KissMeData/122690/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202100	11084799	1898	1898	1898	1898	195
3	20250214	202000	11084799	1898	1898	1898	1898	0
4	20250214	201900	11084799	1898	1898	1898	1898	0
5	20250214	201800	11084799	1898	1898	1898	1898	0
6	20250214	201700	11084799	1898	1898	1898	1898	0
7	20250214	201600	11084799	1898	1898	1898	1898	0
8	20250214	201500	11084799	1898	1898	1898	1898	0
9	20250214	201400	11084799	1898	1898	1898	1898	0
10	20250214	201300	11084799	1898	1898	1898	1898	0
11	20250214	201200	11084799	1898	1898	1898	1898	0
12	20250214	201100	11084799	1898	1898	1898	1898	0
13	20250214	201000	11084799	1898	1898	1898	1898	0
14	20250214	200900	11084799	1898	1898	1898	1898	0
15	20250214	200800	11084799	1898	1898	1898	1898	0
16	20250214	200700	11084799	1898	1898	1898	1898	0
17	20250214	200600	11084799	1898	1898	1898	1898	0
18	20250214	200500	11084799	1898	1898	1898	1898	0
19	20250214	200400	11084799	1898	1898	1898	1898	0
20	20250214	200300	11084799	1898	1898	1898	1898	0
21	20250214	200200	11084799	1898	1898	1898	1898	0
22	20250214	200100	11084799	1898	1898	1898	1898	0
23	20250214	200000	11084799	1898	1898	1898	1898	0
24	20250214	195900	11084799	1898	1898	1898	1898	0
25	20250214	195800	11084799	1898	1898	1898	1898	0
26	20250214	195700	11084799	1898	1898	1898	1898	0
27	20250214	195600	11084799	1898	1898	1898	1898	0
28	20250214	195500	11084799	1898	1898	1898	1898	0
29	20250214	195400	11084799	1898	1898	1898	1898	0
30	20250214	195300	11084799	1898	1898	1898	1898	0
31	20250214	195200	11084799	1898	1898	1898	1898	0
32	20250214	195100	11084799	1898	1898	1898	1898	195
33	20250214	195000	11084799	1898	1898	1898	1898	0
34	20250214	194900	11084799	1898	1898	1898	1898	0
35	20250214	194800	11084799	1898	1898	1898	1898	0
36	20250214	194700	11084799	1898	1898	1898	1898	0
37	20250214	194600	11084799	1898	1898	1898	1898	0
38	20250214	194500	11084799	1898	1898	1898	1898	0
39	20250214	194400	11084799	1898	1898	1898	1898	0
40	20250214	194300	11084799	1898	1898	1898	1898	0
41	20250214	194200	11084799	1898	1898	1898	1898	0
42	20250214	194100	11084799	1898	1898	1898	1898	0
43	20250214	194000	11084799	1898	1898	1898	1898	0
44	20250214	193900	11084799	1898	1898	1898	1898	0
45	20250214	193800	11084799	1898	1898	1898	1898	0
46	20250214	193700	11084799	1898	1898	1898	1898	0
47	20250214	193600	11084799	1898	1898	1898	1898	0
48	20250214	193500	11084799	1898	1898	1898	1898	0
49	20250214	193400	11084799	1898	1898	1898	1898	0
50	20250214	193300	11084799	1898	1898	1898	1898	0
51	20250214	193200	11084799	1898	1898	1898	1898	0
52	20250214	193100	11084799	1898	1898	1898	1898	0
53	20250214	193000	11084799	1898	1898	1898	1898	0
54	20250214	192900	11084799	1898	1898	1898	1898	0
55	20250214	192800	11084799	1898	1898	1898	1898	0
56	20250214	192700	11084799	1898	1898	1898	1898	0
57	20250214	192600	11084799	1898	1898	1898	1898	0
58	20250214	192500	11084799	1898	1898	1898	1898	0
59	20250214	192400	11084799	1898	1898	1898	1898	0
60	20250214	192300	11084799	1898	1898	1898	1898	0
61	20250214	192200	11084799	1898	1898	1898	1898	0
62	20250214	192100	11084799	1898	1898	1898	1898	195
63	20250214	192000	11084799	1898	1898	1898	1898	0
64	20250214	191900	11084799	1898	1898	1898	1898	0
65	20250214	191800	11084799	1898	1898	1898	1898	0
66	20250214	191700	11084799	1898	1898	1898	1898	0
67	20250214	191600	11084799	1898	1898	1898	1898	0
68	20250214	191500	11084799	1898	1898	1898	1898	0
69	20250214	191400	11084799	1898	1898	1898	1898	0
70	20250214	191300	11084799	1898	1898	1898	1898	0
71	20250214	191200	11084799	1898	1898	1898	1898	0
72	20250214	191100	11084799	1898	1898	1898	1898	0
73	20250214	191000	11084799	1898	1898	1898	1898	0
74	20250214	190900	11084799	1898	1898	1898	1898	0
75	20250214	190800	11084799	1898	1898	1898	1898	0
76	20250214	190700	11084799	1898	1898	1898	1898	0
77	20250214	190600	11084799	1898	1898	1898	1898	0
78	20250214	190500	11084799	1898	1898	1898	1898	0
79	20250214	190400	11084799	1898	1898	1898	1898	0
80	20250214	190300	11084799	1898	1898	1898	1898	0
81	20250214	190200	11084799	1898	1898	1898	1898	0
82	20250214	190100	11084799	1898	1898	1898	1898	0
83	20250214	190000	11084799	1898	1898	1898	1898	0
84	20250214	185900	11084799	1898	1898	1898	1898	0
85	20250214	185800	11084799	1898	1898	1898	1898	0
86	20250214	185700	11084799	1898	1898	1898	1898	0
