KissMeData/030210/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191400	69256695	2710	2710	2710	2710	620
3	20250214	191300	69256695	2710	2710	2710	2710	0
4	20250214	191200	69256695	2710	2710	2710	2710	0
5	20250214	191100	69256695	2710	2710	2710	2710	0
6	20250214	191000	69256695	2710	2710	2710	2710	0
7	20250214	190900	69256695	2710	2710	2710	2710	0
8	20250214	190800	69256695	2710	2710	2710	2710	0
9	20250214	190700	69256695	2710	2710	2710	2710	0
10	20250214	190600	69256695	2710	2710	2710	2710	0
11	20250214	190500	69256695	2710	2710	2710	2710	0
12	20250214	190400	69256695	2710	2710	2710	2710	0
13	20250214	190300	69256695	2710	2710	2710	2710	0
14	20250214	190200	69256695	2710	2710	2710	2710	0
15	20250214	190100	69256695	2710	2710	2710	2710	0
16	20250214	190000	69256695	2710	2710	2710	2710	0
17	20250214	185900	69256695	2710	2710	2710	2710	0
18	20250214	185800	69256695	2710	2710	2710	2710	0
19	20250214	185700	69256695	2710	2710	2710	2710	0
20	20250214	185600	69256695	2710	2710	2710	2710	0
21	20250214	185500	69256695	2710	2710	2710	2710	0
22	20250214	185400	69256695	2710	2710	2710	2710	0
23	20250214	185300	69256695	2710	2710	2710	2710	0
24	20250214	185200	69256695	2710	2710	2710	2710	0
25	20250214	185100	69256695	2710	2710	2710	2710	0
26	20250214	185000	69256695	2710	2710	2710	2710	0
27	20250214	184900	69256695	2710	2710	2710	2710	0
28	20250214	184800	69256695	2710	2710	2710	2710	0
29	20250214	184700	69256695	2710	2710	2710	2710	0
30	20250214	184600	69256695	2710	2710	2710	2710	0
31	20250214	184500	69256695	2710	2710	2710	2710	0
32	20250214	184400	69256695	2710	2710	2710	2710	620
33	20250214	184300	69256695	2710	2710	2710	2710	0
34	20250214	184200	69256695	2710	2710	2710	2710	0
35	20250214	184100	69256695	2710	2710	2710	2710	0
36	20250214	184000	69256695	2710	2710	2710	2710	0
37	20250214	183900	69256695	2710	2710	2710	2710	0
38	20250214	183800	69256695	2710	2710	2710	2710	0
39	20250214	183700	69256695	2710	2710	2710	2710	0
40	20250214	183600	69256695	2710	2710	2710	2710	0
41	20250214	183500	69256695	2710	2710	2710	2710	0
42	20250214	183400	69256695	2710	2710	2710	2710	0
43	20250214	183300	69256695	2710	2710	2710	2710	0
44	20250214	183200	69256695	2710	2710	2710	2710	0
45	20250214	183100	69256695	2710	2710	2710	2710	0
46	20250214	183000	69256695	2710	2710	2710	2710	0
47	20250214	182900	69256695	2710	2710	2710	2710	0
48	20250214	182800	69256695	2710	2710	2710	2710	0
49	20250214	182700	69256695	2710	2710	2710	2710	0
50	20250214	182600	69256695	2710	2710	2710	2710	0
51	20250214	182500	69256695	2710	2710	2710	2710	0
52	20250214	182400	69256695	2710	2710	2710	2710	0
53	20250214	182300	69256695	2710	2710	2710	2710	0
54	20250214	182200	69256695	2710	2710	2710	2710	0
55	20250214	182100	69256695	2710	2710	2710	2710	0
56	20250214	182000	69256695	2710	2710	2710	2710	0
57	20250214	181900	69256695	2710	2710	2710	2710	0
58	20250214	181800	69256695	2710	2710	2710	2710	0
59	20250214	181700	69256695	2710	2710	2710	2710	0
60	20250214	181600	69256695	2710	2710	2710	2710	0
61	20250214	181500	69256695	2710	2710	2710	2710	0
62	20250214	181400	69256695	2710	2710	2710	2710	620
63	20250214	181300	69256695	2710	2710	2710	2710	0
64	20250214	181200	69256695	2710	2710	2710	2710	0
65	20250214	181100	69256695	2710	2710	2710	2710	0
66	20250214	181000	69256695	2710	2710	2710	2710	0
67	20250214	180900	69256695	2710	2710	2710	2710	0
68	20250214	180800	69256695	2710	2710	2710	2710	0
69	20250214	180700	69256695	2710	2710	2710	2710	0
70	20250214	180600	69256695	2710	2710	2710	2710	0
71	20250214	180500	69256695	2710	2710	2710	2710	0
72	20250214	180400	69256695	2710	2710	2710	2710	0
73	20250214	180300	69256695	2710	2710	2710	2710	0
74	20250214	180200	69256695	2710	2710	2710	2710	0
75	20250214	180100	69256695	2710	2710	2710	2710	0
76	20250214	180000	69256695	2710	2710	2710	2710	0
77	20250214	175900	69256695	2710	2710	2710	2710	0
78	20250214	175800	69256695	2710	2710	2710	2710	0
