KissMeData/044820/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193000	34097550	8640	8640	8640	8640	50
3	20250214	192900	34097550	8640	8640	8640	8640	0
4	20250214	192800	34097550	8640	8640	8640	8640	0
5	20250214	192700	34097550	8640	8640	8640	8640	0
6	20250214	192600	34097550	8640	8640	8640	8640	0
7	20250214	192500	34097550	8640	8640	8640	8640	0
8	20250214	192400	34097550	8640	8640	8640	8640	0
9	20250214	192300	34097550	8640	8640	8640	8640	0
10	20250214	192200	34097550	8640	8640	8640	8640	0
11	20250214	192100	34097550	8640	8640	8640	8640	0
12	20250214	192000	34097550	8640	8640	8640	8640	0
13	20250214	191900	34097550	8640	8640	8640	8640	0
14	20250214	191800	34097550	8640	8640	8640	8640	0
15	20250214	191700	34097550	8640	8640	8640	8640	0
16	20250214	191600	34097550	8640	8640	8640	8640	0
17	20250214	191500	34097550	8640	8640	8640	8640	0
18	20250214	191400	34097550	8640	8640	8640	8640	0
19	20250214	191300	34097550	8640	8640	8640	8640	0
20	20250214	191200	34097550	8640	8640	8640	8640	0
21	20250214	191100	34097550	8640	8640	8640	8640	0
22	20250214	191000	34097550	8640	8640	8640	8640	0
23	20250214	190900	34097550	8640	8640	8640	8640	0
24	20250214	190800	34097550	8640	8640	8640	8640	0
25	20250214	190700	34097550	8640	8640	8640	8640	0
26	20250214	190600	34097550	8640	8640	8640	8640	0
27	20250214	190500	34097550	8640	8640	8640	8640	0
28	20250214	190400	34097550	8640	8640	8640	8640	0
29	20250214	190300	34097550	8640	8640	8640	8640	0
30	20250214	190200	34097550	8640	8640	8640	8640	0
31	20250214	190100	34097550	8640	8640	8640	8640	0
32	20250214	190000	34097550	8640	8640	8640	8640	50
33	20250214	185900	34097550	8640	8640	8640	8640	0
34	20250214	185800	34097550	8640	8640	8640	8640	0
35	20250214	185700	34097550	8640	8640	8640	8640	0
36	20250214	185600	34097550	8640	8640	8640	8640	0
37	20250214	185500	34097550	8640	8640	8640	8640	0
38	20250214	185400	34097550	8640	8640	8640	8640	0
39	20250214	185300	34097550	8640	8640	8640	8640	0
40	20250214	185200	34097550	8640	8640	8640	8640	0
41	20250214	185100	34097550	8640	8640	8640	8640	0
42	20250214	185000	34097550	8640	8640	8640	8640	0
43	20250214	184900	34097550	8640	8640	8640	8640	0
44	20250214	184800	34097550	8640	8640	8640	8640	0
45	20250214	184700	34097550	8640	8640	8640	8640	0
46	20250214	184600	34097550	8640	8640	8640	8640	0
47	20250214	184500	34097550	8640	8640	8640	8640	0
48	20250214	184400	34097550	8640	8640	8640	8640	0
49	20250214	184300	34097550	8640	8640	8640	8640	0
50	20250214	184200	34097550	8640	8640	8640	8640	0
51	20250214	184100	34097550	8640	8640	8640	8640	0
52	20250214	184000	34097550	8640	8640	8640	8640	0
53	20250214	183900	34097550	8640	8640	8640	8640	0
54	20250214	183800	34097550	8640	8640	8640	8640	0
55	20250214	183700	34097550	8640	8640	8640	8640	0
56	20250214	183600	34097550	8640	8640	8640	8640	0
57	20250214	183500	34097550	8640	8640	8640	8640	0
58	20250214	183400	34097550	8640	8640	8640	8640	0
59	20250214	183300	34097550	8640	8640	8640	8640	0
60	20250214	183200	34097550	8640	8640	8640	8640	0
61	20250214	183100	34097550	8640	8640	8640	8640	0
62	20250214	183000	34097550	8640	8640	8640	8640	50
63	20250214	182900	34097550	8640	8640	8640	8640	0
64	20250214	182800	34097550	8640	8640	8640	8640	0
65	20250214	182700	34097550	8640	8640	8640	8640	0
66	20250214	182600	34097550	8640	8640	8640	8640	0
67	20250214	182500	34097550	8640	8640	8640	8640	0
68	20250214	182400	34097550	8640	8640	8640	8640	0
69	20250214	182300	34097550	8640	8640	8640	8640	0
70	20250214	182200	34097550	8640	8640	8640	8640	0
71	20250214	182100	34097550	8640	8640	8640	8640	0
72	20250214	182000	34097550	8640	8640	8640	8640	0
73	20250214	181900	34097550	8640	8640	8640	8640	0
74	20250214	181800	34097550	8640	8640	8640	8640	0
75	20250214	181700	34097550	8640	8640	8640	8640	0
76	20250214	181600	34097550	8640	8640	8640	8640	0
77	20250214	181500	34097550	8640	8640	8640	8640	0
78	20250214	181400	34097550	8640	8640	8640	8640	0
79	20250214	181300	34097550	8640	8640	8640	8640	0
80	20250214	181200	34097550	8640	8640	8640	8640	0
