KissMeData/045300/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193000	18020855	3090	3090	3090	3090	145
3	20250214	192900	18020855	3090	3090	3090	3090	0
4	20250214	192800	18020855	3090	3090	3090	3090	0
5	20250214	192700	18020855	3090	3090	3090	3090	0
6	20250214	192600	18020855	3090	3090	3090	3090	0
7	20250214	192500	18020855	3090	3090	3090	3090	0
8	20250214	192400	18020855	3090	3090	3090	3090	0
9	20250214	192300	18020855	3090	3090	3090	3090	0
10	20250214	192200	18020855	3090	3090	3090	3090	0
11	20250214	192100	18020855	3090	3090	3090	3090	0
12	20250214	192000	18020855	3090	3090	3090	3090	0
13	20250214	191900	18020855	3090	3090	3090	3090	0
14	20250214	191800	18020855	3090	3090	3090	3090	0
15	20250214	191700	18020855	3090	3090	3090	3090	0
16	20250214	191600	18020855	3090	3090	3090	3090	0
17	20250214	191500	18020855	3090	3090	3090	3090	0
18	20250214	191400	18020855	3090	3090	3090	3090	0
19	20250214	191300	18020855	3090	3090	3090	3090	0
20	20250214	191200	18020855	3090	3090	3090	3090	0
21	20250214	191100	18020855	3090	3090	3090	3090	0
22	20250214	191000	18020855	3090	3090	3090	3090	0
23	20250214	190900	18020855	3090	3090	3090	3090	0
24	20250214	190800	18020855	3090	3090	3090	3090	0
25	20250214	190700	18020855	3090	3090	3090	3090	0
26	20250214	190600	18020855	3090	3090	3090	3090	0
27	20250214	190500	18020855	3090	3090	3090	3090	0
28	20250214	190400	18020855	3090	3090	3090	3090	0
29	20250214	190300	18020855	3090	3090	3090	3090	0
30	20250214	190200	18020855	3090	3090	3090	3090	0
31	20250214	190100	18020855	3090	3090	3090	3090	0
32	20250214	190000	18020855	3090	3090	3090	3090	145
33	20250214	185900	18020855	3090	3090	3090	3090	0
34	20250214	185800	18020855	3090	3090	3090	3090	0
35	20250214	185700	18020855	3090	3090	3090	3090	0
36	20250214	185600	18020855	3090	3090	3090	3090	0
37	20250214	185500	18020855	3090	3090	3090	3090	0
38	20250214	185400	18020855	3090	3090	3090	3090	0
39	20250214	185300	18020855	3090	3090	3090	3090	0
40	20250214	185200	18020855	3090	3090	3090	3090	0
41	20250214	185100	18020855	3090	3090	3090	3090	0
42	20250214	185000	18020855	3090	3090	3090	3090	0
43	20250214	184900	18020855	3090	3090	3090	3090	0
44	20250214	184800	18020855	3090	3090	3090	3090	0
45	20250214	184700	18020855	3090	3090	3090	3090	0
46	20250214	184600	18020855	3090	3090	3090	3090	0
47	20250214	184500	18020855	3090	3090	3090	3090	0
48	20250214	184400	18020855	3090	3090	3090	3090	0
49	20250214	184300	18020855	3090	3090	3090	3090	0
50	20250214	184200	18020855	3090	3090	3090	3090	0
51	20250214	184100	18020855	3090	3090	3090	3090	0
52	20250214	184000	18020855	3090	3090	3090	3090	0
53	20250214	183900	18020855	3090	3090	3090	3090	0
54	20250214	183800	18020855	3090	3090	3090	3090	0
55	20250214	183700	18020855	3090	3090	3090	3090	0
56	20250214	183600	18020855	3090	3090	3090	3090	0
57	20250214	183500	18020855	3090	3090	3090	3090	0
58	20250214	183400	18020855	3090	3090	3090	3090	0
59	20250214	183300	18020855	3090	3090	3090	3090	0
60	20250214	183200	18020855	3090	3090	3090	3090	0
61	20250214	183100	18020855	3090	3090	3090	3090	0
62	20250214	183000	18020855	3090	3090	3090	3090	145
63	20250214	182900	18020855	3090	3090	3090	3090	0
64	20250214	182800	18020855	3090	3090	3090	3090	0
65	20250214	182700	18020855	3090	3090	3090	3090	0
66	20250214	182600	18020855	3090	3090	3090	3090	0
67	20250214	182500	18020855	3090	3090	3090	3090	0
68	20250214	182400	18020855	3090	3090	3090	3090	0
69	20250214	182300	18020855	3090	3090	3090	3090	0
70	20250214	182200	18020855	3090	3090	3090	3090	0
71	20250214	182100	18020855	3090	3090	3090	3090	0
72	20250214	182000	18020855	3090	3090	3090	3090	0
73	20250214	181900	18020855	3090	3090	3090	3090	0
74	20250214	181800	18020855	3090	3090	3090	3090	0
75	20250214	181700	18020855	3090	3090	3090	3090	0
76	20250214	181600	18020855	3090	3090	3090	3090	0
77	20250214	181500	18020855	3090	3090	3090	3090	0
78	20250214	181400	18020855	3090	3090	3090	3090	0
79	20250214	181300	18020855	3090	3090	3090	3090	0