79	20250214	175700	69256695	2710	2710	2710	2710	0
80	20250214	175600	69256695	2710	2710	2710	2710	0
81	20250214	175500	69256695	2710	2710	2710	2710	0
82	20250214	175400	69256695	2710	2710	2710	2710	0
83	20250214	175300	69256695	2710	2710	2710	2710	0
84	20250214	175200	69256695	2710	2710	2710	2710	0
85	20250214	175100	69256695	2710	2710	2710	2710	0
86	20250214	175000	69256695	2710	2710	2710	2710	0
87	20250214	174900	69256695	2710	2710	2710	2710	0
88	20250214	174800	69256695	2710	2710	2710	2710	0
89	20250214	174700	69256695	2710	2710	2710	2710	0
90	20250214	174600	69256695	2710	2710	2710	2710	0
91	20250214	174500	69256695	2710	2710	2710	2710	0
92	20250214	174400	69256695	2710	2710	2710	2710	620
93	20250214	174300	69256695	2710	2710	2710	2710	0
94	20250214	174200	69256695	2710	2710	2710	2710	0
95	20250214	174100	69256695	2710	2710	2710	2710	0
96	20250214	174000	69256695	2710	2710	2710	2710	0
97	20250214	173900	69256695	2710	2710	2710	2710	0
98	20250214	173800	69256695	2710	2710	2710	2710	0
99	20250214	173700	69256695	2710	2710	2710	2710	0
100	20250214	173600	69256695	2710	2710	2710	2710	0
101	20250214	173500	69256695	2710	2710	2710	2710	0
102	20250214	173400	69256695	2710	2710	2710	2710	0
103	20250214	173300	69256695	2710	2710	2710	2710	0
104	20250214	173200	69256695	2710	2710	2710	2710	0
105	20250214	173100	69256695	2710	2710	2710	2710	0
106	20250214	173000	69256695	2710	2710	2710	2710	0
107	20250214	172900	69256695	2710	2710	2710	2710	0
108	20250214	172800	69256695	2710	2710	2710	2710	0
109	20250214	172700	69256695	2710	2710	2710	2710	0
110	20250214	172600	69256695	2710	2710	2710	2710	0
111	20250214	172500	69256695	2710	2710	2710	2710	0
112	20250214	172400	69256695	2710	2710	2710	2710	0
113	20250214	172300	69256695	2710	2710	2710	2710	0
114	20250214	172200	69256695	2710	2710	2710	2710	0
115	20250214	172100	69256695	2710	2710	2710	2710	0
116	20250214	172000	69256695	2710	2710	2710	2710	0
117	20250214	171900	69256695	2710	2710	2710	2710	0
118	20250214	171800	69256695	2710	2710	2710	2710	0
119	20250214	171700	69256695	2710	2710	2710	2710	0
120	20250214	171600	69256695	2710	2710	2710	2710	0
121	20250214	171500	69256695	2710	2710	2710	2710	0
122	20250214	171400	69256695	2710	2710	2710	2710	620
123	20250214	171300	69256695	2710	2710	2710	2710	0
124	20250214	171200	69256695	2710	2710	2710	2710	0
125	20250214	171100	69256695	2710	2710	2710	2710	0
126	20250214	171000	69256695	2710	2710	2710	2710	0
127	20250214	170900	69256695	2710	2710	2710	2710	0
128	20250214	170800	69256695	2710	2710	2710	2710	0
129	20250214	170700	69256695	2710	2710	2710	2710	0
130	20250214	170600	69256695	2710	2710	2710	2710	0
131	20250214	170500	69256695	2710	2710	2710	2710	0
132	20250214	170400	69256695	2710	2710	2710	2710	0
133	20250214	170300	69256695	2710	2710	2710	2710	0
134	20250214	170200	69256695	2710	2710	2710	2710	0
135	20250214	170100	69256695	2710	2710	2710	2710	0
136	20250214	170000	69256695	2710	2710	2710	2710	0
137	20250214	165900	69256695	2710	2710	2710	2710	0
138	20250214	165800	69256695	2710	2710	2710	2710	0
139	20250214	165700	69256695	2710	2710	2710	2710	0
140	20250214	165600	69256695	2710	2710	2710	2710	0
141	20250214	165500	69256695	2710	2710	2710	2710	0
142	20250214	165400	69256695	2710	2710	2710	2710	0
143	20250214	165300	69256695	2710	2710	2710	2710	0
144	20250214	165200	69256695	2710	2710	2710	2710	0
145	20250214	165100	69256695	2710	2710	2710	2710	0
146	20250214	165000	69256695	2710	2710	2710	2710	0
147	20250214	164900	69256695	2710	2710	2710	2710	0
148	20250214	164800	69256695	2710	2710	2710	2710	0
149	20250214	164700	69256695	2710	2710	2710	2710	0
150	20250214	164600	69256695	2710	2710	2710	2710	0
151	20250214	164500	69256695	2710	2710	2710	2710	0
152	20250214	164400	69256695	2710	2710	2710	2710	620
153	20250214	164300	69256695	2710	2710	2710	2710	0
154	20250214	164200	69256695	2710	2710	2710	2710	0
155	20250214	164100	69256695	2710	2710	2710	2710	0
156	20250214	164000	69256695	2710	2710	2710	2710	0
