KissMeData/053350/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	193700	29138105	4145	4145	4145	4145	720
3	20250214	193600	29138105	4145	4145	4145	4145	0
4	20250214	193500	29138105	4145	4145	4145	4145	0
5	20250214	193400	29138105	4145	4145	4145	4145	0
6	20250214	193300	29138105	4145	4145	4145	4145	0
7	20250214	193200	29138105	4145	4145	4145	4145	0
8	20250214	193100	29138105	4145	4145	4145	4145	0
9	20250214	193000	29138105	4145	4145	4145	4145	0
10	20250214	192900	29138105	4145	4145	4145	4145	0
11	20250214	192800	29138105	4145	4145	4145	4145	0
12	20250214	192700	29138105	4145	4145	4145	4145	0
13	20250214	192600	29138105	4145	4145	4145	4145	0
14	20250214	192500	29138105	4145	4145	4145	4145	0
15	20250214	192400	29138105	4145	4145	4145	4145	0
16	20250214	192300	29138105	4145	4145	4145	4145	0
17	20250214	192200	29138105	4145	4145	4145	4145	0
18	20250214	192100	29138105	4145	4145	4145	4145	0
19	20250214	192000	29138105	4145	4145	4145	4145	0
20	20250214	191900	29138105	4145	4145	4145	4145	0
21	20250214	191800	29138105	4145	4145	4145	4145	0
22	20250214	191700	29138105	4145	4145	4145	4145	0
23	20250214	191600	29138105	4145	4145	4145	4145	0
24	20250214	191500	29138105	4145	4145	4145	4145	0
25	20250214	191400	29138105	4145	4145	4145	4145	0
26	20250214	191300	29138105	4145	4145	4145	4145	0
27	20250214	191200	29138105	4145	4145	4145	4145	0
28	20250214	191100	29138105	4145	4145	4145	4145	0
29	20250214	191000	29138105	4145	4145	4145	4145	0
30	20250214	190900	29138105	4145	4145	4145	4145	0
31	20250214	190800	29138105	4145	4145	4145	4145	0
32	20250214	190700	29138105	4145	4145	4145	4145	720
33	20250214	190600	29138105	4145	4145	4145	4145	0
34	20250214	190500	29138105	4145	4145	4145	4145	0
35	20250214	190400	29138105	4145	4145	4145	4145	0
36	20250214	190300	29138105	4145	4145	4145	4145	0
37	20250214	190200	29138105	4145	4145	4145	4145	0
38	20250214	190100	29138105	4145	4145	4145	4145	0
39	20250214	190000	29138105	4145	4145	4145	4145	0
40	20250214	185900	29138105	4145	4145	4145	4145	0
41	20250214	185800	29138105	4145	4145	4145	4145	0
42	20250214	185700	29138105	4145	4145	4145	4145	0
43	20250214	185600	29138105	4145	4145	4145	4145	0
44	20250214	185500	29138105	4145	4145	4145	4145	0
45	20250214	185400	29138105	4145	4145	4145	4145	0
46	20250214	185300	29138105	4145	4145	4145	4145	0
47	20250214	185200	29138105	4145	4145	4145	4145	0
48	20250214	185100	29138105	4145	4145	4145	4145	0
49	20250214	185000	29138105	4145	4145	4145	4145	0
50	20250214	184900	29138105	4145	4145	4145	4145	0
51	20250214	184800	29138105	4145	4145	4145	4145	0
52	20250214	184700	29138105	4145	4145	4145	4145	0
53	20250214	184600	29138105	4145	4145	4145	4145	0
54	20250214	184500	29138105	4145	4145	4145	4145	0
55	20250214	184400	29138105	4145	4145	4145	4145	0
56	20250214	184300	29138105	4145	4145	4145	4145	0
57	20250214	184200	29138105	4145	4145	4145	4145	0
58	20250214	184100	29138105	4145	4145	4145	4145	0
59	20250214	184000	29138105	4145	4145	4145	4145	0
60	20250214	183900	29138105	4145	4145	4145	4145	0
61	20250214	183800	29138105	4145	4145	4145	4145	0
62	20250214	183700	29138105	4145	4145	4145	4145	720
63	20250214	183600	29138105	4145	4145	4145	4145	0
64	20250214	183500	29138105	4145	4145	4145	4145	0
65	20250214	183400	29138105	4145	4145	4145	4145	0
66	20250214	183300	29138105	4145	4145	4145	4145	0
67	20250214	183200	29138105	4145	4145	4145	4145	0
68	20250214	183100	29138105	4145	4145	4145	4145	0
69	20250214	183000	29138105	4145	4145	4145	4145	0
70	20250214	182900	29138105	4145	4145	4145	4145	0
71	20250214	182800	29138105	4145	4145	4145	4145	0
72	20250214	182700	29138105	4145	4145	4145	4145	0
73	20250214	182600	29138105	4145	4145	4145	4145	0
74	20250214	182500	29138105	4145	4145	4145	4145	0
75	20250214	182400	29138105	4145	4145	4145	4145	0
76	20250214	182300	29138105	4145	4145	4145	4145	0
77	20250214	182200	29138105	4145	4145	4145	4145	0
78	20250214	182100	29138105	4145	4145	4145	4145	0
79	20250214	182000	29138105	4145	4145	4145	4145	0
80	20250214	181900	29138105	4145	4145	4145	4145	0
81	20250214	181800	29138105	4145	4145	4145	4145	0