87	20250214	185600	11084799	1898	1898	1898	1898	0
88	20250214	185500	11084799	1898	1898	1898	1898	0
89	20250214	185400	11084799	1898	1898	1898	1898	0
90	20250214	185300	11084799	1898	1898	1898	1898	0
91	20250214	185200	11084799	1898	1898	1898	1898	0
92	20250214	185100	11084799	1898	1898	1898	1898	195
93	20250214	185000	11084799	1898	1898	1898	1898	0
94	20250214	184900	11084799	1898	1898	1898	1898	0
95	20250214	184800	11084799	1898	1898	1898	1898	0
96	20250214	184700	11084799	1898	1898	1898	1898	0
97	20250214	184600	11084799	1898	1898	1898	1898	0
98	20250214	184500	11084799	1898	1898	1898	1898	0
99	20250214	184400	11084799	1898	1898	1898	1898	0
100	20250214	184300	11084799	1898	1898	1898	1898	0
101	20250214	184200	11084799	1898	1898	1898	1898	0
102	20250214	184100	11084799	1898	1898	1898	1898	0
103	20250214	184000	11084799	1898	1898	1898	1898	0
104	20250214	183900	11084799	1898	1898	1898	1898	0
105	20250214	183800	11084799	1898	1898	1898	1898	0
106	20250214	183700	11084799	1898	1898	1898	1898	0
107	20250214	183600	11084799	1898	1898	1898	1898	0
108	20250214	183500	11084799	1898	1898	1898	1898	0
109	20250214	183400	11084799	1898	1898	1898	1898	0
110	20250214	183300	11084799	1898	1898	1898	1898	0
111	20250214	183200	11084799	1898	1898	1898	1898	0
112	20250214	183100	11084799	1898	1898	1898	1898	0
113	20250214	183000	11084799	1898	1898	1898	1898	0
114	20250214	182900	11084799	1898	1898	1898	1898	0
115	20250214	182800	11084799	1898	1898	1898	1898	0
116	20250214	182700	11084799	1898	1898	1898	1898	0
117	20250214	182600	11084799	1898	1898	1898	1898	0
118	20250214	182500	11084799	1898	1898	1898	1898	0
119	20250214	182400	11084799	1898	1898	1898	1898	0
120	20250214	182300	11084799	1898	1898	1898	1898	0
121	20250214	182200	11084799	1898	1898	1898	1898	0
122	20250214	182100	11084799	1898	1898	1898	1898	195
123	20250214	182000	11084799	1898	1898	1898	1898	0
124	20250214	181900	11084799	1898	1898	1898	1898	0
125	20250214	181800	11084799	1898	1898	1898	1898	0
126	20250214	181700	11084799	1898	1898	1898	1898	0
127	20250214	181600	11084799	1898	1898	1898	1898	0
128	20250214	181500	11084799	1898	1898	1898	1898	0
129	20250214	181400	11084799	1898	1898	1898	1898	0
130	20250214	181300	11084799	1898	1898	1898	1898	0
131	20250214	181200	11084799	1898	1898	1898	1898	0
132	20250214	181100	11084799	1898	1898	1898	1898	0
133	20250214	181000	11084799	1898	1898	1898	1898	0
134	20250214	180900	11084799	1898	1898	1898	1898	0
135	20250214	180800	11084799	1898	1898	1898	1898	0
136	20250214	180700	11084799	1898	1898	1898	1898	0
137	20250214	180600	11084799	1898	1898	1898	1898	0
138	20250214	180500	11084799	1898	1898	1898	1898	0
139	20250214	180400	11084799	1898	1898	1898	1898	0
140	20250214	180300	11084799	1898	1898	1898	1898	0
141	20250214	180200	11084799	1898	1898	1898	1898	0
142	20250214	180100	11084799	1898	1898	1898	1898	0
143	20250214	180000	11084799	1898	1898	1898	1898	0
144	20250214	175900	11084799	1898	1898	1898	1898	0
145	20250214	175800	11084799	1898	1898	1898	1898	0
146	20250214	175700	11084799	1898	1898	1898	1898	0
147	20250214	175600	11084799	1898	1898	1898	1898	0
148	20250214	175500	11084799	1898	1898	1898	1898	0
149	20250214	175400	11084799	1898	1898	1898	1898	0
150	20250214	175300	11084799	1898	1898	1898	1898	0
151	20250214	175200	11084799	1898	1898	1898	1898	0
152	20250214	175100	11084799	1898	1898	1898	1898	195
153	20250214	175000	11084799	1898	1898	1898	1898	0
154	20250214	174900	11084799	1898	1898	1898	1898	0
155	20250214	174800	11084799	1898	1898	1898	1898	0
156	20250214	174700	11084799	1898	1898	1898	1898	0
157	20250214	174600	11084799	1898	1898	1898	1898	0
158	20250214	174500	11084799	1898	1898	1898	1898	0
159	20250214	174400	11084799	1898	1898	1898	1898	0
160	20250214	174300	11084799	1898	1898	1898	1898	0
161	20250214	174200	11084799	1898	1898	1898	1898	0
162	20250214	174100	11084799	1898	1898	1898	1898	0
163	20250214	174000	11084799	1898	1898	1898	1898	0
164	20250214	173900	11084799	1898	1898	1898	1898	0
165	20250214	173800	11084799	1898	1898	1898	1898	0
166	20250214	173700	11084799	1898	1898	1898	1898	0
167	20250214	173600	11084799	1898	1898	1898	1898	0
168	20250214	173500	11084799	1898	1898	1898	1898	0
169	20250214	173400	11084799	1898	1898	1898	1898	0
170	20250214	173300	11084799	1898	1898	1898	1898	0
171	20250214	173200	11084799	1898	1898	1898	1898	0