81	20250214	181100	34097550	8640	8640	8640	8640	0
82	20250214	181000	34097550	8640	8640	8640	8640	0
83	20250214	180900	34097550	8640	8640	8640	8640	0
84	20250214	180800	34097550	8640	8640	8640	8640	0
85	20250214	180700	34097550	8640	8640	8640	8640	0
86	20250214	180600	34097550	8640	8640	8640	8640	0
87	20250214	180500	34097550	8640	8640	8640	8640	0
88	20250214	180400	34097550	8640	8640	8640	8640	0
89	20250214	180300	34097550	8640	8640	8640	8640	0
90	20250214	180200	34097550	8640	8640	8640	8640	0
91	20250214	180100	34097550	8640	8640	8640	8640	0
92	20250214	180000	34097550	8640	8640	8640	8640	50
93	20250214	175900	34097550	8640	8640	8640	8640	0
94	20250214	175800	34097550	8640	8640	8640	8640	0
95	20250214	175700	34097550	8640	8640	8640	8640	0
96	20250214	175600	34097550	8640	8640	8640	8640	0
97	20250214	175500	34097550	8640	8640	8640	8640	0
98	20250214	175400	34097550	8640	8640	8640	8640	0
99	20250214	175300	34097550	8640	8640	8640	8640	0
100	20250214	175200	34097550	8640	8640	8640	8640	0
101	20250214	175100	34097550	8640	8640	8640	8640	0
102	20250214	175000	34097550	8640	8640	8640	8640	0
103	20250214	174900	34097550	8640	8640	8640	8640	0
104	20250214	174800	34097550	8640	8640	8640	8640	0
105	20250214	174700	34097550	8640	8640	8640	8640	0
106	20250214	174600	34097550	8640	8640	8640	8640	0
107	20250214	174500	34097550	8640	8640	8640	8640	0
108	20250214	174400	34097550	8640	8640	8640	8640	0
109	20250214	174300	34097550	8640	8640	8640	8640	0
110	20250214	174200	34097550	8640	8640	8640	8640	0
111	20250214	174100	34097550	8640	8640	8640	8640	0
112	20250214	174000	34097550	8640	8640	8640	8640	0
113	20250214	173900	34097550	8640	8640	8640	8640	0
114	20250214	173800	34097550	8640	8640	8640	8640	0
115	20250214	173700	34097550	8640	8640	8640	8640	0
116	20250214	173600	34097550	8640	8640	8640	8640	0
117	20250214	173500	34097550	8640	8640	8640	8640	0
118	20250214	173400	34097550	8640	8640	8640	8640	0
119	20250214	173300	34097550	8640	8640	8640	8640	0
120	20250214	173200	34097550	8640	8640	8640	8640	0
121	20250214	173100	34097550	8640	8640	8640	8640	0
122	20250214	173000	34097550	8640	8640	8640	8640	50
123	20250214	172900	34097550	8640	8640	8640	8640	0
124	20250214	172800	34097550	8640	8640	8640	8640	0
125	20250214	172700	34097550	8640	8640	8640	8640	0
126	20250214	172600	34097550	8640	8640	8640	8640	0
127	20250214	172500	34097550	8640	8640	8640	8640	0
128	20250214	172400	34097550	8640	8640	8640	8640	0
129	20250214	172300	34097550	8640	8640	8640	8640	0
130	20250214	172200	34097550	8640	8640	8640	8640	0
131	20250214	172100	34097550	8640	8640	8640	8640	0
132	20250214	172000	34097550	8640	8640	8640	8640	0
133	20250214	171900	34097550	8640	8640	8640	8640	0
134	20250214	171800	34097550	8640	8640	8640	8640	0
135	20250214	171700	34097550	8640	8640	8640	8640	0
136	20250214	171600	34097550	8640	8640	8640	8640	0
137	20250214	171500	34097550	8640	8640	8640	8640	0
138	20250214	171400	34097550	8640	8640	8640	8640	0
139	20250214	171300	34097550	8640	8640	8640	8640	0
140	20250214	171200	34097550	8640	8640	8640	8640	0
141	20250214	171100	34097550	8640	8640	8640	8640	0
142	20250214	171000	34097550	8640	8640	8640	8640	0
143	20250214	170900	34097550	8640	8640	8640	8640	0
144	20250214	170800	34097550	8640	8640	8640	8640	0
145	20250214	170700	34097550	8640	8640	8640	8640	0
146	20250214	170600	34097550	8640	8640	8640	8640	0
147	20250214	170500	34097550	8640	8640	8640	8640	0
148	20250214	170400	34097550	8640	8640	8640	8640	0
149	20250214	170300	34097550	8640	8640	8640	8640	0
150	20250214	170200	34097550	8640	8640	8640	8640	0
151	20250214	170100	34097550	8640	8640	8640	8640	0
152	20250214	170000	34097550	8640	8640	8640	8640	50
153	20250214	165900	34097550	8640	8640	8640	8640	0
154	20250214	165800	34097550	8640	8640	8640	8640	0
155	20250214	165700	34097550	8640	8640	8640	8640	0
156	20250214	165600	34097550	8640	8640	8640	8640	0
157	20250214	165500	34097550	8640	8640	8640	8640	0
158	20250214	165400	34097550	8640	8640	8640	8640	0
159	20250214	165300	34097550	8640	8640	8640	8640	0