82	20250214	181700	29138105	4145	4145	4145	4145	0
83	20250214	181600	29138105	4145	4145	4145	4145	0
84	20250214	181500	29138105	4145	4145	4145	4145	0
85	20250214	181400	29138105	4145	4145	4145	4145	0
86	20250214	181300	29138105	4145	4145	4145	4145	0
87	20250214	181200	29138105	4145	4145	4145	4145	0
88	20250214	181100	29138105	4145	4145	4145	4145	0
89	20250214	181000	29138105	4145	4145	4145	4145	0
90	20250214	180900	29138105	4145	4145	4145	4145	0
91	20250214	180800	29138105	4145	4145	4145	4145	0
92	20250214	180700	29138105	4145	4145	4145	4145	720
93	20250214	180600	29138105	4145	4145	4145	4145	0
94	20250214	180500	29138105	4145	4145	4145	4145	0
95	20250214	180400	29138105	4145	4145	4145	4145	0
96	20250214	180300	29138105	4145	4145	4145	4145	0
97	20250214	180200	29138105	4145	4145	4145	4145	0
98	20250214	180100	29138105	4145	4145	4145	4145	0
99	20250214	180000	29138105	4145	4145	4145	4145	0
100	20250214	175900	29138105	4145	4145	4145	4145	0
101	20250214	175800	29138105	4145	4145	4145	4145	0
102	20250214	175700	29138105	4145	4145	4145	4145	0
103	20250214	175600	29138105	4145	4145	4145	4145	0
104	20250214	175500	29138105	4145	4145	4145	4145	0
105	20250214	175400	29138105	4145	4145	4145	4145	0
106	20250214	175300	29138105	4145	4145	4145	4145	0
107	20250214	175200	29138105	4145	4145	4145	4145	0
108	20250214	175100	29138105	4145	4145	4145	4145	0
109	20250214	175000	29138105	4145	4145	4145	4145	0
110	20250214	174900	29138105	4145	4145	4145	4145	0
111	20250214	174800	29138105	4145	4145	4145	4145	0
112	20250214	174700	29138105	4145	4145	4145	4145	0
113	20250214	174600	29138105	4145	4145	4145	4145	0
114	20250214	174500	29138105	4145	4145	4145	4145	0
115	20250214	174400	29138105	4145	4145	4145	4145	0
116	20250214	174300	29138105	4145	4145	4145	4145	0
117	20250214	174200	29138105	4145	4145	4145	4145	0
118	20250214	174100	29138105	4145	4145	4145	4145	0
119	20250214	174000	29138105	4145	4145	4145	4145	0
120	20250214	173900	29138105	4145	4145	4145	4145	0
121	20250214	173800	29138105	4145	4145	4145	4145	0
122	20250214	173700	29138105	4145	4145	4145	4145	720
123	20250214	173600	29138105	4145	4145	4145	4145	0
124	20250214	173500	29138105	4145	4145	4145	4145	0
125	20250214	173400	29138105	4145	4145	4145	4145	0
126	20250214	173300	29138105	4145	4145	4145	4145	0
127	20250214	173200	29138105	4145	4145	4145	4145	0
128	20250214	173100	29138105	4145	4145	4145	4145	0
129	20250214	173000	29138105	4145	4145	4145	4145	0
130	20250214	172900	29138105	4145	4145	4145	4145	0
131	20250214	172800	29138105	4145	4145	4145	4145	0
132	20250214	172700	29138105	4145	4145	4145	4145	0
133	20250214	172600	29138105	4145	4145	4145	4145	0
134	20250214	172500	29138105	4145	4145	4145	4145	0
135	20250214	172400	29138105	4145	4145	4145	4145	0
136	20250214	172300	29138105	4145	4145	4145	4145	0
137	20250214	172200	29138105	4145	4145	4145	4145	0
138	20250214	172100	29138105	4145	4145	4145	4145	0
139	20250214	172000	29138105	4145	4145	4145	4145	0
140	20250214	171900	29138105	4145	4145	4145	4145	0
141	20250214	171800	29138105	4145	4145	4145	4145	0
142	20250214	171700	29138105	4145	4145	4145	4145	0
143	20250214	171600	29138105	4145	4145	4145	4145	0
144	20250214	171500	29138105	4145	4145	4145	4145	0
145	20250214	171400	29138105	4145	4145	4145	4145	0
146	20250214	171300	29138105	4145	4145	4145	4145	0
147	20250214	171200	29138105	4145	4145	4145	4145	0
148	20250214	171100	29138105	4145	4145	4145	4145	0
149	20250214	171000	29138105	4145	4145	4145	4145	0
150	20250214	170900	29138105	4145	4145	4145	4145	0
151	20250214	170800	29138105	4145	4145	4145	4145	0
152	20250214	170700	29138105	4145	4145	4145	4145	720
153	20250214	170600	29138105	4145	4145	4145	4145	0
154	20250214	170500	29138105	4145	4145	4145	4145	0
155	20250214	170400	29138105	4145	4145	4145	4145	0
156	20250214	170300	29138105	4145	4145	4145	4145	0
157	20250214	170200	29138105	4145	4145	4145	4145	0
158	20250214	170100	29138105	4145	4145	4145	4145	0
159	20250214	170000	29138105	4145	4145	4145	4145	0
160	20250214	165900	29138105	4145	4145	4145	4145	0