172	20250214	173100	11084799	1898	1898	1898	1898	0
173	20250214	173000	11084799	1898	1898	1898	1898	0
174	20250214	172900	11084799	1898	1898	1898	1898	0
175	20250214	172800	11084799	1898	1898	1898	1898	0
176	20250214	172700	11084799	1898	1898	1898	1898	0
177	20250214	172600	11084799	1898	1898	1898	1898	0
178	20250214	172500	11084799	1898	1898	1898	1898	0
179	20250214	172400	11084799	1898	1898	1898	1898	0
180	20250214	172300	11084799	1898	1898	1898	1898	0
181	20250214	172200	11084799	1898	1898	1898	1898	0
182	20250214	172100	11084799	1898	1898	1898	1898	195
183	20250214	172000	11084799	1898	1898	1898	1898	0
184	20250214	171900	11084799	1898	1898	1898	1898	0
185	20250214	171800	11084799	1898	1898	1898	1898	0
186	20250214	171700	11084799	1898	1898	1898	1898	0
187	20250214	171600	11084799	1898	1898	1898	1898	0
188	20250214	171500	11084799	1898	1898	1898	1898	0
189	20250214	171400	11084799	1898	1898	1898	1898	0
190	20250214	171300	11084799	1898	1898	1898	1898	0
191	20250214	171200	11084799	1898	1898	1898	1898	0
192	20250214	171100	11084799	1898	1898	1898	1898	0
193	20250214	171000	11084799	1898	1898	1898	1898	0
194	20250214	170900	11084799	1898	1898	1898	1898	0
195	20250214	170800	11084799	1898	1898	1898	1898	0
196	20250214	170700	11084799	1898	1898	1898	1898	0
197	20250214	170600	11084799	1898	1898	1898	1898	0
198	20250214	170500	11084799	1898	1898	1898	1898	0
199	20250214	170400	11084799	1898	1898	1898	1898	0
200	20250214	170300	11084799	1898	1898	1898	1898	0
201	20250214	170200	11084799	1898	1898	1898	1898	0
202	20250214	170100	11084799	1898	1898	1898	1898	0
203	20250214	170000	11084799	1898	1898	1898	1898	0
204	20250214	165900	11084799	1898	1898	1898	1898	0
205	20250214	165800	11084799	1898	1898	1898	1898	0
206	20250214	165700	11084799	1898	1898	1898	1898	0
207	20250214	165600	11084799	1898	1898	1898	1898	0
208	20250214	165500	11084799	1898	1898	1898	1898	0
209	20250214	165400	11084799	1898	1898	1898	1898	0
210	20250214	165300	11084799	1898	1898	1898	1898	0
211	20250214	165200	11084799	1898	1898	1898	1898	0
212	20250214	165100	11084799	1898	1898	1898	1898	195
213	20250214	165000	11084799	1898	1898	1898	1898	0
214	20250214	164900	11084799	1898	1898	1898	1898	0
215	20250214	164800	11084799	1898	1898	1898	1898	0
216	20250214	164700	11084799	1898	1898	1898	1898	0
217	20250214	164600	11084799	1898	1898	1898	1898	0
218	20250214	164500	11084799	1898	1898	1898	1898	0
219	20250214	164400	11084799	1898	1898	1898	1898	0
220	20250214	164300	11084799	1898	1898	1898	1898	0
221	20250214	164200	11084799	1898	1898	1898	1898	0
222	20250214	164100	11084799	1898	1898	1898	1898	0
223	20250214	164000	11084799	1898	1898	1898	1898	0
224	20250214	163900	11084799	1898	1898	1898	1898	0
225	20250214	163800	11084799	1898	1898	1898	1898	0
226	20250214	163700	11084799	1898	1898	1898	1898	0
227	20250214	163600	11084799	1898	1898	1898	1898	0
228	20250214	163500	11084799	1898	1898	1898	1898	0
229	20250214	163400	11084799	1898	1898	1898	1898	0
230	20250214	163300	11084799	1898	1898	1898	1898	0
231	20250214	163200	11084799	1898	1898	1898	1898	0
232	20250214	163100	11084799	1898	1898	1898	1898	0
233	20250214	163000	11084799	1898	1898	1898	1898	0
234	20250214	162900	11084799	1898	1898	1898	1898	0
235	20250214	162800	11084799	1898	1898	1898	1898	0
236	20250214	162700	11084799	1898	1898	1898	1898	0
237	20250214	162600	11084799	1898	1898	1898	1898	0
238	20250214	162500	11084799	1898	1898	1898	1898	0
239	20250214	162400	11084799	1898	1898	1898	1898	0
240	20250214	162300	11084799	1898	1898	1898	1898	0
241	20250214	162200	11084799	1898	1898	1898	1898	0
242	20250214	162100	11084799	1898	1898	1898	1898	195
243	20250214	162000	11084799	1898	1898	1898	1898	0
244	20250214	161900	11084799	1898	1898	1898	1898	0
245	20250214	161800	11084799	1898	1898	1898	1898	0
246	20250214	161700	11084799	1898	1898	1898	1898	0
247	20250214	161600	11084799	1898	1898	1898	1898	0
248	20250214	161500	11084799	1898	1898	1898	1898	0
249	20250214	161400	11084799	1898	1898	1898	1898	0
250	20250214	161300	11084799	1898	1898	1898	1898	0
251	20250214	161200	11084799	1898	1898	1898	1898	0
252	20250214	161100	11084799	1898	1898	1898	1898	0
253	20250214	161000	11084799	1898	1898	1898	1898	0
254	20250214	160900	11084799	1898	1898	1898	1898	0
255	20250214	160800	11084799	1898	1898	1898	1898	0