157	20250214	163900	69256695	2710	2710	2710	2710	0
158	20250214	163800	69256695	2710	2710	2710	2710	0
159	20250214	163700	69256695	2710	2710	2710	2710	0
160	20250214	163600	69256695	2710	2710	2710	2710	0
161	20250214	163500	69256695	2710	2710	2710	2710	0
162	20250214	163400	69256695	2710	2710	2710	2710	0
163	20250214	163300	69256695	2710	2710	2710	2710	0
164	20250214	163200	69256695	2710	2710	2710	2710	0
165	20250214	163100	69256695	2710	2710	2710	2710	0
166	20250214	163000	69256695	2710	2710	2710	2710	0
167	20250214	162900	69256695	2710	2710	2710	2710	0
168	20250214	162800	69256695	2710	2710	2710	2710	0
169	20250214	162700	69256695	2710	2710	2710	2710	0
170	20250214	162600	69256695	2710	2710	2710	2710	0
171	20250214	162500	69256695	2710	2710	2710	2710	0
172	20250214	162400	69256695	2710	2710	2710	2710	0
173	20250214	162300	69256695	2710	2710	2710	2710	0
174	20250214	162200	69256695	2710	2710	2710	2710	0
175	20250214	162100	69256695	2710	2710	2710	2710	0
176	20250214	162000	69256695	2710	2710	2710	2710	0
177	20250214	161900	69256695	2710	2710	2710	2710	0
178	20250214	161800	69256695	2710	2710	2710	2710	0
179	20250214	161700	69256695	2710	2710	2710	2710	0
180	20250214	161600	69256695	2710	2710	2710	2710	0
181	20250214	161500	69256695	2710	2710	2710	2710	0
182	20250214	161400	69256695	2710	2710	2710	2710	620
183	20250214	161300	69256695	2710	2710	2710	2710	0
184	20250214	161200	69256695	2710	2710	2710	2710	0
185	20250214	161100	69256695	2710	2710	2710	2710	0
186	20250214	161000	69256695	2710	2710	2710	2710	0
187	20250214	160900	69256695	2710	2710	2710	2710	0
188	20250214	160800	69256695	2710	2710	2710	2710	0
189	20250214	160700	69256695	2710	2710	2710	2710	0
190	20250214	160600	69256695	2710	2710	2710	2710	0
191	20250214	160500	69256695	2710	2710	2710	2710	0
192	20250214	160400	69256695	2710	2710	2710	2710	0
193	20250214	160300	69256695	2710	2710	2710	2710	0
194	20250214	160200	69256695	2710	2710	2710	2710	0
195	20250214	160100	69256695	2710	2710	2710	2710	0
196	20250214	160000	69256695	2710	2710	2710	2710	0
197	20250214	155900	69256695	2710	2710	2710	2710	0
198	20250214	155800	69256695	2710	2710	2710	2710	0
199	20250214	155700	69256695	2710	2710	2710	2710	0
200	20250214	155600	69256695	2710	2710	2710	2710	0
201	20250214	155500	69256695	2710	2710	2710	2710	0
202	20250214	155400	69256695	2710	2710	2710	2710	0
203	20250214	155300	69256695	2710	2710	2710	2710	0
204	20250214	155200	69256695	2710	2710	2710	2710	0
205	20250214	155100	69256695	2710	2710	2710	2710	0
206	20250214	155000	69256695	2710	2710	2710	2710	0
207	20250214	154900	69256695	2710	2710	2710	2710	0
208	20250214	154800	69256695	2710	2710	2710	2710	0
209	20250214	154700	69256695	2710	2710	2710	2710	0
210	20250214	154600	69256695	2710	2710	2710	2710	0
211	20250214	154500	69256695	2710	2710	2710	2710	0
212	20250214	154400	69256695	2710	2710	2710	2710	620
213	20250214	154300	69256695	2710	2710	2710	2710	0
214	20250214	154200	69256695	2710	2710	2710	2710	0
215	20250214	154100	69256695	2710	2710	2710	2710	0
216	20250214	154000	69256695	2710	2710	2710	2710	0
217	20250214	153900	69256695	2710	2710	2710	2710	0
218	20250214	153800	69256695	2710	2710	2710	2710	0
219	20250214	153700	69256695	2710	2710	2710	2710	0
220	20250214	153600	69256695	2710	2710	2710	2710	0
221	20250214	153500	69256695	2710	2710	2710	2710	0
222	20250214	153400	69256695	2710	2710	2710	2710	0
223	20250214	153300	69256695	2710	2710	2710	2710	0
224	20250214	153200	69256695	2710	2710	2710	2710	0
225	20250214	153100	69256695	2710	2710	2710	2710	0
226	20250214	153000	69256695	2710	2710	2710	2710	620
227	20250214	152900	67576495	2715	2715	2715	2715	0
228	20250214	152800	67576495	2715	2715	2715	2715	0
229	20250214	152700	67576495	2715	2715	2715	2715	0
230	20250214	152600	67576495	2715	2715	2715	2715	0
231	20250214	152500	67576495	2715	2715	2715	2715	0
232	20250214	152400	67576495	2715	2715	2715	2715	0
233	20250214	152300	67576495	2715	2715	2715	2715	0