161	20250214	165800	29138105	4145	4145	4145	4145	0
162	20250214	165700	29138105	4145	4145	4145	4145	0
163	20250214	165600	29138105	4145	4145	4145	4145	0
164	20250214	165500	29138105	4145	4145	4145	4145	0
165	20250214	165400	29138105	4145	4145	4145	4145	0
166	20250214	165300	29138105	4145	4145	4145	4145	0
167	20250214	165200	29138105	4145	4145	4145	4145	0
168	20250214	165100	29138105	4145	4145	4145	4145	0
169	20250214	165000	29138105	4145	4145	4145	4145	0
170	20250214	164900	29138105	4145	4145	4145	4145	0
171	20250214	164800	29138105	4145	4145	4145	4145	0
172	20250214	164700	29138105	4145	4145	4145	4145	0
173	20250214	164600	29138105	4145	4145	4145	4145	0
174	20250214	164500	29138105	4145	4145	4145	4145	0
175	20250214	164400	29138105	4145	4145	4145	4145	0
176	20250214	164300	29138105	4145	4145	4145	4145	0
177	20250214	164200	29138105	4145	4145	4145	4145	0
178	20250214	164100	29138105	4145	4145	4145	4145	0
179	20250214	164000	29138105	4145	4145	4145	4145	0
180	20250214	163900	29138105	4145	4145	4145	4145	0
181	20250214	163800	29138105	4145	4145	4145	4145	0
182	20250214	163700	29138105	4145	4145	4145	4145	720
183	20250214	163600	29138105	4145	4145	4145	4145	0
184	20250214	163500	29138105	4145	4145	4145	4145	0
185	20250214	163400	29138105	4145	4145	4145	4145	0
186	20250214	163300	29138105	4145	4145	4145	4145	0
187	20250214	163200	29138105	4145	4145	4145	4145	0
188	20250214	163100	29138105	4145	4145	4145	4145	0
189	20250214	163000	29138105	4145	4145	4145	4145	0
190	20250214	162900	29138105	4145	4145	4145	4145	0
191	20250214	162800	29138105	4145	4145	4145	4145	0
192	20250214	162700	29138105	4145	4145	4145	4145	0
193	20250214	162600	29138105	4145	4145	4145	4145	0
194	20250214	162500	29138105	4145	4145	4145	4145	0
195	20250214	162400	29138105	4145	4145	4145	4145	0
196	20250214	162300	29138105	4145	4145	4145	4145	0
197	20250214	162200	29138105	4145	4145	4145	4145	0
198	20250214	162100	29138105	4145	4145	4145	4145	0
199	20250214	162000	29138105	4145	4145	4145	4145	0
200	20250214	161900	29138105	4145	4145	4145	4145	0
201	20250214	161800	29138105	4145	4145	4145	4145	0
202	20250214	161700	29138105	4145	4145	4145	4145	0
203	20250214	161600	29138105	4145	4145	4145	4145	0
204	20250214	161500	29138105	4145	4145	4145	4145	0
205	20250214	161400	29138105	4145	4145	4145	4145	0
206	20250214	161300	29138105	4145	4145	4145	4145	0
207	20250214	161200	29138105	4145	4145	4145	4145	0
208	20250214	161100	29138105	4145	4145	4145	4145	0
209	20250214	161000	29138105	4145	4145	4145	4145	0
210	20250214	160900	29138105	4145	4145	4145	4145	0
211	20250214	160800	29138105	4145	4145	4145	4145	0
212	20250214	160700	29138105	4145	4145	4145	4145	720
213	20250214	160600	29138105	4145	4145	4145	4145	0
214	20250214	160500	29138105	4145	4145	4145	4145	0
215	20250214	160400	29138105	4145	4145	4145	4145	0
216	20250214	160300	29138105	4145	4145	4145	4145	0
217	20250214	160200	29138105	4145	4145	4145	4145	0
218	20250214	160100	29138105	4145	4145	4145	4145	0
219	20250214	160000	29138105	4145	4145	4145	4145	0
220	20250214	155900	29138105	4145	4145	4145	4145	0
221	20250214	155800	29138105	4145	4145	4145	4145	0
222	20250214	155700	29138105	4145	4145	4145	4145	0
223	20250214	155600	29138105	4145	4145	4145	4145	0
224	20250214	155500	29138105	4145	4145	4145	4145	0
225	20250214	155400	29138105	4145	4145	4145	4145	0
226	20250214	155300	29138105	4145	4145	4145	4145	0
227	20250214	155200	29138105	4145	4145	4145	4145	0
228	20250214	155100	29138105	4145	4145	4145	4145	0
229	20250214	155000	29138105	4145	4145	4145	4145	0
230	20250214	154900	29138105	4145	4145	4145	4145	0
231	20250214	154800	29138105	4145	4145	4145	4145	0
232	20250214	154700	29138105	4145	4145	4145	4145	0
233	20250214	154600	29138105	4145	4145	4145	4145	0
234	20250214	154500	29138105	4145	4145	4145	4145	0
235	20250214	154400	29138105	4145	4145	4145	4145	0
236	20250214	154300	29138105	4145	4145	4145	4145	0
237	20250214	154200	29138105	4145	4145	4145	4145	0
238	20250214	154100	29138105	4145	4145	4145	4145	0
239	20250214	154000	29138105	4145	4145	4145	4145	0
240	20250214	153900	29138105	4145	4145	4145	4145	0