256	20250214	160700	11084799	1898	1898	1898	1898	0
257	20250214	160600	11084799	1898	1898	1898	1898	0
258	20250214	160500	11084799	1898	1898	1898	1898	0
259	20250214	160400	11084799	1898	1898	1898	1898	0
260	20250214	160300	11084799	1898	1898	1898	1898	0
261	20250214	160200	11084799	1898	1898	1898	1898	0
262	20250214	160100	11084799	1898	1898	1898	1898	0
263	20250214	160000	11084799	1898	1898	1898	1898	0
264	20250214	155900	11084799	1898	1898	1898	1898	0
265	20250214	155800	11084799	1898	1898	1898	1898	0
266	20250214	155700	11084799	1898	1898	1898	1898	0
267	20250214	155600	11084799	1898	1898	1898	1898	0
268	20250214	155500	11084799	1898	1898	1898	1898	0
269	20250214	155400	11084799	1898	1898	1898	1898	0
270	20250214	155300	11084799	1898	1898	1898	1898	0
271	20250214	155200	11084799	1898	1898	1898	1898	0
272	20250214	155100	11084799	1898	1898	1898	1898	195
273	20250214	155000	11084799	1898	1898	1898	1898	0
274	20250214	154900	11084799	1898	1898	1898	1898	0
275	20250214	154800	11084799	1898	1898	1898	1898	0
276	20250214	154700	11084799	1898	1898	1898	1898	0
277	20250214	154600	11084799	1898	1898	1898	1898	0
278	20250214	154500	11084799	1898	1898	1898	1898	0
279	20250214	154400	11084799	1898	1898	1898	1898	0
280	20250214	154300	11084799	1898	1898	1898	1898	0
281	20250214	154200	11084799	1898	1898	1898	1898	0
282	20250214	154100	11084799	1898	1898	1898	1898	0
283	20250214	154000	11084799	1898	1898	1898	1898	0
284	20250214	153900	11084799	1898	1898	1898	1898	0
285	20250214	153800	11084799	1898	1898	1898	1898	0
286	20250214	153700	11084799	1898	1898	1898	1898	0
287	20250214	153600	11084799	1898	1898	1898	1898	0
288	20250214	153500	11084799	1898	1898	1898	1898	0
289	20250214	153400	11084799	1898	1898	1898	1898	0
290	20250214	153300	11084799	1898	1898	1898	1898	0
291	20250214	153200	11084799	1898	1898	1898	1898	0
292	20250214	153100	11084799	1898	1898	1898	1898	0
293	20250214	153000	11084799	1898	1898	1898	1898	195
294	20250214	152900	10714689	1869	1869	1869	1869	0
295	20250214	152800	10714689	1869	1869	1869	1869	0
296	20250214	152700	10714689	1869	1869	1869	1869	0
297	20250214	152600	10714689	1869	1869	1869	1869	0
298	20250214	152500	10714689	1869	1869	1869	1869	0
299	20250214	152400	10714689	1869	1869	1869	1869	0
300	20250214	152300	10714689	1869	1869	1869	1869	0
301	20250214	152200	10714689	1869	1869	1869	1869	0
302	20250214	152100	10714689	1869	1869	1869	1869	0
303	20250214	152000	10714689	1869	1869	1869	1869	0
304	20250214	151900	10714689	1869	1897	1898	1869	25
305	20250214	151800	10667319	1898	1898	1898	1898	0
306	20250214	151700	10667319	1898	1898	1898	1898	0
307	20250214	151600	10667319	1898	1897	1898	1897	14
308	20250214	151500	10640760	1898	1897	1898	1897	23
309	20250214	151400	10597128	1898	1898	1898	1898	0
310	20250214	151300	10597128	1898	1898	1898	1898	0
311	20250214	151200	10597128	1898	1898	1898	1898	0
312	20250214	151100	10597128	1898	1898	1898	1898	0
313	20250214	151000	10597128	1898	1898	1898	1898	0
314	20250214	150900	10597128	1898	1898	1898	1898	0
315	20250214	150800	10597128	1898	1898	1898	1898	0
316	20250214	150700	10597128	1898	1898	1898	1898	0
317	20250214	150600	10597128	1898	1898	1898	1898	10
318	20250214	150500	10578148	1898	1898	1898	1898	0
319	20250214	150400	10578148	1898	1898	1898	1898	10
320	20250214	150300	10559168	1898	1898	1898	1898	0
321	20250214	150200	10559168	1898	1898	1898	1898	0
322	20250214	150100	10559168	1898	1898	1898	1898	0
323	20250214	150000	10559168	1898	1898	1898	1898	0
324	20250214	145900	10559168	1898	1898	1898	1898	0
325	20250214	145800	10559168	1898	1898	1898	1898	0
326	20250214	145700	10559168	1898	1898	1898	1898	0
327	20250214	145600	10559168	1898	1898	1898	1898	0
328	20250214	145500	10559168	1898	1898	1898	1898	0
329	20250214	145400	10559168	1898	1898	1898	1898	0
330	20250214	145300	10559168	1898	1898	1898	1898	0
331	20250214	145200	10559168	1898	1898	1898	1898	0
332	20250214	145100	10559168	1898	1898	1898	1898	0
333	20250214	145000	10559168	1898	1898	1898	1898	0
334	20250214	144900	10559168	1898	1898	1898	1898	0
335	20250214	144800	10559168	1898	1898	1898	1898	0
336	20250214	144700	10559168	1898	1898	1898	1898	0
337	20250214	144600	10559168	1898	1898	1898	1898	2
338	20250214	144500	10555372	1899	1899	1899	1899	0
339	20250214	144400	10555372	1899	1899	1899	1899	0