234	20250214	152200	67576495	2715	2715	2715	2715	0
235	20250214	152100	67576495	2715	2715	2715	2715	0
236	20250214	152000	67576495	2715	2715	2715	2715	0
237	20250214	151900	67576495	2715	2710	2715	2710	64
238	20250214	151800	67403050	2715	2715	2715	2715	0
239	20250214	151700	67403050	2715	2715	2715	2715	0
240	20250214	151600	67403050	2715	2715	2715	2715	1
241	20250214	151500	67400335	2710	2715	2715	2710	800
242	20250214	151400	65232325	2710	2710	2710	2710	0
243	20250214	151300	65232325	2710	2710	2710	2710	9
244	20250214	151200	65207935	2710	2710	2710	2710	0
245	20250214	151100	65207935	2710	2710	2710	2710	0
246	20250214	151000	65207935	2710	2710	2710	2710	15
247	20250214	150900	65167285	2710	2710	2710	2710	20
248	20250214	150800	65113085	2715	2715	2715	2715	0
249	20250214	150700	65113085	2715	2715	2715	2715	0
250	20250214	150600	65113085	2715	2715	2715	2715	0
251	20250214	150500	65113085	2715	2715	2715	2715	147
252	20250214	150400	64713980	2715	2715	2715	2715	0
253	20250214	150300	64713980	2715	2715	2715	2715	0
254	20250214	150200	64713980	2715	2710	2715	2710	884
255	20250214	150100	62318330	2710	2710	2710	2710	1
256	20250214	150000	62315620	2710	2710	2710	2710	0
257	20250214	145900	62315620	2710	2710	2710	2710	0
258	20250214	145800	62315620	2710	2710	2710	2710	0
259	20250214	145700	62315620	2710	2710	2710	2710	0
260	20250214	145600	62315620	2710	2710	2710	2710	0
261	20250214	145500	62315620	2710	2710	2710	2710	0
262	20250214	145400	62315620	2710	2710	2710	2710	0
263	20250214	145300	62315620	2710	2710	2710	2710	0
264	20250214	145200	62315620	2710	2710	2710	2710	25
265	20250214	145100	62247870	2710	2710	2710	2710	0
266	20250214	145000	62247870	2710	2710	2710	2710	0
267	20250214	144900	62247870	2710	2710	2710	2710	100
268	20250214	144800	61976870	2715	2715	2715	2715	0
269	20250214	144700	61976870	2715	2715	2715	2715	0
270	20250214	144600	61976870	2715	2715	2715	2715	0
271	20250214	144500	61976870	2715	2715	2715	2715	0
272	20250214	144400	61976870	2715	2715	2715	2715	0
273	20250214	144300	61976870	2715	2715	2715	2715	0
274	20250214	144200	61976870	2715	2715	2715	2715	0
275	20250214	144100	61976870	2715	2715	2715	2715	1
276	20250214	144000	61974155	2715	2715	2715	2715	0
277	20250214	143900	61974155	2715	2715	2715	2715	1
278	20250214	143800	61971440	2710	2710	2710	2710	319
279	20250214	143700	61106950	2710	2710	2710	2710	0
280	20250214	143600	61106950	2710	2710	2710	2710	0
281	20250214	143500	61106950	2710	2710	2710	2710	0
282	20250214	143400	61106950	2710	2710	2710	2710	0
283	20250214	143300	61106950	2710	2710	2710	2710	0
284	20250214	143200	61106950	2710	2710	2710	2710	0
285	20250214	143100	61106950	2710	2710	2710	2710	0
286	20250214	143000	61106950	2710	2710	2710	2710	0
287	20250214	142900	61106950	2710	2710	2710	2710	0
288	20250214	142800	61106950	2710	2710	2710	2710	0
289	20250214	142700	61106950	2710	2710	2710	2710	0
290	20250214	142600	61106950	2710	2710	2710	2710	0
291	20250214	142500	61106950	2710	2710	2710	2710	200
292	20250214	142400	60564950	2710	2710	2710	2710	0
293	20250214	142300	60564950	2710	2710	2710	2710	0
294	20250214	142200	60564950	2710	2710	2710	2710	20
295	20250214	142100	60510750	2710	2710	2710	2710	0
296	20250214	142000	60510750	2710	2710	2710	2710	10
297	20250214	141900	60483650	2710	2710	2710	2710	0
298	20250214	141800	60483650	2710	2710	2710	2710	0
299	20250214	141700	60483650	2710	2710	2710	2710	0
300	20250214	141600	60483650	2710	2710	2710	2710	0
301	20250214	141500	60483650	2710	2710	2710	2710	250
302	20250214	141400	59806150	2710	2710	2710	2710	300
303	20250214	141300	58993150	2710	2710	2710	2710	1
304	20250214	141200	58990440	2710	2710	2710	2710	0
305	20250214	141100	58990440	2710	2710	2710	2710	0
306	20250214	141000	58990440	2710	2710	2710	2710	0
307	20250214	140900	58990440	2710	2710	2710	2710	0
308	20250214	140800	58990440	2710	2710	2710	2710	0
309	20250214	140700	58990440	2710	2710	2710	2710	0