241	20250214	153800	29138105	4145	4145	4145	4145	0
242	20250214	153700	29138105	4145	4145	4145	4145	720
243	20250214	153600	29138105	4145	4145	4145	4145	0
244	20250214	153500	29138105	4145	4145	4145	4145	0
245	20250214	153400	29138105	4145	4145	4145	4145	0
246	20250214	153300	29138105	4145	4145	4145	4145	0
247	20250214	153200	29138105	4145	4145	4145	4145	0
248	20250214	153100	29138105	4145	4145	4145	4145	0
249	20250214	153000	29138105	4145	4145	4145	4145	720
250	20250214	152900	26153705	4130	4130	4130	4130	0
251	20250214	152800	26153705	4130	4130	4130	4130	0
252	20250214	152700	26153705	4130	4130	4130	4130	0
253	20250214	152600	26153705	4130	4130	4130	4130	0
254	20250214	152500	26153705	4130	4130	4130	4130	0
255	20250214	152400	26153705	4130	4130	4130	4130	0
256	20250214	152300	26153705	4130	4130	4130	4130	0
257	20250214	152200	26153705	4130	4130	4130	4130	0
258	20250214	152100	26153705	4130	4130	4130	4130	0
259	20250214	152000	26153705	4130	4130	4130	4130	0
260	20250214	151900	26153705	4130	4130	4135	4130	88
261	20250214	151800	25790115	4130	4130	4130	4130	0
262	20250214	151700	25790115	4130	4130	4130	4130	0
263	20250214	151600	25790115	4130	4125	4130	4125	81
264	20250214	151500	25455840	4125	4125	4125	4125	0
265	20250214	151400	25455840	4125	4125	4125	4125	0
266	20250214	151300	25455840	4125	4125	4125	4125	0
267	20250214	151200	25455840	4125	4125	4125	4125	0
268	20250214	151100	25455840	4125	4125	4125	4125	0
269	20250214	151000	25455840	4125	4125	4125	4125	0
270	20250214	150900	25455840	4125	4125	4125	4125	0
271	20250214	150800	25455840	4125	4125	4125	4125	0
272	20250214	150700	25455840	4125	4125	4125	4125	0
273	20250214	150600	25455840	4125	4125	4125	4125	0
274	20250214	150500	25455840	4125	4125	4125	4125	0
275	20250214	150400	25455840	4125	4125	4125	4125	0
276	20250214	150300	25455840	4125	4125	4125	4125	0
277	20250214	150200	25455840	4125	4125	4125	4125	0
278	20250214	150100	25455840	4125	4125	4125	4125	0
279	20250214	150000	25455840	4125	4125	4125	4125	2
280	20250214	145900	25447590	4125	4125	4125	4125	0
281	20250214	145800	25447590	4125	4125	4125	4125	0
282	20250214	145700	25447590	4125	4125	4125	4125	0
283	20250214	145600	25447590	4125	4125	4125	4125	0
284	20250214	145500	25447590	4125	4125	4125	4125	0
285	20250214	145400	25447590	4125	4125	4125	4125	0
286	20250214	145300	25447590	4125	4125	4125	4125	0
287	20250214	145200	25447590	4125	4125	4125	4125	0
288	20250214	145100	25447590	4125	4125	4125	4125	0
289	20250214	145000	25447590	4125	4125	4125	4125	0
290	20250214	144900	25447590	4125	4125	4125	4125	0
291	20250214	144800	25447590	4125	4125	4125	4125	0
292	20250214	144700	25447590	4125	4125	4125	4125	0
293	20250214	144600	25447590	4125	4125	4125	4125	0
294	20250214	144500	25447590	4125	4125	4125	4125	0
295	20250214	144400	25447590	4125	4125	4125	4125	0
296	20250214	144300	25447590	4125	4125	4125	4125	0
297	20250214	144200	25447590	4125	4125	4125	4125	0
298	20250214	144100	25447590	4125	4125	4125	4125	0
299	20250214	144000	25447590	4125	4125	4125	4125	0
300	20250214	143900	25447590	4125	4125	4125	4125	0
301	20250214	143800	25447590	4125	4125	4125	4125	0
302	20250214	143700	25447590	4125	4125	4125	4125	0
303	20250214	143600	25447590	4125	4125	4125	4125	0
304	20250214	143500	25447590	4125	4125	4125	4125	0
305	20250214	143400	25447590	4125	4125	4125	4125	0
306	20250214	143300	25447590	4125	4125	4125	4125	0
307	20250214	143200	25447590	4125	4125	4125	4125	0
308	20250214	143100	25447590	4125	4125	4125	4125	0
309	20250214	143000	25447590	4125	4125	4125	4125	0
310	20250214	142900	25447590	4125	4125	4125	4125	0
311	20250214	142800	25447590	4125	4125	4125	4125	0
312	20250214	142700	25447590	4125	4125	4125	4125	150
313	20250214	142600	24828840	4125	4125	4125	4125	2
314	20250214	142500	24820590	4125	4125	4125	4125	0
315	20250214	142400	24820590	4125	4125	4125	4125	0
316	20250214	142300	24820590	4125	4125	4125	4125	0
317	20250214	142200	24820590	4125	4125	4125	4125	21
318	20250214	142100	24733965	4125	4125	4125	4125	0
319	20250214	142000	24733965	4125	4125	4125	4125	0