340	20250214	144300	10555372	1899	1899	1899	1899	0
341	20250214	144200	10555372	1899	1899	1899	1899	0
342	20250214	144100	10555372	1899	1899	1899	1899	0
343	20250214	144000	10555372	1899	1899	1899	1899	0
344	20250214	143900	10555372	1899	1899	1899	1899	0
345	20250214	143800	10555372	1899	1899	1899	1899	0
346	20250214	143700	10555372	1899	1899	1899	1899	0
347	20250214	143600	10555372	1899	1899	1899	1899	0
348	20250214	143500	10555372	1899	1899	1899	1899	2
349	20250214	143400	10551574	1900	1870	1900	1870	1500
350	20250214	143300	7721443	1868	1868	1868	1868	0
351	20250214	143200	7721443	1868	1868	1868	1868	0
352	20250214	143100	7721443	1868	1868	1868	1868	0
353	20250214	143000	7721443	1868	1868	1868	1868	0
354	20250214	142900	7721443	1868	1868	1868	1868	0
355	20250214	142800	7721443	1868	1868	1868	1868	0
356	20250214	142700	7721443	1868	1868	1868	1868	0
357	20250214	142600	7721443	1868	1868	1868	1868	0
358	20250214	142500	7721443	1868	1868	1868	1868	0
359	20250214	142400	7721443	1868	1868	1868	1868	0
360	20250214	142300	7721443	1868	1868	1868	1868	0
361	20250214	142200	7721443	1868	1868	1868	1868	0
362	20250214	142100	7721443	1868	1868	1868	1868	0
363	20250214	142000	7721443	1868	1868	1868	1868	40
364	20250214	141900	7646723	1870	1870	1870	1870	0
365	20250214	141800	7646723	1870	1870	1870	1870	0
366	20250214	141700	7646723	1870	1870	1870	1870	0
367	20250214	141600	7646723	1870	1870	1870	1870	0
368	20250214	141500	7646723	1870	1870	1870	1870	0
369	20250214	141400	7646723	1870	1870	1870	1870	0
370	20250214	141300	7646723	1870	1870	1870	1870	57
371	20250214	141200	7540133	1870	1870	1870	1870	0
372	20250214	141100	7540133	1870	1870	1870	1870	0
373	20250214	141000	7540133	1870	1870	1870	1870	0
374	20250214	140900	7540133	1870	1870	1870	1870	0
375	20250214	140800	7540133	1870	1870	1870	1870	0
376	20250214	140700	7540133	1870	1870	1870	1870	0
377	20250214	140600	7540133	1870	1870	1870	1870	0
378	20250214	140500	7540133	1870	1870	1870	1870	3
379	20250214	140400	7534523	1874	1874	1874	1874	0
380	20250214	140300	7534523	1874	1874	1874	1874	0
381	20250214	140200	7534523	1874	1874	1874	1874	0
382	20250214	140100	7534523	1874	1874	1874	1874	0
383	20250214	140000	7534523	1874	1874	1874	1874	0
384	20250214	135900	7534523	1874	1874	1874	1874	30
385	20250214	135800	7478303	1878	1878	1878	1878	0
386	20250214	135700	7478303	1878	1878	1878	1878	0
387	20250214	135600	7478303	1878	1878	1878	1878	0
388	20250214	135500	7478303	1878	1878	1878	1878	0
389	20250214	135400	7478303	1878	1878	1878	1878	0
390	20250214	135300	7478303	1878	1878	1878	1878	0
391	20250214	135200	7478303	1878	1878	1878	1878	1
392	20250214	135100	7476425	1878	1878	1878	1878	0
393	20250214	135000	7476425	1878	1878	1878	1878	0
394	20250214	134900	7476425	1878	1878	1878	1878	0
395	20250214	134800	7476425	1878	1878	1878	1878	0
396	20250214	134700	7476425	1878	1878	1878	1878	0
397	20250214	134600	7476425	1878	1878	1878	1878	0
398	20250214	134500	7476425	1878	1878	1878	1878	0
399	20250214	134400	7476425	1878	1878	1878	1878	0
400	20250214	134300	7476425	1878	1878	1878	1878	0
401	20250214	134200	7476425	1878	1878	1878	1878	0
402	20250214	134100	7476425	1878	1878	1878	1878	0
403	20250214	134000	7476425	1878	1878	1878	1878	0
404	20250214	133900	7476425	1878	1878	1878	1878	0
405	20250214	133800	7476425	1878	1878	1878	1878	0
406	20250214	133700	7476425	1878	1878	1878	1878	0
407	20250214	133600	7476425	1878	1878	1878	1878	0
408	20250214	133500	7476425	1878	1878	1878	1878	0
409	20250214	133400	7476425	1878	1878	1878	1878	0
410	20250214	133300	7476425	1878	1878	1878	1878	0
411	20250214	133200	7476425	1878	1878	1878	1878	0
412	20250214	133100	7476425	1878	1878	1878	1878	0
413	20250214	133000	7476425	1878	1878	1878	1878	0
414	20250214	132900	7476425	1878	1878	1878	1878	0
415	20250214	132800	7476425	1878	1878	1878	1878	0
416	20250214	132700	7476425	1878	1878	1878	1878	0
417	20250214	132600	7476425	1878	1878	1878	1878	0
418	20250214	132500	7476425	1878	1878	1878	1878	0
419	20250214	132400	7476425	1878	1878	1878	1878	0
420	20250214	132300	7476425	1878	1878	1878	1878	0
421	20250214	132200	7476425	1878	1878	1878	1878	20
422	20250214	132100	7438865	1878	1878	1878	1878	55
423	20250214	132000	7335575	1878	1878	1878	1878	0
424	20250214	131900	7335575	1878	1878	1878	1878	0
425	20250214	131800	7335575	1878	1878	1878	1878	0