310	20250214	140600	58990440	2710	2710	2710	2710	600
311	20250214	140500	57364440	2710	2710	2710	2710	401
312	20250214	140400	56277730	2710	2710	2710	2710	0
313	20250214	140300	56277730	2710	2710	2710	2710	100
314	20250214	140200	56006730	2710	2710	2710	2710	0
315	20250214	140100	56006730	2710	2710	2710	2710	0
316	20250214	140000	56006730	2710	2710	2710	2710	100
317	20250214	135900	55735730	2710	2710	2710	2710	0
318	20250214	135800	55735730	2710	2710	2710	2710	0
319	20250214	135700	55735730	2710	2710	2710	2710	0
320	20250214	135600	55735730	2710	2710	2710	2710	0
321	20250214	135500	55735730	2710	2710	2710	2710	0
322	20250214	135400	55735730	2710	2710	2710	2710	1399
323	20250214	135300	51944440	2715	2715	2715	2715	500
324	20250214	135200	50586940	2715	2715	2715	2715	0
325	20250214	135100	50586940	2715	2715	2715	2715	0
326	20250214	135000	50586940	2715	2715	2715	2715	0
327	20250214	134900	50586940	2715	2715	2715	2715	0
328	20250214	134800	50586940	2715	2715	2715	2715	0
329	20250214	134700	50586940	2715	2715	2715	2715	0
330	20250214	134600	50586940	2715	2715	2715	2715	0
331	20250214	134500	50586940	2715	2715	2715	2715	0
332	20250214	134400	50586940	2715	2715	2715	2715	0
333	20250214	134300	50586940	2715	2715	2715	2715	0
334	20250214	134200	50586940	2715	2715	2715	2715	0
335	20250214	134100	50586940	2715	2715	2715	2715	0
336	20250214	134000	50586940	2715	2715	2715	2715	0
337	20250214	133900	50586940	2715	2715	2715	2715	0
338	20250214	133800	50586940	2715	2715	2715	2715	0
339	20250214	133700	50586940	2715	2715	2715	2715	0
340	20250214	133600	50586940	2715	2715	2715	2715	0
341	20250214	133500	50586940	2715	2715	2715	2715	0
342	20250214	133400	50586940	2715	2715	2715	2715	0
343	20250214	133300	50586940	2715	2715	2715	2715	1
344	20250214	133200	50584225	2710	2710	2710	2710	11
345	20250214	133100	50554415	2710	2710	2710	2710	0
346	20250214	133000	50554415	2710	2710	2710	2710	0
347	20250214	132900	50554415	2710	2710	2710	2710	0
348	20250214	132800	50554415	2710	2710	2710	2710	0
349	20250214	132700	50554415	2710	2710	2710	2710	0
350	20250214	132600	50554415	2710	2710	2710	2710	0
351	20250214	132500	50554415	2710	2710	2710	2710	0
352	20250214	132400	50554415	2710	2710	2710	2710	0
353	20250214	132300	50554415	2710	2710	2710	2710	0
354	20250214	132200	50554415	2710	2710	2710	2710	0
355	20250214	132100	50554415	2710	2710	2710	2710	0
356	20250214	132000	50554415	2710	2710	2710	2710	90
357	20250214	131900	50310515	2710	2710	2710	2710	300
358	20250214	131800	49497515	2710	2710	2710	2710	198
359	20250214	131700	48960935	2710	2710	2710	2710	0
360	20250214	131600	48960935	2710	2710	2710	2710	0
361	20250214	131500	48960935	2710	2710	2710	2710	1
362	20250214	131400	48958225	2715	2715	2715	2715	0
363	20250214	131300	48958225	2715	2715	2715	2715	0
364	20250214	131200	48958225	2715	2715	2715	2715	0
365	20250214	131100	48958225	2715	2715	2715	2715	0
366	20250214	131000	48958225	2715	2715	2715	2715	0
367	20250214	130900	48958225	2715	2715	2715	2715	90
368	20250214	130800	48713875	2715	2715	2715	2715	2
369	20250214	130700	48708445	2715	2715	2715	2715	0
370	20250214	130600	48708445	2715	2715	2715	2715	0
371	20250214	130500	48708445	2715	2715	2715	2715	0
372	20250214	130400	48708445	2715	2715	2715	2715	400
373	20250214	130300	47622445	2715	2715	2715	2715	0
374	20250214	130200	47622445	2715	2715	2715	2715	0
375	20250214	130100	47622445	2715	2715	2715	2715	0
376	20250214	130000	47622445	2715	2715	2715	2715	0
377	20250214	125900	47622445	2715	2715	2715	2715	0
378	20250214	125800	47622445	2715	2715	2715	2715	0
379	20250214	125700	47622445	2715	2715	2715	2715	0
380	20250214	125600	47622445	2715	2715	2715	2715	0
381	20250214	125500	47622445	2715	2715	2715	2715	0
382	20250214	125400	47622445	2715	2715	2715	2715	0
383	20250214	125300	47622445	2715	2715	2715	2715	0
384	20250214	125200	47622445	2715	2715	2715	2715	0
385	20250214	125100	47622445	2715	2715	2715	2715	0
386	20250214	125000	47622445	2715	2715	2715	2715	0