160	20250214	165200	34097550	8640	8640	8640	8640	0
161	20250214	165100	34097550	8640	8640	8640	8640	0
162	20250214	165000	34097550	8640	8640	8640	8640	0
163	20250214	164900	34097550	8640	8640	8640	8640	0
164	20250214	164800	34097550	8640	8640	8640	8640	0
165	20250214	164700	34097550	8640	8640	8640	8640	0
166	20250214	164600	34097550	8640	8640	8640	8640	0
167	20250214	164500	34097550	8640	8640	8640	8640	0
168	20250214	164400	34097550	8640	8640	8640	8640	0
169	20250214	164300	34097550	8640	8640	8640	8640	0
170	20250214	164200	34097550	8640	8640	8640	8640	0
171	20250214	164100	34097550	8640	8640	8640	8640	0
172	20250214	164000	34097550	8640	8640	8640	8640	0
173	20250214	163900	34097550	8640	8640	8640	8640	0
174	20250214	163800	34097550	8640	8640	8640	8640	0
175	20250214	163700	34097550	8640	8640	8640	8640	0
176	20250214	163600	34097550	8640	8640	8640	8640	0
177	20250214	163500	34097550	8640	8640	8640	8640	0
178	20250214	163400	34097550	8640	8640	8640	8640	0
179	20250214	163300	34097550	8640	8640	8640	8640	0
180	20250214	163200	34097550	8640	8640	8640	8640	0
181	20250214	163100	34097550	8640	8640	8640	8640	0
182	20250214	163000	34097550	8640	8640	8640	8640	50
183	20250214	162900	34097550	8640	8640	8640	8640	0
184	20250214	162800	34097550	8640	8640	8640	8640	0
185	20250214	162700	34097550	8640	8640	8640	8640	0
186	20250214	162600	34097550	8640	8640	8640	8640	0
187	20250214	162500	34097550	8640	8640	8640	8640	0
188	20250214	162400	34097550	8640	8640	8640	8640	0
189	20250214	162300	34097550	8640	8640	8640	8640	0
190	20250214	162200	34097550	8640	8640	8640	8640	0
191	20250214	162100	34097550	8640	8640	8640	8640	0
192	20250214	162000	34097550	8640	8640	8640	8640	0
193	20250214	161900	34097550	8640	8640	8640	8640	0
194	20250214	161800	34097550	8640	8640	8640	8640	0
195	20250214	161700	34097550	8640	8640	8640	8640	0
196	20250214	161600	34097550	8640	8640	8640	8640	0
197	20250214	161500	34097550	8640	8640	8640	8640	0
198	20250214	161400	34097550	8640	8640	8640	8640	0
199	20250214	161300	34097550	8640	8640	8640	8640	0
200	20250214	161200	34097550	8640	8640	8640	8640	0
201	20250214	161100	34097550	8640	8640	8640	8640	0
202	20250214	161000	34097550	8640	8640	8640	8640	0
203	20250214	160900	34097550	8640	8640	8640	8640	0
204	20250214	160800	34097550	8640	8640	8640	8640	0
205	20250214	160700	34097550	8640	8640	8640	8640	0
206	20250214	160600	34097550	8640	8640	8640	8640	0
207	20250214	160500	34097550	8640	8640	8640	8640	0
208	20250214	160400	34097550	8640	8640	8640	8640	0
209	20250214	160300	34097550	8640	8640	8640	8640	0
210	20250214	160200	34097550	8640	8640	8640	8640	0
211	20250214	160100	34097550	8640	8640	8640	8640	0
212	20250214	160000	34097550	8640	8640	8640	8640	50
213	20250214	155900	34097550	8640	8640	8640	8640	0
214	20250214	155800	34097550	8640	8640	8640	8640	0
215	20250214	155700	34097550	8640	8640	8640	8640	0
216	20250214	155600	34097550	8640	8640	8640	8640	0
217	20250214	155500	34097550	8640	8640	8640	8640	0
218	20250214	155400	34097550	8640	8640	8640	8640	0
219	20250214	155300	34097550	8640	8640	8640	8640	0
220	20250214	155200	34097550	8640	8640	8640	8640	0
221	20250214	155100	34097550	8640	8640	8640	8640	0
222	20250214	155000	34097550	8640	8640	8640	8640	0
223	20250214	154900	34097550	8640	8640	8640	8640	0
224	20250214	154800	34097550	8640	8640	8640	8640	0
225	20250214	154700	34097550	8640	8640	8640	8640	0
226	20250214	154600	34097550	8640	8640	8640	8640	0
227	20250214	154500	34097550	8640	8640	8640	8640	0
228	20250214	154400	34097550	8640	8640	8640	8640	0
229	20250214	154300	34097550	8640	8640	8640	8640	0
230	20250214	154200	34097550	8640	8640	8640	8640	0
231	20250214	154100	34097550	8640	8640	8640	8640	0
232	20250214	154000	34097550	8640	8640	8640	8640	0
233	20250214	153900	34097550	8640	8640	8640	8640	0
234	20250214	153800	34097550	8640	8640	8640	8640	0
235	20250214	153700	34097550	8640	8640	8640	8640	0
236	20250214	153600	34097550	8640	8640	8640	8640	0
237	20250214	153500	34097550	8640	8640	8640	8640	0
