	0
320	20250214	135200	15079680	1895	1895	1895	1895	0
321	20250214	135100	15079680	1895	1895	1895	1895	0
322	20250214	135000	15079680	1895	1895	1895	1895	0
323	20250214	134900	15079680	1895	1895	1895	1895	0
324	20250214	134800	15079680	1895	1895	1895	1895	0
325	20250214	134700	15079680	1895	1895	1895	1895	0
326	20250214	134600	15079680	1895	1895	1895	1895	0
327	20250214	134500	15079680	1895	1895	1895	1895	0
328	20250214	134400	15079680	1895	1895	1895	1895	0
329	20250214	134300	15079680	1895	1889	1895	1889	10
330	20250214	134200	15060751	1888	1888	1888	1888	0
331	20250214	134100	15060751	1888	1885	1888	1885	1237
332	20250214	134000	12729000	1885	1885	1885	1885	0
333	20250214	133900	12729000	1885	1885	1885	1885	1150
334	20250214	133800	10561250	1885	1885	1885	1885	0
335	20250214	133700	10561250	1885	1885	1885	1885	0
336	20250214	133600	10561250	1885	1885	1885	1885	0
337	20250214	133500	10561250	1885	1885	1885	1885	0
338	20250214	133400	10561250	1885	1885	1885	1885	0
339	20250214	133300	10561250	1885	1885	1885	1885	0
340	20250214	133200	10561250	1885	1885	1885	1885	0
341	20250214	133100	10561250	1885	1885	1885	1885	0
342	20250214	133000	10561250	1885	1885	1885	1885	0
343	20250214	132900	10561250	1885	1885	1885	1885	0
344	20250214	132800	10561250	1885	1885	1885	1885	0
345	20250214	132700	10561250	1885	1885	1885	1885	0
346	20250214	132600	10561250	1885	1885	1885	1885	0
347	20250214	132500	10561250	1885	1885	1885	1885	0
348	20250214	132400	10561250	1885	1885	1885	1885	0
349	20250214	132300	10561250	1885	1885	1885	1885	0
350	20250214	132200	10561250	1885	1890	1890	1885	2616
351	20250214	132100	5627130	1897	1897	1897	1897	0
352	20250214	132000	5627130	1897	1897	1897	1897	0
353	20250214	131900	5627130	1897	1897	1897	1897	0
354	20250214	131800	5627130	1897	1897	1897	1897	0
355	20250214	131700	5627130	1897	1897	1897	1897	0
356	20250214	131600	5627130	1897	1897	1897	1897	0
357	20250214	131500	5627130	1897	1897	1897	1897	0
358	20250214	131400	5627130	1897	1897	1897	1897	0
359	20250214	131300	5627130	1897	1897	1897	1897	0
360	20250214	131200	5627130	1897	1897	1897	1897	0
361	20250214	131100	5627130	1897	1897	1897	1897	2
362	20250214	131000	5623336	1898	1898	1898	1898	0
363	20250214	130900	5623336	1898	1898	1898	1898	0
364	20250214	130800	5623336	1898	1898	1898	1898	1
365	20250214	130700	5621438	1898	1898	1898	1898	0
366	20250214	130600	5621438	1898	1898	1898	1898	0
367	20250214	130500	5621438	1898	1898	1898	1898	0
368	20250214	130400	5621438	1898	1898	1898	1898	0
369	20250214	130300	5621438	1898	1898	1898	1898	0
370	20250214	130200	5621438	1898	1898	1898	1898	0
371	20250214	130100	5621438	1898	1898	1898	1898	0
372	20250214	130000	5621438	1898	1898	1898	1898	0
373	20250214	125900	5621438	1898	1898	1898	1898	0
374	20250214	125800	5621438	1898	1898	1898	1898	0
375	20250214	125700	5621438	1898	1898	1898	1898	0
376	20250214	125600	5621438	1898	1898	1898	1898	0
377	20250214	125500	5621438	1898	1898	1898	1898	0