80	20250214	181200	18020855	3090	3090	3090	3090	0
81	20250214	181100	18020855	3090	3090	3090	3090	0
82	20250214	181000	18020855	3090	3090	3090	3090	0
83	20250214	180900	18020855	3090	3090	3090	3090	0
84	20250214	180800	18020855	3090	3090	3090	3090	0
85	20250214	180700	18020855	3090	3090	3090	3090	0
86	20250214	180600	18020855	3090	3090	3090	3090	0
87	20250214	180500	18020855	3090	3090	3090	3090	0
88	20250214	180400	18020855	3090	3090	3090	3090	0
89	20250214	180300	18020855	3090	3090	3090	3090	0
90	20250214	180200	18020855	3090	3090	3090	3090	0
91	20250214	180100	18020855	3090	3090	3090	3090	0
92	20250214	180000	18020855	3090	3090	3090	3090	145
93	20250214	175900	18020855	3090	3090	3090	3090	0
94	20250214	175800	18020855	3090	3090	3090	3090	0
95	20250214	175700	18020855	3090	3090	3090	3090	0
96	20250214	175600	18020855	3090	3090	3090	3090	0
97	20250214	175500	18020855	3090	3090	3090	3090	0
98	20250214	175400	18020855	3090	3090	3090	3090	0
99	20250214	175300	18020855	3090	3090	3090	3090	0
100	20250214	175200	18020855	3090	3090	3090	3090	0
101	20250214	175100	18020855	3090	3090	3090	3090	0
102	20250214	175000	18020855	3090	3090	3090	3090	0
103	20250214	174900	18020855	3090	3090	3090	3090	0
104	20250214	174800	18020855	3090	3090	3090	3090	0
105	20250214	174700	18020855	3090	3090	3090	3090	0
106	20250214	174600	18020855	3090	3090	3090	3090	0
107	20250214	174500	18020855	3090	3090	3090	3090	0
108	20250214	174400	18020855	3090	3090	3090	3090	0
109	20250214	174300	18020855	3090	3090	3090	3090	0
110	20250214	174200	18020855	3090	3090	3090	3090	0
111	20250214	174100	18020855	3090	3090	3090	3090	0
112	20250214	174000	18020855	3090	3090	3090	3090	0
113	20250214	173900	18020855	3090	3090	3090	3090	0
114	20250214	173800	18020855	3090	3090	3090	3090	0
115	20250214	173700	18020855	3090	3090	3090	3090	0
116	20250214	173600	18020855	3090	3090	3090	3090	0
117	20250214	173500	18020855	3090	3090	3090	3090	0
118	20250214	173400	18020855	3090	3090	3090	3090	0
119	20250214	173300	18020855	3090	3090	3090	3090	0
120	20250214	173200	18020855	3090	3090	3090	3090	0
121	20250214	173100	18020855	3090	3090	3090	3090	0
122	20250214	173000	18020855	3090	3090	3090	3090	145
123	20250214	172900	18020855	3090	3090	3090	3090	0
124	20250214	172800	18020855	3090	3090	3090	3090	0
125	20250214	172700	18020855	3090	3090	3090	3090	0
126	20250214	172600	18020855	3090	3090	3090	3090	0
127	20250214	172500	18020855	3090	3090	3090	3090	0
128	20250214	172400	18020855	3090	3090	3090	3090	0
129	20250214	172300	18020855	3090	3090	3090	3090	0
130	20250214	172200	18020855	3090	3090	3090	3090	0
131	20250214	172100	18020855	3090	3090	3090	3090	0
132	20250214	172000	18020855	3090	3090	3090	3090	0
133	20250214	171900	18020855	3090	3090	3090	3090	0
134	20250214	171800	18020855	3090	3090	3090	3090	0
135	20250214	171700	18020855	3090	3090	3090	3090	0
136	20250214	171600	18020855	3090	3090	3090	3090	0
137	20250214	171500	18020855	3090	3090	3090	3090	0
138	20250214	171400	18020855	3090	3090	3090	3090	0
139	20250214	171300	18020855	3090	3090	3090	3090	0
140	20250214	171200	18020855	3090	3090	3090	3090	0
141	20250214	171100	18020855	3090	3090	3090	3090	0
142	20250214	171000	18020855	3090	3090	3090	3090	0
143	20250214	170900	18020855	3090	3090	3090	3090	0
144	20250214	170800	18020855	3090	3090	3090	3090	0
145	20250214	170700	18020855	3090	3090	3090	3090	0
146	20250214	170600	18020855	3090	3090	3090	3090	0
147	20250214	170500	18020855	3090	3090	3090	3090	0
148	20250214	170400	18020855	3090	3090	3090	3090	0
149	20250214	170300	18020855	3090	3090	3090	3090	0
150	20250214	170200	18020855	3090	3090	3090	3090	0
151	20250214	170100	18020855	3090	3090	3090	3090	0
152	20250214	170000	18020855	3090	3090	3090	3090	145
153	20250214	165900	18020855	3090	3090	3090	3090	0
154	20250214	165800	18020855	3090	3090	3090	3090	0
155	20250214	165700	18020855	3090	3090	3090	3090	0
156	20250214	165600	18020855	3090	3090	3090	3090	0
157	20250214	165500	18020855	3090	3090	3090	3090	0
158	20250214	165400	18020855	3090	3090	3090	3090	0
