KissMeData/078000/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195400	27081440	9220	9220	9220	9220	63
3	20250214	195300	27081440	9220	9220	9220	9220	0
4	20250214	195200	27081440	9220	9220	9220	9220	0
5	20250214	195100	27081440	9220	9220	9220	9220	0
6	20250214	195000	27081440	9220	9220	9220	9220	0
7	20250214	194900	27081440	9220	9220	9220	9220	0
8	20250214	194800	27081440	9220	9220	9220	9220	0
9	20250214	194700	27081440	9220	9220	9220	9220	0
10	20250214	194600	27081440	9220	9220	9220	9220	0
11	20250214	194500	27081440	9220	9220	9220	9220	0
12	20250214	194400	27081440	9220	9220	9220	9220	0
13	20250214	194300	27081440	9220	9220	9220	9220	0
14	20250214	194200	27081440	9220	9220	9220	9220	0
15	20250214	194100	27081440	9220	9220	9220	9220	0
16	20250214	194000	27081440	9220	9220	9220	9220	0
17	20250214	193900	27081440	9220	9220	9220	9220	0
18	20250214	193800	27081440	9220	9220	9220	9220	0
19	20250214	193700	27081440	9220	9220	9220	9220	0
20	20250214	193600	27081440	9220	9220	9220	9220	0
21	20250214	193500	27081440	9220	9220	9220	9220	0
22	20250214	193400	27081440	9220	9220	9220	9220	0
23	20250214	193300	27081440	9220	9220	9220	9220	0
24	20250214	193200	27081440	9220	9220	9220	9220	0
25	20250214	193100	27081440	9220	9220	9220	9220	0
26	20250214	193000	27081440	9220	9220	9220	9220	0
27	20250214	192900	27081440	9220	9220	9220	9220	0
28	20250214	192800	27081440	9220	9220	9220	9220	0
29	20250214	192700	27081440	9220	9220	9220	9220	0
30	20250214	192600	27081440	9220	9220	9220	9220	0
31	20250214	192500	27081440	9220	9220	9220	9220	0
32	20250214	192400	27081440	9220	9220	9220	9220	63
33	20250214	192300	27081440	9220	9220	9220	9220	0
34	20250214	192200	27081440	9220	9220	9220	9220	0
35	20250214	192100	27081440	9220	9220	9220	9220	0
36	20250214	192000	27081440	9220	9220	9220	9220	0
37	20250214	191900	27081440	9220	9220	9220	9220	0
38	20250214	191800	27081440	9220	9220	9220	9220	0
39	20250214	191700	27081440	9220	9220	9220	9220	0
40	20250214	191600	27081440	9220	9220	9220	9220	0
41	20250214	191500	27081440	9220	9220	9220	9220	0
42	20250214	191400	27081440	9220	9220	9220	9220	0
43	20250214	191300	27081440	9220	9220	9220	9220	0
44	20250214	191200	27081440	9220	9220	9220	9220	0
45	20250214	191100	27081440	9220	9220	9220	9220	0
46	20250214	191000	27081440	9220	9220	9220	9220	0
47	20250214	190900	27081440	9220	9220	9220	9220	0
48	20250214	190800	27081440	9220	9220	9220	9220	0
49	20250214	190700	27081440	9220	9220	9220	9220	0
50	20250214	190600	27081440	9220	9220	9220	9220	0
51	20250214	190500	27081440	9220	9220	9220	9220	0
52	20250214	190400	27081440	9220	9220	9220	9220	0
53	20250214	190300	27081440	9220	9220	9220	9220	0
54	20250214	190200	27081440	9220	9220	9220	9220	0
55	20250214	190100	27081440	9220	9220	9220	9220	0
56	20250214	190000	27081440	9220	9220	9220	9220	0
57	20250214	185900	27081440	9220	9220	9220	9220	0
58	20250214	185800	27081440	9220	9220	9220	9220	0
59	20250214	185700	27081440	9220	9220	9220	9220	0
60	20250214	185600	27081440	9220	9220	9220	9220	0
61	20250214	185500	27081440	9220	9220	9220	9220	0
62	20250214	185400	27081440	9220	9220	9220	9220	63
63	20250214	185300	27081440	9220	9220	9220	9220	0
64	20250214	185200	27081440	9220	9220	9220	9220	0
65	20250214	185100	27081440	9220	9220	9220	9220	0
66	20250214	185000	27081440	9220	9220	9220	9220	0
67	20250214	184900	27081440	9220	9220	9220	9220	0
68	20250214	184800	27081440	9220	9220	9220	9220	0
69	20250214	184700	27081440	9220	9220	9220	9220	0
70	20250214	184600	27081440	9220	9220	9220	9220	0