378	20250214	125400	5621438	1898	1898	1898	1898	0
379	20250214	125300	5621438	1898	1898	1898	1898	0
380	20250214	125200	5621438	1898	1898	1898	1898	0
381	20250214	125100	5621438	1898	1898	1898	1898	0
382	20250214	125000	5621438	1898	1898	1898	1898	0
383	20250214	124900	5621438	1898	1898	1898	1898	0
384	20250214	124800	5621438	1898	1898	1898	1898	0
385	20250214	124700	5621438	1898	1898	1898	1898	0
386	20250214	124600	5621438	1898	1898	1898	1898	1
387	20250214	124500	5619540	1898	1898	1898	1898	0
388	20250214	124400	5619540	1898	1898	1898	1898	0
389	20250214	124300	5619540	1898	1898	1898	1898	0
390	20250214	124200	5619540	1898	1898	1898	1898	0
391	20250214	124100	5619540	1898	1898	1898	1898	0
392	20250214	124000	5619540	1898	1898	1898	1898	0
393	20250214	123900	5619540	1898	1898	1898	1898	0
394	20250214	123800	5619540	1898	1898	1898	1898	0
395	20250214	123700	5619540	1898	1898	1898	1898	0
396	20250214	123600	5619540	1898	1898	1898	1898	0
397	20250214	123500	5619540	1898	1898	1898	1898	0
398	20250214	123400	5619540	1898	1898	1898	1898	0
399	20250214	123300	5619540	1898	1898	1898	1898	0
400	20250214	123200	5619540	1898	1896	1898	1896	3
401	20250214	123100	5613849	1895	1895	1895	1895	1
402	20250214	123000	5611954	1891	1891	1891	1891	24
403	20250214	122900	5566570	1891	1891	1891	1891	0
404	20250214	122800	5566570	1891	1891	1891	1891	0
405	20250214	122700	5566570	1891	1881	1891	1881	176
406	20250214	122600	5234029	1889	1889	1889	1889	0
407	20250214	122500	5234029	1889	1889	1889	1889	1
408	20250214	122400	5232140	1880	1880	1880	1880	0
409	20250214	122300	5232140	1880	1880	1880	1880	0
410	20250214	122200	5232140	1880	1880	1880	1880	0
411	20250214	122100	5232140	1880	1880	1880	1880	254
412	20250214	122000	4754620	1880	1880	1880	1880	0
413	20250214	121900	4754620	1880	1880	1880	1880	0
414	20250214	121800	4754620	1880	1880	1880	1880	296
415	20250214	121700	4198140	1890	1890	1890	1890	0
416	20250214	121600	4198140	1890	1890	1890	1890	0
417	20250214	121500	4198140	1890	1890	1890	1890	0
418	20250214	121400	4198140	1890	1890	1890	1890	0
419	20250214	121300	4198140	1890	1890	1890	1890	0
420	20250214	121200	4198140	1890	1890	1890	1890	0
421	20250214	121100	4198140	1890	1890	1890	1890	0
422	20250214	121000	4198140	1890	1890	1890	1890	0
423	20250214	120900	4198140	1890	1890	1890	1890	0
424	20250214	120800	4198140	1890	1890	1890	1890	0
425	20250214	120700	4198140	1890	1890	1890	1890	0
426	20250214	120600	4198140	1890	1890	1890	1890	0
427	20250214	120500	4198140	1890	1890	1890	1890	0
428	20250214	120400	4198140	1890	1890	1890	1890	0
429	20250214	120300	4198140	1890	1890	1890	1890	0
430	20250214	120200	4198140	1890	1890	1890	1890	0
431	20250214	120100	4198140	1890	1890	1890	1890	0
432	20250214	120000	4198140	1890	1890	1890	1890	0
433	20250214	115900	4198140	1890	1890	1890	1890	0
434	20250214	115800	4198140	1890	1890	1890	1890	1
435	20250214	115700	4196250	1885	1885	1885	1885	0