320	20250214	141900	24733965	4125	4125	4125	4125	0
321	20250214	141800	24733965	4125	4125	4125	4125	0
322	20250214	141700	24733965	4125	4125	4125	4125	0
323	20250214	141600	24733965	4125	4125	4125	4125	109
324	20250214	141500	24284340	4130	4130	4130	4130	0
325	20250214	141400	24284340	4130	4130	4130	4130	28
326	20250214	141300	24168700	4130	4130	4130	4130	0
327	20250214	141200	24168700	4130	4130	4130	4130	0
328	20250214	141100	24168700	4130	4130	4130	4130	0
329	20250214	141000	24168700	4130	4130	4130	4130	0
330	20250214	140900	24168700	4130	4130	4130	4130	0
331	20250214	140800	24168700	4130	4130	4130	4130	0
332	20250214	140700	24168700	4130	4130	4130	4130	0
333	20250214	140600	24168700	4130	4130	4130	4130	2
334	20250214	140500	24160440	4130	4130	4130	4130	0
335	20250214	140400	24160440	4130	4130	4130	4130	705
336	20250214	140300	21248790	4130	4130	4130	4130	0
337	20250214	140200	21248790	4130	4130	4130	4130	196
338	20250214	140100	20439310	4130	4130	4130	4130	0
339	20250214	140000	20439310	4130	4130	4130	4130	0
340	20250214	135900	20439310	4130	4130	4130	4130	0
341	20250214	135800	20439310	4130	4130	4130	4130	0
342	20250214	135700	20439310	4130	4130	4130	4130	0
343	20250214	135600	20439310	4130	4130	4130	4130	0
344	20250214	135500	20439310	4130	4130	4130	4130	0
345	20250214	135400	20439310	4130	4130	4130	4130	0
346	20250214	135300	20439310	4130	4130	4130	4130	0
347	20250214	135200	20439310	4130	4130	4130	4130	0
348	20250214	135100	20439310	4130	4130	4130	4130	0
349	20250214	135000	20439310	4130	4130	4130	4130	0
350	20250214	134900	20439310	4130	4130	4130	4130	0
351	20250214	134800	20439310	4130	4130	4130	4130	0
352	20250214	134700	20439310	4130	4130	4130	4130	100
353	20250214	134600	20026310	4135	4135	4135	4135	3
354	20250214	134500	20013905	4130	4130	4130	4130	0
355	20250214	134400	20013905	4130	4130	4130	4130	0
356	20250214	134300	20013905	4130	4130	4130	4130	0
357	20250214	134200	20013905	4130	4130	4130	4130	52
358	20250214	134100	19799145	4130	4130	4130	4130	0
359	20250214	134000	19799145	4130	4130	4130	4130	0
360	20250214	133900	19799145	4130	4130	4130	4130	0
361	20250214	133800	19799145	4130	4130	4130	4130	0
362	20250214	133700	19799145	4130	4130	4130	4130	0
363	20250214	133600	19799145	4130	4130	4130	4130	0
364	20250214	133500	19799145	4130	4135	4135	4130	2100
365	20250214	133400	11120930	4135	4135	4135	4135	0
366	20250214	133300	11120930	4135	4135	4135	4135	0
367	20250214	133200	11120930	4135	4135	4135	4135	0
368	20250214	133100	11120930	4135	4135	4135	4135	0
369	20250214	133000	11120930	4135	4135	4135	4135	0
370	20250214	132900	11120930	4135	4135	4135	4135	0
371	20250214	132800	11120930	4135	4135	4135	4135	0
372	20250214	132700	11120930	4135	4135	4135	4135	0
373	20250214	132600	11120930	4135	4135	4135	4135	0
374	20250214	132500	11120930	4135	4135	4135	4135	0
375	20250214	132400	11120930	4135	4135	4135	4135	0
376	20250214	132300	11120930	4135	4135	4135	4135	0
377	20250214	132200	11120930	4135	4135	4135	4135	0
378	20250214	132100	11120930	4135	4135	4135	4135	0
379	20250214	132000	11120930	4135	4135	4135	4135	0
380	20250214	131900	11120930	4135	4135	4135	4135	0
381	20250214	131800	11120930	4135	4135	4135	4135	3
382	20250214	131700	11108525	4140	4140	4140	4140	0
383	20250214	131600	11108525	4140	4140	4140	4140	0
384	20250214	131500	11108525	4140	4140	4140	4140	0
385	20250214	131400	11108525	4140	4140	4140	4140	0
386	20250214	131300	11108525	4140	4140	4140	4140	0
387	20250214	131200	11108525	4140	4140	4140	4140	0
388	20250214	131100	11108525	4140	4140	4140	4140	0
389	20250214	131000	11108525	4140	4140	4140	4140	0
390	20250214	130900	11108525	4140	4140	4140	4140	0
391	20250214	130800	11108525	4140	4140	4140	4140	0
392	20250214	130700	11108525	4140	4140	4140	4140	0
393	20250214	130600	11108525	4140	4140	4140	4140	0
394	20250214	130500	11108525	4140	4140	4140	4140	0
395	20250214	130400	11108525	4140	4140	4140	4140	0
396	20250214	130300	11108525	4140	4140	4140	4140	0
397	20250214	130200	11108525	4140	4140	4140	4140	0
398	20250214	130100	11108525	4140	4140	4140	4140	0