387	20250214	124900	47622445	2715	2715	2715	2715	0
388	20250214	124800	47622445	2715	2715	2715	2715	0
389	20250214	124700	47622445	2715	2715	2715	2715	0
390	20250214	124600	47622445	2715	2715	2715	2715	0
391	20250214	124500	47622445	2715	2715	2715	2715	1
392	20250214	124400	47619730	2710	2710	2710	2710	0
393	20250214	124300	47619730	2710	2710	2710	2710	0
394	20250214	124200	47619730	2710	2710	2710	2710	0
395	20250214	124100	47619730	2710	2710	2710	2710	0
396	20250214	124000	47619730	2710	2710	2710	2710	0
397	20250214	123900	47619730	2710	2710	2710	2710	0
398	20250214	123800	47619730	2710	2710	2710	2710	1
399	20250214	123700	47617020	2715	2715	2715	2715	0
400	20250214	123600	47617020	2715	2715	2715	2715	0
401	20250214	123500	47617020	2715	2715	2715	2715	0
402	20250214	123400	47617020	2715	2715	2715	2715	0
403	20250214	123300	47617020	2715	2715	2715	2715	0
404	20250214	123200	47617020	2715	2715	2715	2715	0
405	20250214	123100	47617020	2715	2715	2715	2715	0
406	20250214	123000	47617020	2715	2715	2715	2715	0
407	20250214	122900	47617020	2715	2715	2715	2715	0
408	20250214	122800	47617020	2715	2715	2715	2715	0
409	20250214	122700	47617020	2715	2715	2715	2715	0
410	20250214	122600	47617020	2715	2715	2715	2715	0
411	20250214	122500	47617020	2715	2715	2715	2715	0
412	20250214	122400	47617020	2715	2715	2715	2715	0
413	20250214	122300	47617020	2715	2715	2715	2715	0
414	20250214	122200	47617020	2715	2715	2715	2715	400
415	20250214	122100	46531020	2710	2710	2710	2710	0
416	20250214	122000	46531020	2710	2710	2710	2710	0
417	20250214	121900	46531020	2710	2710	2710	2710	0
418	20250214	121800	46531020	2710	2710	2710	2710	0
419	20250214	121700	46531020	2710	2710	2710	2710	0
420	20250214	121600	46531020	2710	2710	2710	2710	0
421	20250214	121500	46531020	2710	2710	2710	2710	250
422	20250214	121400	45853520	2710	2710	2710	2710	0
423	20250214	121300	45853520	2710	2710	2710	2710	0
424	20250214	121200	45853520	2710	2710	2710	2710	1
425	20250214	121100	45850810	2710	2710	2710	2710	0
426	20250214	121000	45850810	2710	2710	2710	2710	50
427	20250214	120900	45715310	2710	2710	2710	2710	0
428	20250214	120800	45715310	2710	2710	2710	2710	0
429	20250214	120700	45715310	2710	2710	2710	2710	0
430	20250214	120600	45715310	2710	2710	2710	2710	0
431	20250214	120500	45715310	2710	2710	2710	2710	0
432	20250214	120400	45715310	2710	2710	2710	2710	0
433	20250214	120300	45715310	2710	2710	2710	2710	0
434	20250214	120200	45715310	2710	2710	2710	2710	0
435	20250214	120100	45715310	2710	2710	2710	2710	0
436	20250214	120000	45715310	2710	2710	2710	2710	0
437	20250214	115900	45715310	2710	2710	2710	2710	0
438	20250214	115800	45715310	2710	2710	2710	2710	0
439	20250214	115700	45715310	2710	2710	2710	2710	0
440	20250214	115600	45715310	2710	2710	2710	2710	0
441	20250214	115500	45715310	2710	2710	2710	2710	0
442	20250214	115400	45715310	2710	2710	2710	2710	0
443	20250214	115300	45715310	2710	2710	2710	2710	0
444	20250214	115200	45715310	2710	2710	2710	2710	854
445	20250214	115100	43400970	2715	2715	2715	2715	0
446	20250214	115000	43400970	2715	2715	2715	2715	0
447	20250214	114900	43400970	2715	2715	2715	2715	0
448	20250214	114800	43400970	2715	2715	2715	2715	0
449	20250214	114700	43400970	2715	2715	2715	2715	0
450	20250214	114600	43400970	2715	2715	2715	2715	0
451	20250214	114500	43400970	2715	2715	2715	2715	0
452	20250214	114400	43400970	2715	2715	2715	2715	0
453	20250214	114300	43400970	2715	2715	2715	2715	0
454	20250214	114200	43400970	2715	2715	2715	2715	0
455	20250214	114100	43400970	2715	2715	2715	2715	0
456	20250214	114000	43400970	2715	2705	2715	2705	2
457	20250214	113900	43395550	2705	2705	2705	2705	0
458	20250214	113800	43395550	2705	2705	2705	2705	0
459	20250214	113700	43395550	2705	2705	2705	2705	500
460	20250214	113600	42043050	2710	2710	2710	2710	0
461	20250214	113500	42043050	2710	2710	2710	2710	74
462	20250214	113400	41842510	2710	2710	2710	2710	0
463	20250214	113300	41842510	2710	2710	2710	2710	0