436	20250214	115600	4196250	1885	1885	1885	1885	0
437	20250214	115500	4196250	1885	1885	1885	1885	0
438	20250214	115400	4196250	1885	1885	1885	1885	0
439	20250214	115300	4196250	1885	1885	1885	1885	0
440	20250214	115200	4196250	1885	1885	1885	1885	0
441	20250214	115100	4196250	1885	1885	1885	1885	0
442	20250214	115000	4196250	1885	1885	1885	1885	0
443	20250214	114900	4196250	1885	1885	1885	1885	0
444	20250214	114800	4196250	1885	1885	1885	1885	0
445	20250214	114700	4196250	1885	1885	1885	1885	0
446	20250214	114600	4196250	1885	1885	1885	1885	0
447	20250214	114500	4196250	1885	1885	1885	1885	0
448	20250214	114400	4196250	1885	1885	1885	1885	100
449	20250214	114300	4007750	1890	1890	1890	1890	0
450	20250214	114200	4007750	1890	1890	1890	1890	42
451	20250214	114100	3928370	1890	1890	1890	1890	0
452	20250214	114000	3928370	1890	1890	1890	1890	0
453	20250214	113900	3928370	1890	1890	1890	1890	0
454	20250214	113800	3928370	1890	1890	1890	1890	0
455	20250214	113700	3928370	1890	1890	1890	1890	0
456	20250214	113600	3928370	1890	1890	1890	1890	0
457	20250214	113500	3928370	1890	1890	1890	1890	0
458	20250214	113400	3928370	1890	1890	1890	1890	0
459	20250214	113300	3928370	1890	1890	1890	1890	200
460	20250214	113200	3550370	1880	1880	1880	1880	0
461	20250214	113100	3550370	1880	1880	1880	1880	0
462	20250214	113000	3550370	1880	1880	1880	1880	0
463	20250214	112900	3550370	1880	1880	1880	1880	0
464	20250214	112800	3550370	1880	1880	1880	1880	0
465	20250214	112700	3550370	1880	1880	1880	1880	0
466	20250214	112600	3550370	1880	1880	1880	1880	0
467	20250214	112500	3550370	1880	1880	1880	1880	0
468	20250214	112400	3550370	1880	1880	1880	1880	0
469	20250214	112300	3550370	1880	1880	1880	1880	100
470	20250214	112200	3362370	1890	1890	1890	1890	0
471	20250214	112100	3362370	1890	1890	1890	1890	3
472	20250214	112000	3356700	1894	1894	1894	1894	0
473	20250214	111900	3356700	1894	1894	1894	1894	0
474	20250214	111800	3356700	1894	1894	1894	1894	0
475	20250214	111700	3356700	1894	1894	1894	1894	0
476	20250214	111600	3356700	1894	1894	1894	1894	0
477	20250214	111500	3356700	1894	1894	1894	1894	0
478	20250214	111400	3356700	1894	1894	1894	1894	0
479	20250214	111300	3356700	1894	1894	1894	1894	0
480	20250214	111200	3356700	1894	1894	1894	1894	0
481	20250214	111100	3356700	1894	1894	1894	1894	0
482	20250214	111000	3356700	1894	1894	1894	1894	0
483	20250214	110900	3356700	1894	1894	1894	1894	0
484	20250214	110800	3356700	1894	1894	1894	1894	1
485	20250214	110700	3354806	1897	1897	1897	1897	0
486	20250214	110600	3354806	1897	1897	1897	1897	0
487	20250214	110500	3354806	1897	1897	1897	1897	0
488	20250214	110400	3354806	1897	1897	1897	1897	0
489	20250214	110300	3354806	1897	1897	1897	1897	0
490	20250214	110200	3354806	1897	1897	1897	1897	0
491	20250214	110100	3354806	1897	1897	1897	1897	0
492	20250214	110000	3354806	1897	1897	1897	1897	0
493	20250214	105900	3354806	1897	1897	1897	1897	0
494	20250214	105800	3354806	1897	1897	1897	1897	0