238	20250214	153400	34097550	8640	8640	8640	8640	0
239	20250214	153300	34097550	8640	8640	8640	8640	0
240	20250214	153200	34097550	8640	8640	8640	8640	0
241	20250214	153100	34097550	8640	8640	8640	8640	0
242	20250214	153000	34097550	8640	8640	8640	8640	100
243	20250214	152900	33665550	8630	8630	8630	8630	0
244	20250214	152800	33665550	8630	8630	8630	8630	0
245	20250214	152700	33665550	8630	8630	8630	8630	0
246	20250214	152600	33665550	8630	8630	8630	8630	0
247	20250214	152500	33665550	8630	8630	8630	8630	0
248	20250214	152400	33665550	8630	8630	8630	8630	0
249	20250214	152300	33665550	8630	8630	8630	8630	0
250	20250214	152200	33665550	8630	8630	8630	8630	0
251	20250214	152100	33665550	8630	8630	8630	8630	0
252	20250214	152000	33665550	8630	8630	8630	8630	0
253	20250214	151900	33665550	8630	8600	8630	8600	28
254	20250214	151800	33424490	8610	8600	8610	8600	36
255	20250214	151700	33114570	8600	8580	8600	8580	59
256	20250214	151600	32607270	8590	8590	8590	8590	6
257	20250214	151500	32555730	8600	8590	8600	8590	3
258	20250214	151400	32529950	8590	8590	8590	8590	10
259	20250214	151300	32444050	8590	8610	8610	8590	8
260	20250214	151200	32375260	8610	8610	8610	8610	3
261	20250214	151100	32349430	8610	8600	8620	8600	33
262	20250214	151000	32065440	8590	8590	8590	8590	2
263	20250214	150900	32048260	8590	8590	8590	8590	3
264	20250214	150800	32022490	8590	8590	8590	8590	1
265	20250214	150700	32013900	8590	8590	8590	8590	1
266	20250214	150600	32005310	8590	8590	8590	8590	0
267	20250214	150500	32005310	8590	8590	8590	8590	0
268	20250214	150400	32005310	8590	8590	8590	8590	1
269	20250214	150300	31996720	8590	8590	8590	8590	0
270	20250214	150200	31996720	8590	8600	8600	8590	2
271	20250214	150100	31979530	8590	8570	8590	8570	303
272	20250214	150000	29382800	8580	8580	8580	8580	1
273	20250214	145900	29374220	8580	8580	8580	8580	1
274	20250214	145800	29365640	8580	8580	8580	8580	0
275	20250214	145700	29365640	8580	8580	8580	8580	1
276	20250214	145600	29357060	8580	8580	8580	8580	0
277	20250214	145500	29357060	8580	8580	8580	8580	0
278	20250214	145400	29357060	8580	8580	8580	8580	1
279	20250214	145300	29348480	8580	8580	8580	8580	0
280	20250214	145200	29348480	8580	8580	8580	8580	2
281	20250214	145100	29331320	8580	8580	8580	8580	0
282	20250214	145000	29331320	8580	8580	8580	8580	0
283	20250214	144900	29331320	8580	8580	8580	8580	1
284	20250214	144800	29322740	8580	8580	8580	8580	0
285	20250214	144700	29322740	8580	8580	8580	8580	0
286	20250214	144600	29322740	8580	8580	8580	8580	1
287	20250214	144500	29314160	8580	8580	8580	8580	0
288	20250214	144400	29314160	8580	8580	8580	8580	2
289	20250214	144300	29297000	8580	8580	8580	8580	0
290	20250214	144200	29297000	8580	8580	8580	8580	0
291	20250214	144100	29297000	8580	8580	8580	8580	1
292	20250214	144000	29288420	8570	8570	8570	8570	0
293	20250214	143900	29288420	8570	8570	8570	8570	1
294	20250214	143800	29279850	8570	8570	8570	8570	0
295	20250214	143700	29279850	8570	8570	8570	8570	0
296	20250214	143600	29279850	8570	8580	8580	8570	2
297	20250214	143500	29262700	8580	8580	8580	8580	0
298	20250214	143400	29262700	8580	8580	8580	8580	1
299	20250214	143300	29254120	8580	8580	8580	8580	0
300	20250214	143200	29254120	8580	8580	8580	8580	0
301	20250214	143100	29254120	8580	8580	8580	8580	1
302	20250214	143000	29245540	8580	8580	8580	8580	0
303	20250214	142900	29245540	8580	8580	8580	8580	1
304	20250214	142800	29236960	8580	8580	8580	8580	1
305	20250214	142700	29228380	8580	8580	8580	8580	0
306	20250214	142600	29228380	8580	8580	8580	8580	1
307	20250214	142500	29219800	8580	8580	8580	8580	0
308	20250214	142400	29219800	8580	8580	8580	8580	1
309	20250214	142300	29211220	8600	8600	8600	8600	0
310	20250214	142200	29211220	8600	8600	8600	8600	0
311	20250214	142100	29211220	8600	8600	8600	8600	29
312	20250214	142000	28961820	8600	8600	8600	8600	2
313	20250214	141900	28944620	8600	8590	8600	8590	170
314	20250214	141800	27483320	8580	8580	8580	8580	1
315	20250214	141700	27474740	8580	8580	8580	8580	0
316	20250214	141600	27474740	8580	8580	8580	8580	1