464	20250214	113200	41842510	2710	2710	2710	2710	0
465	20250214	113100	41842510	2710	2710	2710	2710	0
466	20250214	113000	41842510	2710	2710	2710	2710	0
467	20250214	112900	41842510	2710	2710	2710	2710	0
468	20250214	112800	41842510	2710	2710	2710	2710	0
469	20250214	112700	41842510	2710	2710	2710	2710	0
470	20250214	112600	41842510	2710	2710	2710	2710	0
471	20250214	112500	41842510	2710	2710	2710	2710	0
472	20250214	112400	41842510	2710	2710	2710	2710	0
473	20250214	112300	41842510	2710	2710	2710	2710	100
474	20250214	112200	41571510	2710	2710	2710	2710	2
475	20250214	112100	41566090	2705	2705	2705	2705	7
476	20250214	112000	41547155	2715	2715	2715	2715	0
477	20250214	111900	41547155	2715	2715	2715	2715	0
478	20250214	111800	41547155	2715	2715	2715	2715	0
479	20250214	111700	41547155	2715	2715	2715	2715	0
480	20250214	111600	41547155	2715	2715	2715	2715	0
481	20250214	111500	41547155	2715	2715	2715	2715	0
482	20250214	111400	41547155	2715	2715	2715	2715	1
483	20250214	111300	41544440	2710	2710	2710	2710	5
484	20250214	111200	41530890	2710	2710	2710	2710	0
485	20250214	111100	41530890	2710	2710	2710	2710	1
486	20250214	111000	41528180	2710	2710	2710	2710	0
487	20250214	110900	41528180	2710	2710	2710	2710	5
488	20250214	110800	41514630	2710	2710	2710	2710	0
489	20250214	110700	41514630	2710	2710	2710	2710	0
490	20250214	110600	41514630	2710	2710	2710	2710	0
491	20250214	110500	41514630	2710	2710	2710	2710	1
492	20250214	110400	41511920	2705	2705	2705	2705	40
493	20250214	110300	41403720	2710	2710	2710	2710	10
494	20250214	110200	41376620	2710	2710	2710	2710	0
495	20250214	110100	41376620	2710	2710	2710	2710	0
496	20250214	110000	41376620	2710	2710	2710	2710	12
497	20250214	105900	41344100	2710	2710	2710	2710	0
498	20250214	105800	41344100	2710	2710	2710	2710	0
499	20250214	105700	41344100	2710	2710	2710	2710	0
500	20250214	105600	41344100	2710	2710	2710	2710	0
501	20250214	105500	41344100	2710	2710	2710	2710	0
502	20250214	105400	41344100	2710	2710	2710	2710	0
503	20250214	105300	41344100	2710	2710	2710	2710	0
504	20250214	105200	41344100	2710	2710	2710	2710	5
505	20250214	105100	41330550	2710	2710	2710	2710	0
506	20250214	105000	41330550	2710	2710	2710	2710	0
507	20250214	104900	41330550	2710	2710	2710	2710	0
508	20250214	104800	41330550	2710	2710	2710	2710	0
509	20250214	104700	41330550	2710	2710	2710	2710	0
510	20250214	104600	41330550	2710	2710	2710	2710	10
511	20250214	104500	41303450	2710	2710	2710	2710	0
512	20250214	104400	41303450	2710	2710	2710	2710	0
513	20250214	104300	41303450	2710	2710	2710	2710	1
514	20250214	104200	41300740	2710	2710	2710	2710	0
515	20250214	104100	41300740	2710	2710	2710	2710	0
516	20250214	104000	41300740	2710	2710	2710	2710	0
517	20250214	103900	41300740	2710	2710	2710	2710	0
518	20250214	103800	41300740	2710	2710	2710	2710	1
519	20250214	103700	41298030	2710	2710	2710	2710	0
520	20250214	103600	41298030	2710	2710	2710	2710	0
521	20250214	103500	41298030	2710	2710	2710	2710	0
522	20250214	103400	41298030	2710	2710	2710	2710	0
523	20250214	103300	41298030	2710	2710	2710	2710	1
524	20250214	103200	41295320	2705	2705	2705	2705	0
525	20250214	103100	41295320	2705	2710	2710	2705	153
526	20250214	103000	40881190	2710	2710	2710	2710	0
527	20250214	102900	40881190	2710	2710	2710	2710	0
528	20250214	102800	40881190	2710	2710	2710	2710	1104
529	20250214	102700	37889350	2715	2715	2715	2715	0
530	20250214	102600	37889350	2715	2715	2715	2715	0
531	20250214	102500	37889350	2715	2715	2715	2715	0
532	20250214	102400	37889350	2715	2715	2715	2715	40
533	20250214	102300	37780750	2720	2720	2720	2720	1
534	20250214	102200	37778030	2715	2715	2715	2715	0
535	20250214	102100	37778030	2715	2715	2715	2715	0
536	20250214	102000	37778030	2715	2715	2715	2715	5
537	20250214	101900	37764455	2715	2715	2715	2715	0
538	20250214	101800	37764455	2715	2715	2715	2715	0
539	20250214	101700	37764455	2715	2715	2715	2715	10