495	20250214	105700	3354806	1897	1897	1897	1897	0
496	20250214	105600	3354806	1897	1897	1897	1897	0
497	20250214	105500	3354806	1897	1897	1897	1897	0
498	20250214	105400	3354806	1897	1897	1897	1897	0
499	20250214	105300	3354806	1897	1897	1897	1897	0
500	20250214	105200	3354806	1897	1897	1897	1897	0
501	20250214	105100	3354806	1897	1897	1897	1897	0
502	20250214	105000	3354806	1897	1897	1897	1897	0
503	20250214	104900	3354806	1897	1897	1897	1897	0
504	20250214	104800	3354806	1897	1897	1897	1897	0
505	20250214	104700	3354806	1897	1897	1897	1897	0
506	20250214	104600	3354806	1897	1897	1897	1897	0
507	20250214	104500	3354806	1897	1897	1897	1897	0
508	20250214	104400	3354806	1897	1897	1897	1897	0
509	20250214	104300	3354806	1897	1897	1897	1897	0
510	20250214	104200	3354806	1897	1897	1897	1897	0
511	20250214	104100	3354806	1897	1897	1897	1897	0
512	20250214	104000	3354806	1897	1897	1897	1897	0
513	20250214	103900	3354806	1897	1897	1897	1897	0
514	20250214	103800	3354806	1897	1897	1897	1897	0
515	20250214	103700	3354806	1897	1897	1897	1897	1
516	20250214	103600	3352909	1881	1881	1881	1881	0
517	20250214	103500	3352909	1881	1881	1881	1881	0
518	20250214	103400	3352909	1881	1881	1881	1881	0
519	20250214	103300	3352909	1881	1881	1881	1880	1004
520	20250214	103200	1464389	1881	1881	1881	1881	0
521	20250214	103100	1464389	1881	1881	1881	1881	0
522	20250214	103000	1464389	1881	1881	1881	1881	0
523	20250214	102900	1464389	1881	1881	1881	1881	0
524	20250214	102800	1464389	1881	1881	1881	1881	0
525	20250214	102700	1464389	1881	1881	1881	1881	0
526	20250214	102600	1464389	1881	1881	1881	1881	0
527	20250214	102500	1464389	1881	1881	1881	1881	0
528	20250214	102400	1464389	1881	1881	1881	1881	0
529	20250214	102300	1464389	1881	1881	1881	1881	0
530	20250214	102200	1464389	1881	1881	1881	1881	0
531	20250214	102100	1464389	1881	1881	1881	1881	0
532	20250214	102000	1464389	1881	1881	1881	1881	0
533	20250214	101900	1464389	1881	1881	1881	1881	0
534	20250214	101800	1464389	1881	1881	1881	1881	0
535	20250214	101700	1464389	1881	1881	1881	1881	0
536	20250214	101600	1464389	1881	1881	1881	1881	0
537	20250214	101500	1464389	1881	1881	1881	1881	0
538	20250214	101400	1464389	1881	1881	1881	1881	0
539	20250214	101300	1464389	1881	1886	1886	1881	266
540	20250214	101200	963622	1890	1890	1890	1890	0
541	20250214	101100	963622	1890	1890	1890	1890	0
542	20250214	101000	963622	1890	1890	1890	1890	0
543	20250214	100900	963622	1890	1890	1890	1890	0
544	20250214	100800	963622	1890	1890	1890	1890	0
545	20250214	100700	963622	1890	1890	1890	1890	47
546	20250214	100600	874792	1890	1890	1890	1890	0
547	20250214	100500	874792	1890	1890	1890	1890	0
548	20250214	100400	874792	1890	1898	1898	1890	7
549	20250214	100300	861546	1898	1898	1898	1898	0
550	20250214	100200	861546	1898	1898	1898	1898	0
551	20250214	100100	861546	1898	1898	1898	1898	0
552	20250214	100000	861546	1898	1898	1898	1898	0