317	20250214	141500	27466160	8580	8580	8580	8580	0
318	20250214	141400	27466160	8580	8580	8580	8580	0
319	20250214	141300	27466160	8580	8580	8580	8580	1
320	20250214	141200	27457580	8580	8580	8580	8580	1
321	20250214	141100	27449000	8580	8580	8580	8580	1
322	20250214	141000	27440420	8580	8580	8580	8580	90
323	20250214	140900	26668220	8580	8580	8580	8580	0
324	20250214	140800	26668220	8580	8580	8580	8580	1
325	20250214	140700	26659640	8580	8580	8580	8580	0
326	20250214	140600	26659640	8580	8580	8580	8580	1
327	20250214	140500	26651060	8580	8580	8580	8580	0
328	20250214	140400	26651060	8580	8580	8580	8580	1
329	20250214	140300	26642480	8580	8580	8580	8580	1
330	20250214	140200	26633900	8580	8580	8580	8580	0
331	20250214	140100	26633900	8580	8580	8580	8580	1
332	20250214	140000	26625320	8580	8590	8590	8580	149
333	20250214	135900	25346590	8580	8580	8580	8580	0
334	20250214	135800	25346590	8580	8580	8580	8580	1
335	20250214	135700	25338010	8580	8580	8580	8580	0
336	20250214	135600	25338010	8580	8580	8580	8580	1
337	20250214	135500	25329430	8580	8580	8580	8580	1
338	20250214	135400	25320850	8580	8580	8580	8580	0
339	20250214	135300	25320850	8580	8580	8580	8580	1
340	20250214	135200	25312270	8580	8580	8580	8580	0
341	20250214	135100	25312270	8580	8580	8580	8580	0
342	20250214	135000	25312270	8580	8580	8580	8580	52
343	20250214	134900	24866110	8580	8580	8580	8580	0
344	20250214	134800	24866110	8580	8580	8580	8580	2
345	20250214	134700	24848950	8580	8580	8580	8580	0
346	20250214	134600	24848950	8580	8580	8580	8580	0
347	20250214	134500	24848950	8580	8580	8580	8580	1
348	20250214	134400	24840370	8580	8580	8580	8580	0
349	20250214	134300	24840370	8580	8580	8580	8580	1
350	20250214	134200	24831790	8580	8580	8580	8580	0
351	20250214	134100	24831790	8580	8580	8580	8580	0
352	20250214	134000	24831790	8580	8580	8580	8580	2
353	20250214	133900	24814630	8580	8580	8580	8580	0
354	20250214	133800	24814630	8580	8580	8580	8580	1
355	20250214	133700	24806050	8580	8580	8580	8580	0
356	20250214	133600	24806050	8580	8580	8580	8580	0
357	20250214	133500	24806050	8580	8580	8580	8580	1
358	20250214	133400	24797470	8580	8580	8580	8580	0
359	20250214	133300	24797470	8580	8580	8580	8580	2
360	20250214	133200	24780310	8580	8580	8580	8580	1
361	20250214	133100	24771730	8580	8580	8580	8580	0
362	20250214	133000	24771730	8580	8580	8580	8580	1
363	20250214	132900	24763150	8580	8580	8580	8580	0
364	20250214	132800	24763150	8580	8580	8580	8580	0
365	20250214	132700	24763150	8580	8580	8580	8580	1
366	20250214	132600	24754570	8580	8580	8580	8580	0
367	20250214	132500	24754570	8580	8580	8580	8580	1
368	20250214	132400	24745990	8580	8580	8580	8580	1
369	20250214	132300	24737410	8580	8580	8580	8580	1
370	20250214	132200	24728830	8580	8580	8580	8580	1
371	20250214	132100	24720250	8580	8580	8580	8580	0
372	20250214	132000	24720250	8580	8580	8580	8580	1
373	20250214	131900	24711670	8580	8580	8580	8580	0
374	20250214	131800	24711670	8580	8580	8580	8580	0
375	20250214	131700	24711670	8580	8580	8580	8580	1
376	20250214	131600	24703090	8590	8580	8590	8580	2
377	20250214	131500	24685920	8580	8580	8580	8580	1
378	20250214	131400	24677340	8580	8580	8580	8580	0
379	20250214	131300	24677340	8580	8580	8580	8580	0
380	20250214	131200	24677340	8580	8580	8580	8580	1
381	20250214	131100	24668760	8580	8580	8580	8580	0
382	20250214	131000	24668760	8580	8580	8580	8580	1
383	20250214	130900	24660180	8580	8580	8580	8580	0
384	20250214	130800	24660180	8580	8580	8580	8580	1
385	20250214	130700	24651600	8580	8580	8580	8580	1
386	20250214	130600	24643020	8580	8580	8580	8580	0
387	20250214	130500	24643020	8580	8580	8580	8580	0
388	20250214	130400	24643020	8580	8580	8580	8580	1
389	20250214	130300	24634440	8580	8580	8580	8580	0
390	20250214	130200	24634440	8580	8580	8580	8580	1
391	20250214	130100	24625860	8580	8580	8580	8580	0
392	20250214	130000	24625860	8580	8580	8580	8580	1
393	20250214	125900	24617280	8580	8580	8580	8580	1
394	20250214	125800	24608700	8580	8580	8580	8580	0