159	20250214	165300	18020855	3090	3090	3090	3090	0
160	20250214	165200	18020855	3090	3090	3090	3090	0
161	20250214	165100	18020855	3090	3090	3090	3090	0
162	20250214	165000	18020855	3090	3090	3090	3090	0
163	20250214	164900	18020855	3090	3090	3090	3090	0
164	20250214	164800	18020855	3090	3090	3090	3090	0
165	20250214	164700	18020855	3090	3090	3090	3090	0
166	20250214	164600	18020855	3090	3090	3090	3090	0
167	20250214	164500	18020855	3090	3090	3090	3090	0
168	20250214	164400	18020855	3090	3090	3090	3090	0
169	20250214	164300	18020855	3090	3090	3090	3090	0
170	20250214	164200	18020855	3090	3090	3090	3090	0
171	20250214	164100	18020855	3090	3090	3090	3090	0
172	20250214	164000	18020855	3090	3090	3090	3090	0
173	20250214	163900	18020855	3090	3090	3090	3090	0
174	20250214	163800	18020855	3090	3090	3090	3090	0
175	20250214	163700	18020855	3090	3090	3090	3090	0
176	20250214	163600	18020855	3090	3090	3090	3090	0
177	20250214	163500	18020855	3090	3090	3090	3090	0
178	20250214	163400	18020855	3090	3090	3090	3090	0
179	20250214	163300	18020855	3090	3090	3090	3090	0
180	20250214	163200	18020855	3090	3090	3090	3090	0
181	20250214	163100	18020855	3090	3090	3090	3090	0
182	20250214	163000	18020855	3090	3090	3090	3090	145
183	20250214	162900	18020855	3090	3090	3090	3090	0
184	20250214	162800	18020855	3090	3090	3090	3090	0
185	20250214	162700	18020855	3090	3090	3090	3090	0
186	20250214	162600	18020855	3090	3090	3090	3090	0
187	20250214	162500	18020855	3090	3090	3090	3090	0
188	20250214	162400	18020855	3090	3090	3090	3090	0
189	20250214	162300	18020855	3090	3090	3090	3090	0
190	20250214	162200	18020855	3090	3090	3090	3090	0
191	20250214	162100	18020855	3090	3090	3090	3090	0
192	20250214	162000	18020855	3090	3090	3090	3090	0
193	20250214	161900	18020855	3090	3090	3090	3090	0
194	20250214	161800	18020855	3090	3090	3090	3090	0
195	20250214	161700	18020855	3090	3090	3090	3090	0
196	20250214	161600	18020855	3090	3090	3090	3090	0
197	20250214	161500	18020855	3090	3090	3090	3090	0
198	20250214	161400	18020855	3090	3090	3090	3090	0
199	20250214	161300	18020855	3090	3090	3090	3090	0
200	20250214	161200	18020855	3090	3090	3090	3090	0
201	20250214	161100	18020855	3090	3090	3090	3090	0
202	20250214	161000	18020855	3090	3090	3090	3090	0
203	20250214	160900	18020855	3090	3090	3090	3090	0
204	20250214	160800	18020855	3090	3090	3090	3090	0
205	20250214	160700	18020855	3090	3090	3090	3090	0
206	20250214	160600	18020855	3090	3090	3090	3090	0
207	20250214	160500	18020855	3090	3090	3090	3090	0
208	20250214	160400	18020855	3090	3090	3090	3090	0
209	20250214	160300	18020855	3090	3090	3090	3090	0
210	20250214	160200	18020855	3090	3090	3090	3090	0
211	20250214	160100	18020855	3090	3090	3090	3090	0
212	20250214	160000	18020855	3090	3090	3090	3090	145
213	20250214	155900	18020855	3090	3090	3090	3090	0
214	20250214	155800	18020855	3090	3090	3090	3090	0
215	20250214	155700	18020855	3090	3090	3090	3090	0
216	20250214	155600	18020855	3090	3090	3090	3090	0
217	20250214	155500	18020855	3090	3090	3090	3090	0
218	20250214	155400	18020855	3090	3090	3090	3090	0
219	20250214	155300	18020855	3090	3090	3090	3090	0
220	20250214	155200	18020855	3090	3090	3090	3090	0
221	20250214	155100	18020855	3090	3090	3090	3090	0
222	20250214	155000	18020855	3090	3090	3090	3090	0
223	20250214	154900	18020855	3090	3090	3090	3090	0
224	20250214	154800	18020855	3090	3090	3090	3090	0
225	20250214	154700	18020855	3090	3090	3090	3090	0
226	20250214	154600	18020855	3090	3090	3090	3090	0
227	20250214	154500	18020855	3090	3090	3090	3090	0
228	20250214	154400	18020855	3090	3090	3090	3090	0
229	20250214	154300	18020855	3090	3090	3090	3090	0
230	20250214	154200	18020855	3090	3090	3090	3090	0
231	20250214	154100	18020855	3090	3090	3090	3090	0
232	20250214	154000	18020855	3090	3090	3090	3090	0
233	20250214	153900	18020855	3090	3090	3090	3090	0
234	20250214	153800	18020855	3090	3090	3090	3090	0
235	20250214	153700	18020855	3090	3090	3090	3090	0
236	20250214	153600	18020855	3090	3090	3090	3090	0