426	20250214	131700	7335575	1878	1878	1878	1878	0
427	20250214	131600	7335575	1878	1878	1878	1878	0
428	20250214	131500	7335575	1878	1878	1878	1878	0
429	20250214	131400	7335575	1878	1878	1878	1878	0
430	20250214	131300	7335575	1878	1878	1878	1878	0
431	20250214	131200	7335575	1878	1878	1878	1878	0
432	20250214	131100	7335575	1878	1878	1878	1878	0
433	20250214	131000	7335575	1878	1878	1878	1878	0
434	20250214	130900	7335575	1878	1878	1878	1878	0
435	20250214	130800	7335575	1878	1878	1878	1878	0
436	20250214	130700	7335575	1878	1878	1878	1878	0
437	20250214	130600	7335575	1878	1878	1878	1878	31
438	20250214	130500	7277357	1878	1878	1878	1878	0
439	20250214	130400	7277357	1878	1878	1878	1878	0
440	20250214	130300	7277357	1878	1878	1878	1878	1
441	20250214	130200	7275479	1855	1855	1855	1855	0
442	20250214	130100	7275479	1855	1855	1855	1855	0
443	20250214	130000	7275479	1855	1855	1855	1855	0
444	20250214	125900	7275479	1855	1855	1855	1855	0
445	20250214	125800	7275479	1855	1855	1855	1855	194
446	20250214	125700	6915609	1855	1855	1855	1855	0
447	20250214	125600	6915609	1855	1856	1856	1855	61
448	20250214	125500	6802453	1879	1879	1879	1879	0
449	20250214	125400	6802453	1879	1879	1879	1879	0
450	20250214	125300	6802453	1879	1879	1879	1879	0
451	20250214	125200	6802453	1879	1879	1879	1879	0
452	20250214	125100	6802453	1879	1879	1879	1879	0
453	20250214	125000	6802453	1879	1879	1879	1879	0
454	20250214	124900	6802453	1879	1879	1879	1879	0
455	20250214	124800	6802453	1879	1879	1879	1879	0
456	20250214	124700	6802453	1879	1879	1879	1879	0
457	20250214	124600	6802453	1879	1879	1879	1879	0
458	20250214	124500	6802453	1879	1879	1879	1879	0
459	20250214	124400	6802453	1879	1879	1879	1879	0
460	20250214	124300	6802453	1879	1879	1879	1879	0
461	20250214	124200	6802453	1879	1879	1879	1879	0
462	20250214	124100	6802453	1879	1879	1879	1879	0
463	20250214	124000	6802453	1879	1879	1879	1879	0
464	20250214	123900	6802453	1879	1879	1879	1879	0
465	20250214	123800	6802453	1879	1879	1879	1879	1
466	20250214	123700	6800574	1879	1879	1879	1879	0
467	20250214	123600	6800574	1879	1879	1879	1879	0
468	20250214	123500	6800574	1879	1879	1879	1879	0
469	20250214	123400	6800574	1879	1879	1879	1879	4
470	20250214	123300	6793058	1878	1878	1878	1878	0
471	20250214	123200	6793058	1878	1878	1878	1878	0
472	20250214	123100	6793058	1878	1878	1878	1878	0
473	20250214	123000	6793058	1878	1878	1878	1878	0
474	20250214	122900	6793058	1878	1878	1878	1878	0
475	20250214	122800	6793058	1878	1878	1878	1878	0
476	20250214	122700	6793058	1878	1878	1878	1878	0
477	20250214	122600	6793058	1878	1878	1878	1878	0
478	20250214	122500	6793058	1878	1878	1878	1878	0
479	20250214	122400	6793058	1878	1878	1878	1878	0
480	20250214	122300	6793058	1878	1878	1878	1878	0
481	20250214	122200	6793058	1878	1878	1878	1878	0
482	20250214	122100	6793058	1878	1878	1878	1878	0
483	20250214	122000	6793058	1878	1878	1878	1878	0
484	20250214	121900	6793058	1878	1878	1878	1878	0
485	20250214	121800	6793058	1878	1878	1878	1878	0
486	20250214	121700	6793058	1878	1878	1878	1878	0
487	20250214	121600	6793058	1878	1878	1878	1878	0
488	20250214	121500	6793058	1878	1878	1878	1878	0
489	20250214	121400	6793058	1878	1878	1878	1878	0
490	20250214	121300	6793058	1878	1878	1878	1878	0
491	20250214	121200	6793058	1878	1878	1878	1878	0
492	20250214	121100	6793058	1878	1878	1878	1878	0
493	20250214	121000	6793058	1878	1878	1878	1878	0
494	20250214	120900	6793058	1878	1878	1878	1878	0
495	20250214	120800	6793058	1878	1878	1878	1878	0
496	20250214	120700	6793058	1878	1878	1878	1878	0
497	20250214	120600	6793058	1878	1878	1878	1878	0
498	20250214	120500	6793058	1878	1878	1878	1878	0
499	20250214	120400	6793058	1878	1878	1878	1878	0
500	20250214	120300	6793058	1878	1878	1878	1878	0
501	20250214	120200	6793058	1878	1878	1878	1878	0
502	20250214	120100	6793058	1878	1878	1878	1878	127
503	20250214	120000	6554552	1878	1878	1878	1878	0
504	20250214	115900	6554552	1878	1878	1878	1878	99
505	20250214	115800	6368630	1878	1878	1878	1878	0
506	20250214	115700	6368630	1878	1876	1878	1876	80
507	20250214	115600	6218452	1878	1878	1878	1878	0
508	20250214	115500	6218452	1878	1878	1878	1878	0
509	20250214	115400	6218452	1878	1878	1878	1878	0
510	20250214	115300	6218452	1878	1878	1878	1878	0
511	20250214	115200	6218452	1878	1878	1878	1878	0