553	20250214	095900	861546	1898	1898	1898	1898	0
554	20250214	095800	861546	1898	1898	1898	1898	0
555	20250214	095700	861546	1898	1898	1898	1898	0
556	20250214	095600	861546	1898	1898	1898	1898	0
557	20250214	095500	861546	1898	1898	1898	1898	0
558	20250214	095400	861546	1898	1898	1898	1898	0
559	20250214	095300	861546	1898	1898	1898	1898	0
560	20250214	095200	861546	1898	1898	1898	1898	0
561	20250214	095100	861546	1898	1898	1898	1898	0
562	20250214	095000	861546	1898	1898	1898	1898	0
563	20250214	094900	861546	1898	1898	1898	1898	0
564	20250214	094800	861546	1898	1898	1898	1898	0
565	20250214	094700	861546	1898	1898	1898	1898	0
566	20250214	094600	861546	1898	1898	1898	1898	3
567	20250214	094500	855852	1898	1898	1898	1898	53
568	20250214	094400	755258	1899	1899	1899	1899	0
569	20250214	094300	755258	1899	1899	1899	1899	0
570	20250214	094200	755258	1899	1899	1899	1899	0
571	20250214	094100	755258	1899	1899	1899	1899	0
572	20250214	094000	755258	1899	1899	1899	1899	0
573	20250214	093900	755258	1899	1899	1899	1899	0
574	20250214	093800	755258	1899	1899	1899	1899	0
575	20250214	093700	755258	1899	1899	1899	1899	0
576	20250214	093600	755258	1899	1899	1899	1899	0
577	20250214	093500	755258	1899	1899	1899	1899	0
578	20250214	093400	755258	1899	1899	1899	1899	0
579	20250214	093300	755258	1899	1899	1899	1899	0
580	20250214	093200	755258	1899	1899	1899	1899	0
581	20250214	093100	755258	1899	1899	1899	1899	0
582	20250214	093000	755258	1899	1899	1899	1899	0
583	20250214	092900	755258	1899	1899	1899	1899	0
584	20250214	092800	755258	1899	1899	1899	1899	0
585	20250214	092700	755258	1899	1899	1899	1899	0
586	20250214	092600	755258	1899	1899	1899	1899	0
587	20250214	092500	755258	1899	1899	1899	1899	0
588	20250214	092400	755258	1899	1899	1899	1899	0
589	20250214	092300	755258	1899	1899	1899	1899	0
590	20250214	092200	755258	1899	1899	1899	1899	0
591	20250214	092100	755258	1899	1899	1899	1899	0
592	20250214	092000	755258	1899	1899	1899	1899	0
593	20250214	091900	755258	1899	1899	1899	1899	0
594	20250214	091800	755258	1899	1899	1899	1899	0
595	20250214	091700	755258	1899	1899	1899	1899	0
596	20250214	091600	755258	1899	1899	1899	1899	0
597	20250214	091500	755258	1899	1899	1899	1899	0
598	20250214	091400	755258	1899	1899	1899	1899	0
599	20250214	091300	755258	1899	1899	1899	1899	0
600	20250214	091200	755258	1899	1899	1899	1899	0
601	20250214	091100	755258	1899	1899	1899	1899	0
602	20250214	091000	755258	1899	1899	1899	1899	0
603	20250214	090900	755258	1899	1899	1899	1899	198
604	20250214	090800	379256	1899	1899	1899	1899	0
605	20250214	090700	379256	1899	1899	1899	1899	64
606	20250214	090600	257720	1895	1895	1895	1895	0
607	20250214	090500	257720	1895	1895	1895	1895	0
608	20250214	090400	257720	1895	1895	1895	1895	0
609	20250214	090300	257720	1895	1895	1895	1895	0
610	20250214	090200	257720	1895	1895	1895	1895	0
611	20250214	090100	257720	1895	1895	1895	1895	0
612	20250214	090000	257720	1895	1895	1895	1895	136