237	20250214	153500	18020855	3090	3090	3090	3090	0
238	20250214	153400	18020855	3090	3090	3090	3090	0
239	20250214	153300	18020855	3090	3090	3090	3090	0
240	20250214	153200	18020855	3090	3090	3090	3090	0
241	20250214	153100	18020855	3090	3090	3090	3090	0
242	20250214	153000	18020855	3090	3090	3090	3090	290
243	20250214	152900	17572805	3090	3090	3090	3090	0
244	20250214	152800	17572805	3090	3090	3090	3090	0
245	20250214	152700	17572805	3090	3090	3090	3090	0
246	20250214	152600	17572805	3090	3090	3090	3090	0
247	20250214	152500	17572805	3090	3090	3090	3090	0
248	20250214	152400	17572805	3090	3090	3090	3090	0
249	20250214	152300	17572805	3090	3090	3090	3090	0
250	20250214	152200	17572805	3090	3090	3090	3090	0
251	20250214	152100	17572805	3090	3090	3090	3090	0
252	20250214	152000	17572805	3090	3090	3090	3090	0
253	20250214	151900	17572805	3090	3090	3090	3090	0
254	20250214	151800	17572805	3090	3090	3090	3090	0
255	20250214	151700	17572805	3090	3090	3090	3090	0
256	20250214	151600	17572805	3090	3090	3090	3085	5
257	20250214	151500	17557365	3080	3080	3080	3080	0
258	20250214	151400	17557365	3080	3080	3080	3080	7
259	20250214	151300	17535805	3090	3080	3090	3080	8
260	20250214	151200	17511135	3090	3080	3090	3080	4
261	20250214	151100	17498805	3090	3090	3090	3090	0
262	20250214	151000	17498805	3090	3090	3090	3090	0
263	20250214	150900	17498805	3090	3080	3090	3080	15
264	20250214	150800	17452575	3090	3075	3090	3075	9
265	20250214	150700	17424870	3090	3090	3090	3090	0
266	20250214	150600	17424870	3090	3090	3090	3090	0
267	20250214	150500	17424870	3090	3090	3090	3090	0
268	20250214	150400	17424870	3090	3090	3090	3090	0
269	20250214	150300	17424870	3090	3070	3090	3070	1880
270	20250214	150200	11648215	3070	3070	3070	3070	450
271	20250214	150100	10266715	3070	3070	3070	3070	0
272	20250214	150000	10266715	3070	3070	3070	3070	0
273	20250214	145900	10266715	3070	3070	3070	3070	0
274	20250214	145800	10266715	3070	3070	3070	3070	1
275	20250214	145700	10263645	3070	3070	3070	3070	0
276	20250214	145600	10263645	3070	3065	3070	3065	6
277	20250214	145500	10245245	3065	3065	3065	3065	0
278	20250214	145400	10245245	3065	3065	3065	3065	0
279	20250214	145300	10245245	3065	3065	3065	3065	0
280	20250214	145200	10245245	3065	3065	3065	3065	0
281	20250214	145100	10245245	3065	3065	3065	3065	4
282	20250214	145000	10232985	3065	3065	3065	3065	0
283	20250214	144900	10232985	3065	3065	3065	3065	0
284	20250214	144800	10232985	3065	3065	3065	3065	0
285	20250214	144700	10232985	3065	3065	3065	3065	0
286	20250214	144600	10232985	3065	3065	3065	3065	4
287	20250214	144500	10220725	3070	3070	3070	3070	2
288	20250214	144400	10214585	3065	3065	3065	3065	0
289	20250214	144300	10214585	3065	3065	3065	3065	4
290	20250214	144200	10202325	3065	3065	3065	3065	0
291	20250214	144100	10202325	3065	3065	3065	3065	0
292	20250214	144000	10202325	3065	3065	3065	3065	0
293	20250214	143900	10202325	3065	3065	3065	3065	0
294	20250214	143800	10202325	3065	3065	3065	3065	0
295	20250214	143700	10202325	3065	3065	3065	3065	0
296	20250214	143600	10202325	3065	3065	3065	3065	4
297	20250214	143500	10190065	3065	3065	3065	3065	0
298	20250214	143400	10190065	3065	3065	3065	3065	0
299	20250214	143300	10190065	3065	3065	3065	3065	0
300	20250214	143200	10190065	3065	3065	3065	3065	0
301	20250214	143100	10190065	3065	3065	3065	3065	4
302	20250214	143000	10177805	3065	3065	3065	3065	0
303	20250214	142900	10177805	3065	3065	3065	3065	0
304	20250214	142800	10177805	3065	3065	3065	3065	179
305	20250214	142700	9629170	3070	3070	3070	3070	0
306	20250214	142600	9629170	3070	3070	3070	3070	0
307	20250214	142500	9629170	3070	3070	3070	3070	1
308	20250214	142400	9626100	3070	3070	3070	3070	0
309	20250214	142300	9626100	3070	3070	3070	3070	0
310	20250214	142200	9626100	3070	3070	3070	3070	0
311	20250214	142100	9626100	3070	3070	3070	3070	0
312	20250214	142000	9626100	3070	3070	3070	3070	0
313	20250214	141900	9626100	3070	3070	3070	3070	1
314	20250214	141800	9623030	3065	3065	3065	3065	0