512	20250214	115100	6218452	1878	1878	1878	1878	0
513	20250214	115000	6218452	1878	1878	1878	1878	0
514	20250214	114900	6218452	1878	1878	1878	1878	0
515	20250214	114800	6218452	1878	1878	1878	1878	0
516	20250214	114700	6218452	1878	1878	1878	1878	0
517	20250214	114600	6218452	1878	1878	1878	1878	0
518	20250214	114500	6218452	1878	1878	1878	1878	0
519	20250214	114400	6218452	1878	1878	1878	1878	0
520	20250214	114300	6218452	1878	1878	1878	1878	0
521	20250214	114200	6218452	1878	1878	1878	1878	0
522	20250214	114100	6218452	1878	1878	1878	1878	0
523	20250214	114000	6218452	1878	1878	1878	1878	0
524	20250214	113900	6218452	1878	1878	1878	1878	0
525	20250214	113800	6218452	1878	1878	1878	1878	0
526	20250214	113700	6218452	1878	1878	1878	1878	0
527	20250214	113600	6218452	1878	1878	1878	1878	0
528	20250214	113500	6218452	1878	1878	1878	1878	0
529	20250214	113400	6218452	1878	1878	1878	1878	0
530	20250214	113300	6218452	1878	1878	1878	1878	0
531	20250214	113200	6218452	1878	1878	1878	1878	0
532	20250214	113100	6218452	1878	1878	1878	1878	0
533	20250214	113000	6218452	1878	1878	1878	1878	0
534	20250214	112900	6218452	1878	1878	1878	1878	0
535	20250214	112800	6218452	1878	1878	1878	1878	0
536	20250214	112700	6218452	1878	1878	1878	1878	0
537	20250214	112600	6218452	1878	1878	1878	1878	0
538	20250214	112500	6218452	1878	1878	1878	1878	0
539	20250214	112400	6218452	1878	1878	1878	1878	0
540	20250214	112300	6218452	1878	1878	1878	1878	0
541	20250214	112200	6218452	1878	1878	1878	1878	0
542	20250214	112100	6218452	1878	1878	1878	1878	0
543	20250214	112000	6218452	1878	1878	1878	1878	0
544	20250214	111900	6218452	1878	1878	1878	1878	0
545	20250214	111800	6218452	1878	1878	1878	1878	0
546	20250214	111700	6218452	1878	1878	1878	1878	0
547	20250214	111600	6218452	1878	1878	1878	1878	0
548	20250214	111500	6218452	1878	1878	1878	1878	0
549	20250214	111400	6218452	1878	1878	1878	1878	0
550	20250214	111300	6218452	1878	1878	1878	1878	0
551	20250214	111200	6218452	1878	1878	1878	1878	0
552	20250214	111100	6218452	1878	1878	1878	1878	0
553	20250214	111000	6218452	1878	1878	1878	1878	0
554	20250214	110900	6218452	1878	1878	1878	1878	0
555	20250214	110800	6218452	1878	1878	1878	1878	0
556	20250214	110700	6218452	1878	1878	1878	1878	0
557	20250214	110600	6218452	1878	1878	1878	1878	0
558	20250214	110500	6218452	1878	1878	1878	1878	0
559	20250214	110400	6218452	1878	1878	1878	1878	0
560	20250214	110300	6218452	1878	1878	1878	1878	0
561	20250214	110200	6218452	1878	1878	1878	1878	0
562	20250214	110100	6218452	1878	1878	1878	1878	0
563	20250214	110000	6218452	1878	1878	1878	1878	0
564	20250214	105900	6218452	1878	1878	1878	1878	0
565	20250214	105800	6218452	1878	1878	1878	1878	0
566	20250214	105700	6218452	1878	1878	1878	1878	0
567	20250214	105600	6218452	1878	1878	1878	1878	0
568	20250214	105500	6218452	1878	1878	1878	1878	0
569	20250214	105400	6218452	1878	1878	1878	1878	0
570	20250214	105300	6218452	1878	1878	1878	1878	0
571	20250214	105200	6218452	1878	1878	1878	1878	0
572	20250214	105100	6218452	1878	1878	1878	1878	0
573	20250214	105000	6218452	1878	1878	1878	1878	0
574	20250214	104900	6218452	1878	1878	1878	1878	0
575	20250214	104800	6218452	1878	1878	1878	1878	0
576	20250214	104700	6218452	1878	1878	1878	1878	0
577	20250214	104600	6218452	1878	1878	1878	1878	0
578	20250214	104500	6218452	1878	1878	1878	1878	0
579	20250214	104400	6218452	1878	1878	1878	1878	0
580	20250214	104300	6218452	1878	1878	1878	1878	0
581	20250214	104200	6218452	1878	1878	1878	1878	0
582	20250214	104100	6218452	1878	1878	1878	1878	0
583	20250214	104000	6218452	1878	1878	1878	1878	0
584	20250214	103900	6218452	1878	1878	1878	1878	0
585	20250214	103800	6218452	1878	1878	1878	1878	0
586	20250214	103700	6218452	1878	1878	1878	1878	0
587	20250214	103600	6218452	1878	1878	1878	1878	0
588	20250214	103500	6218452	1878	1878	1878	1878	0
589	20250214	103400	6218452	1878	1878	1878	1878	0
590	20250214	103300	6218452	1878	1878	1878	1878	0
591	20250214	103200	6218452	1878	1878	1878	1878	0
592	20250214	103100	6218452	1878	1878	1878	1878	0
593	20250214	103000	6218452	1878	1878	1878	1878	0
594	20250214	102900	6218452	1878	1878	1878	1878	2
595	20250214	102800	6214696	1853	1853	1853	1853	0
596	20250214	102700	6214696	1853	1853	1853	1853	0
597	20250214	102600	6214696	1853	1853	1853	1853	0