395	20250214	125700	24608700	8580	8580	8580	8580	1
396	20250214	125600	24600120	8580	8580	8580	8580	0
397	20250214	125500	24600120	8580	8580	8580	8580	0
398	20250214	125400	24600120	8580	8580	8580	8580	1
399	20250214	125300	24591540	8580	8580	8580	8580	0
400	20250214	125200	24591540	8580	8580	8580	8580	1
401	20250214	125100	24582960	8580	8580	8580	8580	1
402	20250214	125000	24574380	8580	8580	8580	8580	0
403	20250214	124900	24574380	8580	8580	8580	8580	1
404	20250214	124800	24565800	8580	8580	8580	8580	0
405	20250214	124700	24565800	8580	8580	8580	8580	1
406	20250214	124600	24557220	8580	8580	8580	8580	0
407	20250214	124500	24557220	8580	8580	8580	8580	0
408	20250214	124400	24557220	8580	8580	8580	8580	1
409	20250214	124300	24548640	8580	8580	8580	8580	1
410	20250214	124200	24540060	8580	8580	8580	8580	1
411	20250214	124100	24531480	8580	8580	8580	8580	0
412	20250214	124000	24531480	8580	8580	8580	8580	0
413	20250214	123900	24531480	8580	8580	8580	8580	1
414	20250214	123800	24522900	8580	8580	8580	8580	0
415	20250214	123700	24522900	8580	8580	8580	8580	0
416	20250214	123600	24522900	8580	8580	8580	8580	1
417	20250214	123500	24514320	8580	8580	8580	8580	1
418	20250214	123400	24505740	8580	8580	8580	8580	1
419	20250214	123300	24497160	8580	8580	8580	8580	0
420	20250214	123200	24497160	8580	8580	8580	8580	0
421	20250214	123100	24497160	8580	8580	8580	8580	1
422	20250214	123000	24488580	8600	8600	8600	8600	0
423	20250214	122900	24488580	8600	8580	8600	8580	6
424	20250214	122800	24437000	8600	8590	8610	8590	162
425	20250214	122700	23043800	8580	8580	8580	8580	201
426	20250214	122600	21319220	8580	8580	8580	8580	1
427	20250214	122500	21310640	8580	8580	8580	8580	0
428	20250214	122400	21310640	8580	8580	8580	8580	1
429	20250214	122300	21302060	8580	8580	8580	8580	0
430	20250214	122200	21302060	8580	8580	8580	8580	0
431	20250214	122100	21302060	8580	8580	8580	8580	1
432	20250214	122000	21293480	8580	8580	8580	8580	0
433	20250214	121900	21293480	8580	8580	8580	8580	2
434	20250214	121800	21276320	8590	8590	8590	8590	30
435	20250214	121700	21018620	8590	8590	8590	8590	0
436	20250214	121600	21018620	8590	8590	8590	8590	1
437	20250214	121500	21010030	8590	8590	8590	8590	0
438	20250214	121400	21010030	8590	8590	8590	8590	0
439	20250214	121300	21010030	8590	8590	8590	8590	1
440	20250214	121200	21001440	8590	8590	8590	8590	0
441	20250214	121100	21001440	8590	8590	8590	8590	2
442	20250214	121000	20984260	8610	8610	8610	8610	0
443	20250214	120900	20984260	8610	8610	8610	8610	1
444	20250214	120800	20975650	8590	8590	8590	8590	1
445	20250214	120700	20967060	8590	8590	8590	8590	275
446	20250214	120600	18604810	8590	8590	8590	8590	1
447	20250214	120500	18596220	8590	8590	8590	8590	0
448	20250214	120400	18596220	8590	8590	8590	8590	0
449	20250214	120300	18596220	8590	8590	8590	8590	98
450	20250214	120200	17754400	8600	8600	8600	8600	0
451	20250214	120100	17754400	8600	8600	8600	8600	71
452	20250214	120000	17143800	8600	8600	8600	8600	25
453	20250214	115900	16928800	8600	8600	8600	8600	30
454	20250214	115800	16670800	8590	8590	8590	8590	1
455	20250214	115700	16662210	8600	8600	8600	8600	0
456	20250214	115600	16662210	8600	8590	8600	8590	169
457	20250214	115500	15208820	8590	8590	8590	8590	2
458	20250214	115400	15191640	8590	8590	8590	8590	0
459	20250214	115300	15191640	8590	8590	8590	8590	1
460	20250214	115200	15183050	8590	8590	8590	8590	0
461	20250214	115100	15183050	8590	8590	8590	8590	1
462	20250214	115000	15174460	8590	8590	8590	8590	0
463	20250214	114900	15174460	8590	8590	8590	8590	0
464	20250214	114800	15174460	8590	8600	8600	8590	3
465	20250214	114700	15148670	8600	8600	8600	8590	7
466	20250214	114600	15088480	8590	8590	8590	8590	0
467	20250214	114500	15088480	8590	8590	8590	8590	1
468	20250214	114400	15079890	8590	8590	8590	8590	0
469	20250214	114300	15079890	8590	8590	8590	8590	1
470	20250214	114200	15071300	8590	8590	8590	8590	0
471	20250214	114100	15071300	8590	8590	8590	8590	0
472	20250214	114000	15071300	8590	8590	8590	8590	1
473	20250214	113900	15062710	8590	8590	8590	8590	1