315	20250214	141700	9623030	3065	3065	3065	3065	0
316	20250214	141600	9623030	3065	3065	3065	3065	0
317	20250214	141500	9623030	3065	3065	3065	3065	0
318	20250214	141400	9623030	3065	3065	3065	3065	0
319	20250214	141300	9623030	3065	3065	3065	3065	0
320	20250214	141200	9623030	3065	3065	3065	3065	0
321	20250214	141100	9623030	3065	3065	3065	3065	0
322	20250214	141000	9623030	3065	3065	3065	3065	0
323	20250214	140900	9623030	3065	3065	3065	3065	0
324	20250214	140800	9623030	3065	3065	3065	3065	0
325	20250214	140700	9623030	3065	3065	3065	3065	0
326	20250214	140600	9623030	3065	3065	3065	3065	0
327	20250214	140500	9623030	3065	3065	3065	3065	0
328	20250214	140400	9623030	3065	3065	3065	3065	0
329	20250214	140300	9623030	3065	3065	3065	3065	30
330	20250214	140200	9531080	3070	3070	3070	3070	0
331	20250214	140100	9531080	3070	3070	3070	3070	1
332	20250214	140000	9528010	3065	3065	3065	3065	0
333	20250214	135900	9528010	3065	3065	3065	3065	0
334	20250214	135800	9528010	3065	3065	3065	3065	0
335	20250214	135700	9528010	3065	3065	3065	3065	0
336	20250214	135600	9528010	3065	3065	3065	3065	0
337	20250214	135500	9528010	3065	3065	3065	3065	108
338	20250214	135400	9196990	3065	3065	3065	3065	0
339	20250214	135300	9196990	3065	3065	3065	3065	0
340	20250214	135200	9196990	3065	3070	3070	3065	2
341	20250214	135100	9190855	3065	3065	3065	3065	0
342	20250214	135000	9190855	3065	3065	3065	3065	0
343	20250214	134900	9190855	3065	3065	3065	3065	0
344	20250214	134800	9190855	3065	3065	3065	3065	0
345	20250214	134700	9190855	3065	3065	3065	3065	0
346	20250214	134600	9190855	3065	3065	3065	3065	1
347	20250214	134500	9187790	3070	3070	3070	3070	0
348	20250214	134400	9187790	3070	3070	3070	3070	0
349	20250214	134300	9187790	3070	3070	3070	3070	0
350	20250214	134200	9187790	3070	3070	3070	3070	0
351	20250214	134100	9187790	3070	3070	3070	3070	0
352	20250214	134000	9187790	3070	3070	3070	3070	0
353	20250214	133900	9187790	3070	3070	3070	3070	0
354	20250214	133800	9187790	3070	3070	3070	3070	0
355	20250214	133700	9187790	3070	3070	3070	3070	0
356	20250214	133600	9187790	3070	3070	3070	3070	0
357	20250214	133500	9187790	3070	3070	3070	3070	0
358	20250214	133400	9187790	3070	3070	3070	3070	0
359	20250214	133300	9187790	3070	3070	3070	3070	0
360	20250214	133200	9187790	3070	3070	3070	3070	0
361	20250214	133100	9187790	3070	3070	3070	3070	12
362	20250214	133000	9150950	3065	3065	3065	3065	0
363	20250214	132900	9150950	3065	3070	3070	3065	31
364	20250214	132800	9055930	3065	3065	3065	3065	0
365	20250214	132700	9055930	3065	3065	3065	3065	0
366	20250214	132600	9055930	3065	3065	3065	3065	0
367	20250214	132500	9055930	3065	3065	3065	3065	0
368	20250214	132400	9055930	3065	3065	3065	3065	0
369	20250214	132300	9055930	3065	3065	3065	3065	0
370	20250214	132200	9055930	3065	3065	3065	3065	29
371	20250214	132100	8967045	3065	3065	3065	3065	0
372	20250214	132000	8967045	3065	3065	3065	3065	0
373	20250214	131900	8967045	3065	3065	3065	3065	0
374	20250214	131800	8967045	3065	3065	3065	3065	0
375	20250214	131700	8967045	3065	3065	3065	3065	0
376	20250214	131600	8967045	3065	3065	3065	3065	0
377	20250214	131500	8967045	3065	3065	3065	3065	0
378	20250214	131400	8967045	3065	3065	3065	3065	0
379	20250214	131300	8967045	3065	3065	3065	3065	0
380	20250214	131200	8967045	3065	3065	3065	3065	0
381	20250214	131100	8967045	3065	3065	3065	3065	0
382	20250214	131000	8967045	3065	3065	3065	3065	0
383	20250214	130900	8967045	3065	3065	3065	3065	244
384	20250214	130800	8219185	3070	3065	3070	3065	31
385	20250214	130700	8124020	3070	3070	3070	3070	0
386	20250214	130600	8124020	3070	3070	3070	3070	0
387	20250214	130500	8124020	3070	3070	3070	3070	0
388	20250214	130400	8124020	3070	3070	3070	3070	0
389	20250214	130300	8124020	3070	3070	3070	3070	20
390	20250214	130200	8062620	3070	3070	3070	3070	0
391	20250214	130100	8062620	3070	3070	3070	3070	0
392	20250214	130000	8062620	3070	3070	3070	3070	0
393	20250214	125900	8062620	3070	3070	3070	3070	0