598	20250214	102500	6214696	1853	1853	1853	1853	100
599	20250214	102400	6029396	1879	1879	1879	1879	0
600	20250214	102300	6029396	1879	1879	1879	1879	0
601	20250214	102200	6029396	1879	1879	1879	1879	0
602	20250214	102100	6029396	1879	1879	1879	1879	0
603	20250214	102000	6029396	1879	1879	1879	1879	0
604	20250214	101900	6029396	1879	1879	1879	1879	0
605	20250214	101800	6029396	1879	1879	1879	1879	0
606	20250214	101700	6029396	1879	1879	1879	1879	0
607	20250214	101600	6029396	1879	1873	1879	1873	30
608	20250214	101500	5973094	1873	1873	1873	1873	0
609	20250214	101400	5973094	1873	1873	1873	1873	1
610	20250214	101300	5971221	1873	1873	1873	1873	0
611	20250214	101200	5971221	1873	1873	1873	1873	0
612	20250214	101100	5971221	1873	1873	1873	1873	0
613	20250214	101000	5971221	1873	1873	1873	1873	0
614	20250214	100900	5971221	1873	1873	1873	1873	100
615	20250214	100800	5783921	1873	1873	1873	1873	0
616	20250214	100700	5783921	1873	1873	1873	1873	3
617	20250214	100600	5778302	1873	1873	1873	1873	14
618	20250214	100500	5752080	1873	1873	1873	1873	0
619	20250214	100400	5752080	1873	1873	1873	1873	60
620	20250214	100300	5639700	1879	1879	1879	1879	0
621	20250214	100200	5639700	1879	1879	1879	1879	0
622	20250214	100100	5639700	1879	1879	1879	1879	0
623	20250214	100000	5639700	1879	1879	1879	1879	0
624	20250214	095900	5639700	1879	1879	1879	1879	0
625	20250214	095800	5639700	1879	1879	1879	1879	0
626	20250214	095700	5639700	1879	1879	1879	1879	0
627	20250214	095600	5639700	1879	1879	1879	1879	0
628	20250214	095500	5639700	1879	1879	1879	1879	0
629	20250214	095400	5639700	1879	1879	1879	1879	0
630	20250214	095300	5639700	1879	1879	1879	1879	1
631	20250214	095200	5637821	1879	1879	1879	1879	0
632	20250214	095100	5637821	1879	1879	1879	1879	0
633	20250214	095000	5637821	1879	1879	1879	1879	0
634	20250214	094900	5637821	1879	1879	1879	1879	0
635	20250214	094800	5637821	1879	1879	1879	1879	0
636	20250214	094700	5637821	1879	1879	1879	1879	0
637	20250214	094600	5637821	1879	1879	1879	1879	0
638	20250214	094500	5637821	1879	1879	1879	1879	0
639	20250214	094400	5637821	1879	1879	1879	1879	0
640	20250214	094300	5637821	1879	1879	1879	1879	8
641	20250214	094200	5622789	1879	1879	1879	1879	0
642	20250214	094100	5622789	1879	1879	1879	1879	0
643	20250214	094000	5622789	1879	1879	1879	1879	0
644	20250214	093900	5622789	1879	1879	1879	1879	0
645	20250214	093800	5622789	1879	1879	1879	1879	2
646	20250214	093700	5619031	1879	1879	1879	1879	0
647	20250214	093600	5619031	1879	1879	1879	1879	0
648	20250214	093500	5619031	1879	1879	1879	1879	2
649	20250214	093400	5615273	1853	1853	1853	1853	0
650	20250214	093300	5615273	1853	1853	1853	1853	1
651	20250214	093200	5613420	1883	1883	1883	1883	0
652	20250214	093100	5613420	1883	1883	1883	1883	0
653	20250214	093000	5613420	1883	1883	1883	1883	30
654	20250214	092900	5556930	1853	1853	1853	1853	0
655	20250214	092800	5556930	1853	1853	1853	1853	1
656	20250214	092700	5555077	1887	1887	1887	1887	0
657	20250214	092600	5555077	1887	1887	1887	1887	27
658	20250214	092500	5504128	1851	1855	1855	1851	2000
659	20250214	092400	1798637	1887	1887	1887	1887	0
660	20250214	092300	1798637	1887	1887	1887	1887	0
661	20250214	092200	1798637	1887	1887	1887	1887	1
662	20250214	092100	1796750	1887	1887	1887	1887	0
663	20250214	092000	1796750	1887	1887	1887	1887	0
664	20250214	091900	1796750	1887	1887	1887	1887	0
665	20250214	091800	1796750	1887	1887	1887	1887	0
666	20250214	091700	1796750	1887	1887	1887	1887	0
667	20250214	091600	1796750	1887	1887	1887	1887	0
668	20250214	091500	1796750	1887	1854	1887	1854	261
669	20250214	091400	1312823	1888	1888	1888	1888	1
670	20250214	091300	1310935	1854	1854	1854	1854	0
671	20250214	091200	1310935	1854	1854	1854	1854	1
672	20250214	091100	1309081	1864	1864	1864	1864	420
673	20250214	091000	526201	1864	1864	1864	1853	106
674	20250214	090900	328661	1864	1864	1864	1864	0
675	20250214	090800	328661	1864	1864	1864	1864	0
676	20250214	090700	328661	1864	1864	1864	1864	1
677	20250214	090600	326797	1889	1889	1889	1889	0
678	20250214	090500	326797	1889	1889	1889	1889	0
679	20250214	090400	326797	1889	1889	1889	1889	0
680	20250214	090300	326797	1889	1889	1889	1889	0
681	20250214	090200	326797	1889	1889	1889	1889	0
682	20250214	090100	326797	1889	1889	1889	1889	0
683	20250214	090000	326797	1889	1889	1889	1889	173