474	20250214	113800	15054120	8590	8590	8590	8590	1
475	20250214	113700	15045530	8590	8590	8590	8590	10
476	20250214	113600	14959630	8580	8580	8580	8580	0
477	20250214	113500	14959630	8580	8580	8580	8580	1
478	20250214	113400	14951050	8580	8580	8580	8580	0
479	20250214	113300	14951050	8580	8580	8580	8580	1
480	20250214	113200	14942470	8580	8580	8580	8580	0
481	20250214	113100	14942470	8580	8580	8580	8580	1
482	20250214	113000	14933890	8580	8580	8580	8580	1
483	20250214	112900	14925310	8580	8580	8580	8580	0
484	20250214	112800	14925310	8580	8580	8580	8580	1
485	20250214	112700	14916730	8580	8580	8580	8580	0
486	20250214	112600	14916730	8580	8580	8580	8580	0
487	20250214	112500	14916730	8580	8580	8580	8580	1
488	20250214	112400	14908150	8580	8580	8580	8580	1
489	20250214	112300	14899570	8580	8580	8580	8580	1
490	20250214	112200	14890990	8580	8580	8580	8580	1
491	20250214	112100	14882410	8580	8580	8580	8580	0
492	20250214	112000	14882410	8580	8580	8580	8580	1
493	20250214	111900	14873830	8580	8580	8580	8580	0
494	20250214	111800	14873830	8580	8580	8580	8580	0
495	20250214	111700	14873830	8580	8580	8580	8580	1
496	20250214	111600	14865250	8590	8590	8590	8590	0
497	20250214	111500	14865250	8590	8580	8590	8580	3
498	20250214	111400	14839500	8580	8580	8580	8580	0
499	20250214	111300	14839500	8580	8580	8580	8580	0
500	20250214	111200	14839500	8580	8580	8580	8580	1
501	20250214	111100	14830920	8580	8580	8580	8580	0
502	20250214	111000	14830920	8580	8580	8580	8580	1
503	20250214	110900	14822340	8580	8580	8580	8580	0
504	20250214	110800	14822340	8580	8580	8580	8580	0
505	20250214	110700	14822340	8580	8580	8580	8580	2
506	20250214	110600	14805180	8580	8580	8580	8580	0
507	20250214	110500	14805180	8580	8580	8580	8580	1
508	20250214	110400	14796600	8580	8580	8580	8580	0
509	20250214	110300	14796600	8580	8580	8580	8580	0
510	20250214	110200	14796600	8580	8580	8580	8580	1
511	20250214	110100	14788020	8580	8580	8580	8580	0
512	20250214	110000	14788020	8580	8580	8580	8580	1
513	20250214	105900	14779440	8580	8580	8580	8580	1
514	20250214	105800	14770860	8590	8590	8590	8590	1
515	20250214	105700	14762270	8580	8580	8580	8580	1
516	20250214	105600	14753690	8580	8580	8580	8580	0
517	20250214	105500	14753690	8580	8580	8580	8580	1
518	20250214	105400	14745110	8580	8580	8580	8580	2
519	20250214	105300	14727950	8590	8590	8590	8590	0
520	20250214	105200	14727950	8590	8580	8590	8580	2
521	20250214	105100	14710780	8580	8580	8580	8580	1
522	20250214	105000	14702200	8580	8580	8580	8580	0
523	20250214	104900	14702200	8580	8580	8580	8580	1
524	20250214	104800	14693620	8580	8580	8580	8580	0
525	20250214	104700	14693620	8580	8580	8580	8580	1
526	20250214	104600	14685040	8590	8590	8590	8590	12
527	20250214	104500	14581960	8590	8590	8590	8590	9
528	20250214	104400	14504650	8570	8570	8570	8570	1
529	20250214	104300	14496080	8570	8570	8570	8570	1
530	20250214	104200	14487510	8590	8570	8590	8570	2
531	20250214	104100	14470350	8570	8570	8570	8570	0
532	20250214	104000	14470350	8570	8570	8570	8570	0
533	20250214	103900	14470350	8570	8570	8570	8570	1
534	20250214	103800	14461780	8570	8570	8570	8570	0
535	20250214	103700	14461780	8570	8570	8570	8570	1
536	20250214	103600	14453210	8590	8590	8590	8590	1
537	20250214	103500	14444620	8570	8570	8570	8570	1
538	20250214	103400	14436050	8570	8570	8570	8570	1
539	20250214	103300	14427480	8590	8590	8590	8590	0
540	20250214	103200	14427480	8590	8590	8590	8590	1
541	20250214	103100	14418890	8580	8580	8580	8580	1
542	20250214	103000	14410310	8570	8570	8570	8570	0
543	20250214	102900	14410310	8570	8570	8570	8570	1
544	20250214	102800	14401740	8590	8590	8590	8590	14
545	20250214	102700	14281480	8590	8590	8590	8590	0
546	20250214	102600	14281480	8590	8590	8590	8590	16
547	20250214	102500	14144040	8570	8570	8570	8570	0
548	20250214	102400	14144040	8570	8570	8570	8570	1
549	20250214	102300	14135470	8590	8590	8590	8590	0
550	20250214	102200	14135470	8590	8590	8590	8590	1
551	20250214	102100	14126880	8570	8570	8570	8570	1