394	20250214	125800	8062620	3070	3070	3070	3070	0
395	20250214	125700	8062620	3070	3070	3070	3070	0
396	20250214	125600	8062620	3070	3070	3070	3070	0
397	20250214	125500	8062620	3070	3070	3070	3070	0
398	20250214	125400	8062620	3070	3070	3070	3070	0
399	20250214	125300	8062620	3070	3070	3070	3070	0
400	20250214	125200	8062620	3070	3070	3070	3070	0
401	20250214	125100	8062620	3070	3070	3070	3070	3
402	20250214	125000	8053410	3070	3070	3070	3070	0
403	20250214	124900	8053410	3070	3070	3070	3070	0
404	20250214	124800	8053410	3070	3070	3070	3070	0
405	20250214	124700	8053410	3070	3070	3070	3070	0
406	20250214	124600	8053410	3070	3070	3070	3070	0
407	20250214	124500	8053410	3070	3070	3070	3070	0
408	20250214	124400	8053410	3070	3070	3070	3070	0
409	20250214	124300	8053410	3070	3065	3070	3065	163
410	20250214	124200	7553795	3060	3060	3060	3060	0
411	20250214	124100	7553795	3060	3060	3060	3060	0
412	20250214	124000	7553795	3060	3060	3060	3060	0
413	20250214	123900	7553795	3060	3060	3060	3060	0
414	20250214	123800	7553795	3060	3060	3060	3060	0
415	20250214	123700	7553795	3060	3060	3060	3060	0
416	20250214	123600	7553795	3060	3060	3060	3060	0
417	20250214	123500	7553795	3060	3060	3060	3060	0
418	20250214	123400	7553795	3060	3060	3060	3060	0
419	20250214	123300	7553795	3060	3060	3060	3060	0
420	20250214	123200	7553795	3060	3060	3060	3060	0
421	20250214	123100	7553795	3060	3060	3060	3060	0
422	20250214	123000	7553795	3060	3060	3060	3060	0
423	20250214	122900	7553795	3060	3060	3060	3060	0
424	20250214	122800	7553795	3060	3060	3060	3060	0
425	20250214	122700	7553795	3060	3065	3065	3060	55
426	20250214	122600	7385240	3070	3070	3070	3070	0
427	20250214	122500	7385240	3070	3070	3070	3070	0
428	20250214	122400	7385240	3070	3070	3070	3070	52
429	20250214	122300	7225600	3075	3075	3075	3075	0
430	20250214	122200	7225600	3075	3075	3075	3075	0
431	20250214	122100	7225600	3075	3075	3075	3075	0
432	20250214	122000	7225600	3075	3075	3075	3075	1
433	20250214	121900	7222525	3070	3070	3070	3070	3
434	20250214	121800	7213315	3075	3075	3075	3075	0
435	20250214	121700	7213315	3075	3075	3075	3075	0
436	20250214	121600	7213315	3075	3075	3075	3075	0
437	20250214	121500	7213315	3075	3075	3075	3075	0
438	20250214	121400	7213315	3075	3075	3075	3075	0
439	20250214	121300	7213315	3075	3075	3075	3075	0
440	20250214	121200	7213315	3075	3075	3075	3075	0
441	20250214	121100	7213315	3075	3075	3075	3075	0
442	20250214	121000	7213315	3075	3075	3075	3075	0
443	20250214	120900	7213315	3075	3075	3075	3075	0
444	20250214	120800	7213315	3075	3075	3075	3075	0
445	20250214	120700	7213315	3075	3075	3075	3075	2
446	20250214	120600	7207165	3075	3075	3075	3075	0
447	20250214	120500	7207165	3075	3075	3075	3075	0
448	20250214	120400	7207165	3075	3075	3075	3075	0
449	20250214	120300	7207165	3075	3075	3075	3075	0
450	20250214	120200	7207165	3075	3075	3075	3075	0
451	20250214	120100	7207165	3075	3075	3075	3075	0
452	20250214	120000	7207165	3075	3075	3075	3075	0
453	20250214	115900	7207165	3075	3075	3075	3075	0
454	20250214	115800	7207165	3075	3075	3075	3075	0
455	20250214	115700	7207165	3075	3075	3075	3075	0
456	20250214	115600	7207165	3075	3075	3075	3075	0
457	20250214	115500	7207165	3075	3075	3075	3075	1
458	20250214	115400	7204090	3080	3080	3080	3080	0
459	20250214	115300	7204090	3080	3080	3080	3080	0
460	20250214	115200	7204090	3080	3080	3080	3080	0
461	20250214	115100	7204090	3080	3080	3080	3080	0
462	20250214	115000	7204090	3080	3080	3080	3080	1
463	20250214	114900	7201010	3080	3080	3080	3080	0
464	20250214	114800	7201010	3080	3080	3080	3080	0
465	20250214	114700	7201010	3080	3080	3080	3080	0
466	20250214	114600	7201010	3080	3080	3080	3080	0
467	20250214	114500	7201010	3080	3080	3080	3080	0
468	20250214	114400	7201010	3080	3080	3080	3080	0
469	20250214	114300	7201010	3080	3080	3080	3080	0
470	20250214	114200	7201010	3080	3080	3080	3080	1
471	20250214	114100	7197930	3035	3080	3080	3035	1150
472	20250214	114000	3694060	3090	3090	3090	3090	0