399	20250214	130000	11108525	4140	4140	4140	4140	0
400	20250214	125900	11108525	4140	4140	4140	4140	0
401	20250214	125800	11108525	4140	4140	4140	4140	0
402	20250214	125700	11108525	4140	4140	4140	4140	0
403	20250214	125600	11108525	4140	4140	4140	4140	0
404	20250214	125500	11108525	4140	4140	4140	4140	50
405	20250214	125400	10901525	4140	4140	4140	4140	0
406	20250214	125300	10901525	4140	4140	4140	4140	0
407	20250214	125200	10901525	4140	4140	4140	4140	1
408	20250214	125100	10897385	4140	4140	4140	4140	0
409	20250214	125000	10897385	4140	4140	4140	4140	0
410	20250214	124900	10897385	4140	4140	4140	4140	0
411	20250214	124800	10897385	4140	4140	4140	4140	0
412	20250214	124700	10897385	4140	4140	4140	4140	0
413	20250214	124600	10897385	4140	4140	4140	4140	0
414	20250214	124500	10897385	4140	4140	4140	4140	0
415	20250214	124400	10897385	4140	4140	4140	4140	0
416	20250214	124300	10897385	4140	4140	4140	4140	0
417	20250214	124200	10897385	4140	4140	4140	4140	0
418	20250214	124100	10897385	4140	4140	4140	4140	1
419	20250214	124000	10893245	4140	4140	4140	4140	0
420	20250214	123900	10893245	4140	4140	4140	4140	0
421	20250214	123800	10893245	4140	4140	4140	4140	0
422	20250214	123700	10893245	4140	4140	4140	4140	0
423	20250214	123600	10893245	4140	4140	4140	4140	20
424	20250214	123500	10810445	4140	4140	4140	4140	0
425	20250214	123400	10810445	4140	4140	4140	4140	0
426	20250214	123300	10810445	4140	4140	4140	4140	0
427	20250214	123200	10810445	4140	4140	4140	4140	0
428	20250214	123100	10810445	4140	4140	4140	4140	0
429	20250214	123000	10810445	4140	4140	4140	4140	0
430	20250214	122900	10810445	4140	4140	4140	4140	0
431	20250214	122800	10810445	4140	4140	4140	4140	0
432	20250214	122700	10810445	4140	4140	4140	4140	0
433	20250214	122600	10810445	4140	4140	4140	4140	0
434	20250214	122500	10810445	4140	4140	4140	4140	0
435	20250214	122400	10810445	4140	4140	4140	4140	0
436	20250214	122300	10810445	4140	4140	4140	4140	0
437	20250214	122200	10810445	4140	4140	4140	4140	0
438	20250214	122100	10810445	4140	4140	4140	4140	0
439	20250214	122000	10810445	4140	4140	4140	4140	0
440	20250214	121900	10810445	4140	4140	4140	4140	0
441	20250214	121800	10810445	4140	4140	4140	4140	0
442	20250214	121700	10810445	4140	4140	4140	4140	0
443	20250214	121600	10810445	4140	4140	4140	4140	0
444	20250214	121500	10810445	4140	4140	4140	4140	0
445	20250214	121400	10810445	4140	4140	4140	4140	0
446	20250214	121300	10810445	4140	4140	4140	4140	0
447	20250214	121200	10810445	4140	4140	4140	4140	0
448	20250214	121100	10810445	4140	4140	4140	4140	0
449	20250214	121000	10810445	4140	4140	4140	4140	0
450	20250214	120900	10810445	4140	4140	4140	4140	2
451	20250214	120800	10802165	4135	4135	4135	4135	0
452	20250214	120700	10802165	4135	4135	4135	4135	0
453	20250214	120600	10802165	4135	4135	4135	4135	0
454	20250214	120500	10802165	4135	4135	4135	4135	0
455	20250214	120400	10802165	4135	4135	4135	4135	0
456	20250214	120300	10802165	4135	4135	4135	4135	0
457	20250214	120200	10802165	4135	4135	4135	4135	0
458	20250214	120100	10802165	4135	4135	4135	4135	0
459	20250214	120000	10802165	4135	4135	4135	4135	0
460	20250214	115900	10802165	4135	4135	4135	4135	0
461	20250214	115800	10802165	4135	4135	4135	4135	0
462	20250214	115700	10802165	4135	4135	4135	4135	0
463	20250214	115600	10802165	4135	4135	4135	4135	0
464	20250214	115500	10802165	4135	4135	4135	4135	0
465	20250214	115400	10802165	4135	4135	4135	4135	0
466	20250214	115300	10802165	4135	4135	4135	4135	0
467	20250214	115200	10802165	4135	4135	4135	4135	0
468	20250214	115100	10802165	4135	4135	4135	4135	0
469	20250214	115000	10802165	4135	4135	4135	4135	0
470	20250214	114900	10802165	4135	4135	4135	4135	0
471	20250214	114800	10802165	4135	4135	4135	4135	0
472	20250214	114700	10802165	4135	4135	4135	4135	0
473	20250214	114600	10802165	4135	4135	4135	4135	0
474	20250214	114500	10802165	4135	4135	4135	4135	0
475	20250214	114400	10802165	4135	4135	4135	4135	0
476	20250214	114300	10802165	4135	4135	4135	4135	0
477	20250214	114200	10802165	4135	4135	4135	4135	0
478	20250214	114100	10802165	4135	4135	4135	4135	0