540	20250214	101600	37737305	2715	2715	2715	2715	0
541	20250214	101500	37737305	2715	2715	2715	2715	0
542	20250214	101400	37737305	2715	2715	2715	2715	0
543	20250214	101300	37737305	2715	2715	2715	2715	0
544	20250214	101200	37737305	2715	2715	2715	2715	0
545	20250214	101100	37737305	2715	2715	2715	2715	0
546	20250214	101000	37737305	2715	2715	2715	2715	0
547	20250214	100900	37737305	2715	2715	2715	2715	0
548	20250214	100800	37737305	2715	2715	2715	2715	0
549	20250214	100700	37737305	2715	2715	2715	2715	1
550	20250214	100600	37734590	2710	2710	2710	2710	2507
551	20250214	100500	30940620	2715	2720	2720	2715	1037
552	20250214	100400	28123665	2725	2725	2725	2725	0
553	20250214	100300	28123665	2725	2725	2725	2725	11
554	20250214	100200	28093690	2725	2725	2725	2725	0
555	20250214	100100	28093690	2725	2725	2725	2725	1
556	20250214	100000	28090965	2720	2720	2720	2720	0
557	20250214	095900	28090965	2720	2720	2720	2720	1706
558	20250214	095800	23450645	2720	2720	2720	2720	0
559	20250214	095700	23450645	2720	2720	2720	2720	1
560	20250214	095600	23447925	2715	2720	2720	2715	1340
561	20250214	095500	19809725	2725	2725	2725	2725	0
562	20250214	095400	19809725	2725	2725	2725	2725	21
563	20250214	095300	19752500	2720	2720	2720	2720	0
564	20250214	095200	19752500	2720	2720	2720	2720	1
565	20250214	095100	19749780	2725	2725	2725	2725	0
566	20250214	095000	19749780	2725	2725	2725	2725	0
567	20250214	094900	19749780	2725	2725	2725	2725	0
568	20250214	094800	19749780	2725	2725	2725	2725	0
569	20250214	094700	19749780	2725	2725	2725	2725	0
570	20250214	094600	19749780	2725	2725	2725	2725	10
571	20250214	094500	19722530	2725	2725	2725	2725	0
572	20250214	094400	19722530	2725	2725	2725	2725	1
573	20250214	094300	19719805	2725	2725	2725	2725	2
574	20250214	094200	19714355	2725	2725	2725	2725	0
575	20250214	094100	19714355	2725	2725	2725	2725	1
576	20250214	094000	19711630	2720	2720	2720	2720	0
577	20250214	093900	19711630	2720	2715	2720	2715	1731
578	20250214	093800	15011665	2715	2715	2715	2715	0
579	20250214	093700	15011665	2715	2715	2715	2715	0
580	20250214	093600	15011665	2715	2715	2715	2715	0
581	20250214	093500	15011665	2715	2715	2715	2715	10
582	20250214	093400	14984515	2715	2715	2715	2715	2
583	20250214	093300	14979085	2715	2715	2715	2715	25
584	20250214	093200	14911210	2715	2715	2715	2715	0
585	20250214	093100	14911210	2715	2715	2715	2715	0
586	20250214	093000	14911210	2715	2710	2715	2710	6
587	20250214	092900	14894925	2715	2715	2715	2715	15
588	20250214	092800	14854200	2715	2715	2715	2715	1
589	20250214	092700	14851485	2715	2715	2715	2715	60
590	20250214	092600	14688585	2715	2720	2720	2715	57
591	20250214	092500	14533730	2720	2720	2720	2720	0
592	20250214	092400	14533730	2720	2720	2720	2720	11
593	20250214	092300	14503810	2715	2720	2720	2715	595
594	20250214	092200	12888275	2725	2725	2725	2725	0
595	20250214	092100	12888275	2725	2725	2725	2725	0
596	20250214	092000	12888275	2725	2725	2725	2725	10
597	20250214	091900	12861025	2725	2725	2725	2725	0
598	20250214	091800	12861025	2725	2725	2725	2720	3
599	20250214	091700	12852855	2715	2730	2730	2715	3581
600	20250214	091600	3111960	2730	2730	2730	2730	4
601	20250214	091500	3101040	2745	2745	2745	2745	0
602	20250214	091400	3101040	2745	2745	2745	2745	0
603	20250214	091300	3101040	2745	2745	2745	2745	0
604	20250214	091200	3101040	2745	2745	2745	2745	30
605	20250214	091100	3018690	2745	2745	2745	2745	0
606	20250214	091000	3018690	2745	2745	2745	2745	0
607	20250214	090900	3018690	2745	2730	2745	2730	12
608	20250214	090800	2985915	2745	2730	2745	2730	17
609	20250214	090700	2939490	2735	2735	2735	2735	0
610	20250214	090600	2939490	2735	2735	2735	2735	0
611	20250214	090500	2939490	2735	2745	2745	2735	20
612	20250214	090400	2884690	2750	2750	2750	2740	31
613	20250214	090300	2799590	2755	2755	2755	2755	0
614	20250214	090200	2799590	2755	2755	2755	2755	0
615	20250214	090100	2799590	2755	2740	2755	2740	1000
616	20250214	090000	54800	2740	2740	2740	2740	20