552	20250214	102000	14118310	8590	8590	8590	8590	8
553	20250214	101900	14049590	8570	8570	8570	8570	0
554	20250214	101800	14049590	8570	8570	8570	8570	1
555	20250214	101700	14041020	8590	8590	8590	8590	0
556	20250214	101600	14041020	8590	8590	8590	8590	0
557	20250214	101500	14041020	8590	8590	8590	8590	0
558	20250214	101400	14041020	8590	8590	8590	8590	0
559	20250214	101300	14041020	8590	8590	8590	8590	0
560	20250214	101200	14041020	8590	8590	8590	8590	0
561	20250214	101100	14041020	8590	8590	8590	8590	0
562	20250214	101000	14041020	8590	8580	8590	8550	1009
563	20250214	100900	5403040	8590	8590	8590	8590	0
564	20250214	100800	5403040	8590	8590	8590	8590	0
565	20250214	100700	5403040	8590	8590	8590	8590	0
566	20250214	100600	5403040	8590	8590	8590	8590	4
567	20250214	100500	5368680	8590	8590	8590	8590	7
568	20250214	100400	5308550	8570	8570	8570	8570	0
569	20250214	100300	5308550	8570	8570	8570	8570	0
570	20250214	100200	5308550	8570	8570	8570	8570	0
571	20250214	100100	5308550	8570	8570	8570	8570	0
572	20250214	100000	5308550	8570	8570	8570	8570	0
573	20250214	095900	5308550	8570	8590	8590	8570	400
574	20250214	095800	1878710	8620	8620	8620	8620	0
575	20250214	095700	1878710	8620	8620	8620	8620	0
576	20250214	095600	1878710	8620	8620	8620	8620	0
577	20250214	095500	1878710	8620	8620	8620	8620	0
578	20250214	095400	1878710	8620	8620	8620	8620	0
579	20250214	095300	1878710	8620	8620	8620	8620	0
580	20250214	095200	1878710	8620	8620	8620	8620	0
581	20250214	095100	1878710	8620	8620	8620	8620	0
582	20250214	095000	1878710	8620	8620	8620	8620	0
583	20250214	094900	1878710	8620	8620	8620	8620	0
584	20250214	094800	1878710	8620	8620	8620	8620	0
585	20250214	094700	1878710	8620	8620	8620	8620	0
586	20250214	094600	1878710	8620	8620	8620	8620	0
587	20250214	094500	1878710	8620	8620	8620	8620	0
588	20250214	094400	1878710	8620	8620	8620	8620	0
589	20250214	094300	1878710	8620	8620	8620	8620	0
590	20250214	094200	1878710	8620	8620	8620	8620	0
591	20250214	094100	1878710	8620	8620	8620	8620	0
592	20250214	094000	1878710	8620	8620	8620	8620	0
593	20250214	093900	1878710	8620	8620	8620	8620	0
594	20250214	093800	1878710	8620	8620	8620	8620	0
595	20250214	093700	1878710	8620	8620	8620	8620	0
596	20250214	093600	1878710	8620	8590	8620	8590	11
597	20250214	093500	1784190	8620	8620	8620	8620	0
598	20250214	093400	1784190	8620	8620	8620	8620	0
599	20250214	093300	1784190	8620	8620	8620	8620	1
600	20250214	093200	1775570	8620	8620	8620	8620	0
601	20250214	093100	1775570	8620	8620	8620	8620	0
602	20250214	093000	1775570	8620	8620	8620	8620	0
603	20250214	092900	1775570	8620	8620	8620	8620	0
604	20250214	092800	1775570	8620	8620	8620	8620	0
605	20250214	092700	1775570	8620	8620	8620	8620	0
606	20250214	092600	1775570	8620	8620	8620	8620	0
607	20250214	092500	1775570	8620	8620	8620	8620	178
608	20250214	092400	241210	8620	8620	8620	8620	22
609	20250214	092300	51570	8620	8620	8620	8620	0
610	20250214	092200	51570	8620	8620	8620	8620	0
611	20250214	092100	51570	8620	8620	8620	8620	0
612	20250214	092000	51570	8620	8620	8620	8620	0
613	20250214	091900	51570	8620	8620	8620	8620	0
614	20250214	091800	51570	8620	8620	8620	8620	0
615	20250214	091700	51570	8620	8620	8620	8620	0
616	20250214	091600	51570	8620	8620	8620	8620	0
617	20250214	091500	51570	8620	8620	8620	8620	0
618	20250214	091400	51570	8620	8620	8620	8620	0
619	20250214	091300	51570	8620	8620	8620	8620	0
620	20250214	091200	51570	8620	8620	8620	8620	0
621	20250214	091100	51570	8620	8620	8620	8620	0
622	20250214	091000	51570	8620	8620	8620	8620	1
623	20250214	090900	42950	8590	8590	8590	8590	0
624	20250214	090800	42950	8590	8590	8590	8590	0
625	20250214	090700	42950	8590	8590	8590	8590	0
626	20250214	090600	42950	8590	8590	8590	8590	0
627	20250214	090500	42950	8590	8590	8590	8590	0
628	20250214	090400	42950	8590	8590	8590	8590	0
629	20250214	090300	42950	8590	8590	8590	8590	0
630	20250214	090200	42950	8590	8590	8590	8590	0
631	20250214	090100	42950	8590	8590	8590	8590	5
632	20250214	090000	0	8590	8590	8590	8590	0