473	20250214	113900	3694060	3090	3090	3090	3090	0
474	20250214	113800	3694060	3090	3090	3090	3090	1
475	20250214	113700	3690970	3090	3090	3090	3090	0
476	20250214	113600	3690970	3090	3090	3090	3090	0
477	20250214	113500	3690970	3090	3090	3090	3090	0
478	20250214	113400	3690970	3090	3090	3090	3090	0
479	20250214	113300	3690970	3090	3090	3090	3090	0
480	20250214	113200	3690970	3090	3090	3090	3090	0
481	20250214	113100	3690970	3090	3090	3090	3090	0
482	20250214	113000	3690970	3090	3090	3090	3090	0
483	20250214	112900	3690970	3090	3090	3090	3090	0
484	20250214	112800	3690970	3090	3090	3090	3090	0
485	20250214	112700	3690970	3090	3090	3090	3090	17
486	20250214	112600	3638440	3090	3090	3090	3090	0
487	20250214	112500	3638440	3090	3090	3090	3090	0
488	20250214	112400	3638440	3090	3090	3090	3090	0
489	20250214	112300	3638440	3090	3090	3090	3090	0
490	20250214	112200	3638440	3090	3090	3090	3090	0
491	20250214	112100	3638440	3090	3090	3090	3090	0
492	20250214	112000	3638440	3090	3090	3090	3090	0
493	20250214	111900	3638440	3090	3090	3090	3090	0
494	20250214	111800	3638440	3090	3090	3090	3090	0
495	20250214	111700	3638440	3090	3090	3090	3090	0
496	20250214	111600	3638440	3090	3090	3090	3090	1
497	20250214	111500	3635350	3090	3090	3090	3090	0
498	20250214	111400	3635350	3090	3090	3090	3090	0
499	20250214	111300	3635350	3090	3090	3090	3090	0
500	20250214	111200	3635350	3090	3090	3090	3090	0
501	20250214	111100	3635350	3090	3090	3090	3090	0
502	20250214	111000	3635350	3090	3090	3090	3090	0
503	20250214	110900	3635350	3090	3090	3090	3090	0
504	20250214	110800	3635350	3090	3090	3090	3090	0
505	20250214	110700	3635350	3090	3090	3090	3090	0
506	20250214	110600	3635350	3090	3090	3090	3090	0
507	20250214	110500	3635350	3090	3090	3090	3090	128
508	20250214	110400	3239830	3090	3090	3090	3090	0
509	20250214	110300	3239830	3090	3090	3090	3090	0
510	20250214	110200	3239830	3090	3090	3090	3090	0
511	20250214	110100	3239830	3090	3090	3090	3090	0
512	20250214	110000	3239830	3090	3090	3090	3090	0
513	20250214	105900	3239830	3090	3090	3090	3090	0
514	20250214	105800	3239830	3090	3090	3090	3090	0
515	20250214	105700	3239830	3090	3090	3090	3090	0
516	20250214	105600	3239830	3090	3090	3090	3090	0
517	20250214	105500	3239830	3090	3085	3090	3085	3
518	20250214	105400	3230570	3085	3085	3085	3085	1
519	20250214	105300	3227485	3080	3080	3080	3080	27
520	20250214	105200	3144325	3085	3085	3085	3085	0
521	20250214	105100	3144325	3085	3085	3085	3085	0
522	20250214	105000	3144325	3085	3085	3085	3085	0
523	20250214	104900	3144325	3085	3085	3085	3085	0
524	20250214	104800	3144325	3085	3085	3085	3085	0
525	20250214	104700	3144325	3085	3085	3085	3085	0
526	20250214	104600	3144325	3085	3085	3085	3085	1
527	20250214	104500	3141240	3095	3095	3095	3095	0
528	20250214	104400	3141240	3095	3095	3095	3095	0
529	20250214	104300	3141240	3095	3095	3095	3095	0
530	20250214	104200	3141240	3095	3095	3095	3095	0
531	20250214	104100	3141240	3095	3095	3095	3095	0
532	20250214	104000	3141240	3095	3095	3095	3095	0
533	20250214	103900	3141240	3095	3095	3095	3095	0
534	20250214	103800	3141240	3095	3095	3095	3095	0
535	20250214	103700	3141240	3095	3095	3095	3095	0
536	20250214	103600	3141240	3095	3095	3095	3095	0
537	20250214	103500	3141240	3095	3080	3095	3080	6
538	20250214	103400	3122745	3080	3090	3095	3080	133
539	20250214	103300	2713030	3085	3085	3085	3085	0
540	20250214	103200	2713030	3085	3085	3085	3085	0
541	20250214	103100	2713030	3085	3085	3085	3085	13
542	20250214	103000	2672925	3095	3095	3095	3095	0
543	20250214	102900	2672925	3095	3095	3095	3095	0
544	20250214	102800	2672925	3095	3095	3095	3095	0
545	20250214	102700	2672925	3095	3095	3095	3095	0
546	20250214	102600	2672925	3095	3095	3095	3095	0
547	20250214	102500	2672925	3095	3090	3095	3090	9
548	20250214	102400	2645110	3085	3085	3085	3085	0
549	20250214	102300	2645110	3085	3085	3085	3085	0
550	20250214	102200	2645110	3085	3085	3085	3085	0
551	20250214	102100	2645110	3085	3085	3085	3085	4
552	20250214	102000	2632770	3090	3090	3090	3090	0