479	20250214	114000	10802165	4135	4135	4135	4135	0
480	20250214	113900	10802165	4135	4135	4135	4135	0
481	20250214	113800	10802165	4135	4135	4135	4135	0
482	20250214	113700	10802165	4135	4135	4135	4135	0
483	20250214	113600	10802165	4135	4135	4135	4135	0
484	20250214	113500	10802165	4135	4135	4135	4135	0
485	20250214	113400	10802165	4135	4135	4135	4135	0
486	20250214	113300	10802165	4135	4135	4135	4135	0
487	20250214	113200	10802165	4135	4135	4135	4135	0
488	20250214	113100	10802165	4135	4135	4135	4135	0
489	20250214	113000	10802165	4135	4135	4135	4135	7
490	20250214	112900	10773220	4135	4135	4135	4135	0
491	20250214	112800	10773220	4135	4135	4135	4135	0
492	20250214	112700	10773220	4135	4135	4135	4135	0
493	20250214	112600	10773220	4135	4135	4135	4135	0
494	20250214	112500	10773220	4135	4135	4135	4135	0
495	20250214	112400	10773220	4135	4135	4135	4135	0
496	20250214	112300	10773220	4135	4135	4135	4135	0
497	20250214	112200	10773220	4135	4135	4135	4135	0
498	20250214	112100	10773220	4135	4135	4135	4135	0
499	20250214	112000	10773220	4135	4135	4135	4135	0
500	20250214	111900	10773220	4135	4135	4135	4135	0
501	20250214	111800	10773220	4135	4135	4135	4135	0
502	20250214	111700	10773220	4135	4135	4135	4135	0
503	20250214	111600	10773220	4135	4135	4135	4135	0
504	20250214	111500	10773220	4135	4135	4135	4135	0
505	20250214	111400	10773220	4135	4135	4135	4135	0
506	20250214	111300	10773220	4135	4135	4135	4135	0
507	20250214	111200	10773220	4135	4135	4135	4135	0
508	20250214	111100	10773220	4135	4135	4135	4135	0
509	20250214	111000	10773220	4135	4135	4135	4135	0
510	20250214	110900	10773220	4135	4140	4140	4135	1256
511	20250214	110800	5575010	4140	4140	4140	4140	0
512	20250214	110700	5575010	4140	4140	4140	4140	0
513	20250214	110600	5575010	4140	4140	4140	4140	0
514	20250214	110500	5575010	4140	4140	4140	4140	0
515	20250214	110400	5575010	4140	4140	4140	4140	0
516	20250214	110300	5575010	4140	4140	4140	4140	0
517	20250214	110200	5575010	4140	4140	4140	4140	0
518	20250214	110100	5575010	4140	4140	4140	4140	0
519	20250214	110000	5575010	4140	4140	4140	4140	0
520	20250214	105900	5575010	4140	4140	4140	4140	0
521	20250214	105800	5575010	4140	4140	4140	4140	0
522	20250214	105700	5575010	4140	4140	4140	4140	0
523	20250214	105600	5575010	4140	4140	4140	4140	0
524	20250214	105500	5575010	4140	4140	4140	4140	0
525	20250214	105400	5575010	4140	4140	4140	4140	0
526	20250214	105300	5575010	4140	4140	4140	4140	0
527	20250214	105200	5575010	4140	4140	4140	4140	0
528	20250214	105100	5575010	4140	4140	4140	4140	0
529	20250214	105000	5575010	4140	4140	4140	4140	0
530	20250214	104900	5575010	4140	4140	4140	4140	0
531	20250214	104800	5575010	4140	4140	4140	4140	0
532	20250214	104700	5575010	4140	4140	4140	4140	0
533	20250214	104600	5575010	4140	4140	4140	4140	0
534	20250214	104500	5575010	4140	4140	4140	4140	0
535	20250214	104400	5575010	4140	4140	4140	4140	0
536	20250214	104300	5575010	4140	4140	4140	4140	0
537	20250214	104200	5575010	4140	4140	4140	4140	8
538	20250214	104100	5541890	4145	4145	4145	4145	0
539	20250214	104000	5541890	4145	4145	4145	4145	0
540	20250214	103900	5541890	4145	4145	4145	4145	0
541	20250214	103800	5541890	4145	4145	4145	4145	0
542	20250214	103700	5541890	4145	4145	4145	4145	0
543	20250214	103600	5541890	4145	4145	4145	4145	20
544	20250214	103500	5458990	4145	4145	4145	4145	0
545	20250214	103400	5458990	4145	4145	4145	4145	0
546	20250214	103300	5458990	4145	4145	4145	4145	0
547	20250214	103200	5458990	4145	4145	4145	4145	0
548	20250214	103100	5458990	4145	4145	4145	4145	0
549	20250214	103000	5458990	4145	4145	4145	4145	0
550	20250214	102900	5458990	4145	4145	4145	4145	0
551	20250214	102800	5458990	4145	4145	4145	4145	0
552	20250214	102700	5458990	4145	4145	4145	4145	0
553	20250214	102600	5458990	4145	4145	4145	4145	0
554	20250214	102500	5458990	4145	4145	4145	4145	0
555	20250214	102400	5458990	4145	4145	4145	4145	20
556	20250214	102300	5376090	4145	4145	4145	4145	0
557	20250214	102200	5376090	4145	4145	4145	4145	0
558	20250214	102100	5376090	4145	4145	4145	4145	10