553	20250214	101900	2632770	3090	3090	3090	3090	1
554	20250214	101800	2629680	3090	3090	3090	3090	0
555	20250214	101700	2629680	3090	3090	3090	3090	0
556	20250214	101600	2629680	3090	3090	3090	3090	1
557	20250214	101500	2626590	3095	3095	3095	3095	50
558	20250214	101400	2471840	3095	3095	3095	3095	0
559	20250214	101300	2471840	3095	3095	3095	3095	0
560	20250214	101200	2471840	3095	3095	3095	3095	0
561	20250214	101100	2471840	3095	3095	3095	3095	251
562	20250214	101000	1694995	3100	3100	3100	3100	0
563	20250214	100900	1694995	3100	3100	3100	3100	1
564	20250214	100800	1691895	3110	3110	3110	3110	0
565	20250214	100700	1691895	3110	3110	3110	3110	0
566	20250214	100600	1691895	3110	3110	3110	3110	0
567	20250214	100500	1691895	3110	3110	3110	3110	1
568	20250214	100400	1688785	3095	3095	3095	3095	0
569	20250214	100300	1688785	3095	3100	3100	3095	12
570	20250214	100200	1651640	3115	3115	3115	3115	0
571	20250214	100100	1651640	3115	3115	3115	3115	0
572	20250214	100000	1651640	3115	3115	3115	3115	1
573	20250214	095900	1648525	3120	3120	3120	3120	0
574	20250214	095800	1648525	3120	3120	3120	3120	0
575	20250214	095700	1648525	3120	3120	3120	3120	0
576	20250214	095600	1648525	3120	3120	3120	3120	0
577	20250214	095500	1648525	3120	3120	3120	3120	0
578	20250214	095400	1648525	3120	3120	3120	3120	0
579	20250214	095300	1648525	3120	3120	3120	3120	0
580	20250214	095200	1648525	3120	3120	3120	3120	166
581	20250214	095100	1130605	3125	3120	3125	3120	5
582	20250214	095000	1115000	3130	3130	3130	3130	0
583	20250214	094900	1115000	3130	3130	3130	3130	0
584	20250214	094800	1115000	3130	3130	3130	3130	0
585	20250214	094700	1115000	3130	3130	3130	3130	0
586	20250214	094600	1115000	3130	3130	3130	3130	0
587	20250214	094500	1115000	3130	3130	3130	3130	1
588	20250214	094400	1111870	3130	3130	3130	3130	0
589	20250214	094300	1111870	3130	3130	3130	3130	0
590	20250214	094200	1111870	3130	3130	3130	3130	0
591	20250214	094100	1111870	3130	3130	3130	3130	0
592	20250214	094000	1111870	3130	3130	3130	3130	0
593	20250214	093900	1111870	3130	3130	3130	3130	0
594	20250214	093800	1111870	3130	3130	3130	3130	154
595	20250214	093700	629850	3145	3145	3145	3145	0
596	20250214	093600	629850	3145	3145	3145	3145	0
597	20250214	093500	629850	3145	3145	3145	3145	0
598	20250214	093400	629850	3145	3145	3145	3145	0
599	20250214	093300	629850	3145	3145	3145	3145	0
600	20250214	093200	629850	3145	3145	3145	3145	0
601	20250214	093100	629850	3145	3145	3145	3145	0
602	20250214	093000	629850	3145	3145	3145	3145	5
603	20250214	092900	614125	3145	3145	3145	3145	0
604	20250214	092800	614125	3145	3145	3145	3145	0
605	20250214	092700	614125	3145	3145	3145	3145	0
606	20250214	092600	614125	3145	3145	3145	3145	0
607	20250214	092500	614125	3145	3145	3145	3145	0
608	20250214	092400	614125	3145	3145	3145	3145	0
609	20250214	092300	614125	3145	3145	3145	3145	1
610	20250214	092200	610980	3150	3150	3150	3150	0
611	20250214	092100	610980	3150	3150	3150	3150	0
612	20250214	092000	610980	3150	3150	3150	3150	0
613	20250214	091900	610980	3150	3150	3150	3150	0
614	20250214	091800	610980	3150	3150	3150	3150	0
615	20250214	091700	610980	3150	3150	3150	3150	0
616	20250214	091600	610980	3150	3150	3150	3150	1
617	20250214	091500	607830	3155	3155	3155	3155	0
618	20250214	091400	607830	3155	3155	3155	3155	0
619	20250214	091300	607830	3155	3155	3155	3155	20
620	20250214	091200	544730	3155	3155	3155	3155	0
621	20250214	091100	544730	3155	3155	3155	3155	0
622	20250214	091000	544730	3155	3155	3155	3155	0
623	20250214	090900	544730	3155	3155	3155	3155	0
624	20250214	090800	544730	3155	3155	3155	3155	0
625	20250214	090700	544730	3155	3155	3155	3155	0
626	20250214	090600	544730	3155	3155	3155	3155	0
627	20250214	090500	544730	3155	3155	3155	3155	1
628	20250214	090400	541575	3160	3160	3160	3160	0
629	20250214	090300	541575	3160	3160	3160	3160	0
630	20250214	090200	541575	3160	3160	3160	3160	0
631	20250214	090100	541575	3160	3160	3160	3160	2
632	20250214	090000	535255	3155	3130	3155	3130	171