559	20250214	102000	5334640	4135	4135	4135	4135	0
560	20250214	101900	5334640	4135	4135	4135	4135	0
561	20250214	101800	5334640	4135	4135	4135	4135	100
562	20250214	101700	4921140	4135	4135	4135	4135	0
563	20250214	101600	4921140	4135	4135	4135	4135	0
564	20250214	101500	4921140	4135	4140	4140	4135	389
565	20250214	101400	3311080	4150	4150	4150	4150	0
566	20250214	101300	3311080	4150	4150	4150	4150	0
567	20250214	101200	3311080	4150	4150	4150	4150	0
568	20250214	101100	3311080	4150	4150	4150	4150	0
569	20250214	101000	3311080	4150	4150	4150	4150	0
570	20250214	100900	3311080	4150	4150	4150	4150	0
571	20250214	100800	3311080	4150	4150	4150	4150	0
572	20250214	100700	3311080	4150	4150	4150	4150	1
573	20250214	100600	3306930	4155	4155	4155	4155	0
574	20250214	100500	3306930	4155	4155	4155	4155	0
575	20250214	100400	3306930	4155	4155	4155	4155	0
576	20250214	100300	3306930	4155	4155	4155	4155	0
577	20250214	100200	3306930	4155	4155	4155	4155	0
578	20250214	100100	3306930	4155	4155	4155	4155	0
579	20250214	100000	3306930	4155	4155	4155	4155	0
580	20250214	095900	3306930	4155	4155	4155	4155	0
581	20250214	095800	3306930	4155	4155	4155	4155	0
582	20250214	095700	3306930	4155	4155	4155	4155	0
583	20250214	095600	3306930	4155	4155	4155	4155	0
584	20250214	095500	3306930	4155	4155	4155	4155	0
585	20250214	095400	3306930	4155	4155	4155	4155	0
586	20250214	095300	3306930	4155	4155	4155	4155	0
587	20250214	095200	3306930	4155	4155	4155	4155	0
588	20250214	095100	3306930	4155	4155	4155	4155	0
589	20250214	095000	3306930	4155	4155	4155	4155	0
590	20250214	094900	3306930	4155	4155	4155	4155	0
591	20250214	094800	3306930	4155	4155	4155	4155	0
592	20250214	094700	3306930	4155	4135	4155	4135	30
593	20250214	094600	3182680	4135	4135	4135	4135	0
594	20250214	094500	3182680	4135	4135	4135	4135	0
595	20250214	094400	3182680	4135	4135	4135	4135	0
596	20250214	094300	3182680	4135	4135	4135	4135	0
597	20250214	094200	3182680	4135	4135	4135	4135	96
598	20250214	094100	2785720	4135	4135	4135	4135	86
599	20250214	094000	2430110	4145	4150	4150	4145	20
600	20250214	093900	2347120	4135	4135	4135	4135	0
601	20250214	093800	2347120	4135	4135	4135	4135	0
602	20250214	093700	2347120	4135	4135	4135	4135	0
603	20250214	093600	2347120	4135	4135	4135	4135	0
604	20250214	093500	2347120	4135	4135	4135	4135	0
605	20250214	093400	2347120	4135	4135	4135	4135	0
606	20250214	093300	2347120	4135	4135	4135	4135	0
607	20250214	093200	2347120	4135	4135	4135	4135	0
608	20250214	093100	2347120	4135	4135	4135	4135	0
609	20250214	093000	2347120	4135	4135	4135	4135	0
610	20250214	092900	2347120	4135	4135	4135	4135	0
611	20250214	092800	2347120	4135	4135	4135	4135	0
612	20250214	092700	2347120	4135	4135	4135	4135	0
613	20250214	092600	2347120	4135	4135	4135	4135	0
614	20250214	092500	2347120	4135	4135	4135	4135	0
615	20250214	092400	2347120	4135	4135	4135	4135	0
616	20250214	092300	2347120	4135	4135	4135	4135	0
617	20250214	092200	2347120	4135	4135	4135	4135	0
618	20250214	092100	2347120	4135	4135	4135	4135	0
619	20250214	092000	2347120	4135	4135	4135	4135	0
620	20250214	091900	2347120	4135	4135	4135	4135	0
621	20250214	091800	2347120	4135	4135	4135	4135	10
622	20250214	091700	2305770	4190	4190	4190	4190	0
623	20250214	091600	2305770	4190	4155	4190	4155	30
624	20250214	091500	2180315	4155	4145	4155	4145	10
625	20250214	091400	2138785	4145	4145	4145	4145	0
626	20250214	091300	2138785	4145	4145	4145	4145	0
627	20250214	091200	2138785	4145	4145	4145	4145	0
628	20250214	091100	2138785	4145	4145	4145	4145	502
629	20250214	091000	57995	4145	4140	4145	4140	11
630	20250214	090900	12405	4115	4115	4115	4115	0
631	20250214	090800	12405	4115	4115	4115	4115	0
632	20250214	090700	12405	4115	4115	4115	4115	0
633	20250214	090600	12405	4115	4115	4115	4115	0
634	20250214	090500	12405	4115	4115	4115	4115	0
635	20250214	090400	12405	4115	4115	4115	4115	0
636	20250214	090300	12405	4115	4115	4115	4115	0
637	20250214	090200	12405	4115	4115	4115	4115	0
638	20250214	090100	12405	4115	4115	4115	4115	1
639	20250214	090000	8290	4145	4145	4145	4145	2