71	20250214	184500	27081440	9220	9220	9220	9220	0
72	20250214	184400	27081440	9220	9220	9220	9220	0
73	20250214	184300	27081440	9220	9220	9220	9220	0
74	20250214	184200	27081440	9220	9220	9220	9220	0
75	20250214	184100	27081440	9220	9220	9220	9220	0
76	20250214	184000	27081440	9220	9220	9220	9220	0
77	20250214	183900	27081440	9220	9220	9220	9220	0
78	20250214	183800	27081440	9220	9220	9220	9220	0
79	20250214	183700	27081440	9220	9220	9220	9220	0
80	20250214	183600	27081440	9220	9220	9220	9220	0
81	20250214	183500	27081440	9220	9220	9220	9220	0
82	20250214	183400	27081440	9220	9220	9220	9220	0
83	20250214	183300	27081440	9220	9220	9220	9220	0
84	20250214	183200	27081440	9220	9220	9220	9220	0
85	20250214	183100	27081440	9220	9220	9220	9220	0
86	20250214	183000	27081440	9220	9220	9220	9220	0
87	20250214	182900	27081440	9220	9220	9220	9220	0
88	20250214	182800	27081440	9220	9220	9220	9220	0
89	20250214	182700	27081440	9220	9220	9220	9220	0
90	20250214	182600	27081440	9220	9220	9220	9220	0
91	20250214	182500	27081440	9220	9220	9220	9220	0
92	20250214	182400	27081440	9220	9220	9220	9220	63
93	20250214	182300	27081440	9220	9220	9220	9220	0
94	20250214	182200	27081440	9220	9220	9220	9220	0
95	20250214	182100	27081440	9220	9220	9220	9220	0
96	20250214	182000	27081440	9220	9220	9220	9220	0
97	20250214	181900	27081440	9220	9220	9220	9220	0
98	20250214	181800	27081440	9220	9220	9220	9220	0
99	20250214	181700	27081440	9220	9220	9220	9220	0
100	20250214	181600	27081440	9220	9220	9220	9220	0
101	20250214	181500	27081440	9220	9220	9220	9220	0
102	20250214	181400	27081440	9220	9220	9220	9220	0
103	20250214	181300	27081440	9220	9220	9220	9220	0
104	20250214	181200	27081440	9220	9220	9220	9220	0
105	20250214	181100	27081440	9220	9220	9220	9220	0
106	20250214	181000	27081440	9220	9220	9220	9220	0
107	20250214	180900	27081440	9220	9220	9220	9220	0
108	20250214	180800	27081440	9220	9220	9220	9220	0
109	20250214	180700	27081440	9220	9220	9220	9220	0
110	20250214	180600	27081440	9220	9220	9220	9220	0
111	20250214	180500	27081440	9220	9220	9220	9220	0
112	20250214	180400	27081440	9220	9220	9220	9220	0
113	20250214	180300	27081440	9220	9220	9220	9220	0
114	20250214	180200	27081440	9220	9220	9220	9220	0
115	20250214	180100	27081440	9220	9220	9220	9220	0
116	20250214	180000	27081440	9220	9220	9220	9220	0
117	20250214	175900	27081440	9220	9220	9220	9220	0
118	20250214	175800	27081440	9220	9220	9220	9220	0
119	20250214	175700	27081440	9220	9220	9220	9220	0
120	20250214	175600	27081440	9220	9220	9220	9220	0
121	20250214	175500	27081440	9220	9220	9220	9220	0
122	20250214	175400	27081440	9220	9220	9220	9220	63
123	20250214	175300	27081440	9220	9220	9220	9220	0
124	20250214	175200	27081440	9220	9220	9220	9220	0
125	20250214	175100	27081440	9220	9220	9220	9220	0
126	20250214	175000	27081440	9220	9220	9220	9220	0
127	20250214	174900	27081440	9220	9220	9220	9220	0
128	20250214	174800	27081440	9220	9220	9220	9220	0
129	20250214	174700	27081440	9220	9220	9220	9220	0
130	20250214	174600	27081440	9220	9220	9220	9220	0
131	20250214	174500	27081440	9220	9220	9220	9220	0
132	20250214	174400	27081440	9220	9220	9220	9220	0
133	20250214	174300	27081440	9220	9220	9220	9220	0
134	20250214	174200	27081440	9220	9220	9220	9220	0
135	20250214	174100	27081440	9220	9220	9220	9220	0
136	20250214	174000	27081440	9220	9220	9220	9220	0
137	20250214	173900	27081440	9220	9220	9220	9220	0
138	20250214	173800	27081440	9220	9220	9220	9220	0
139	20250214	173700	27081440	9220	9220	9220	9220	0
140	20250214	173600	27081440	9220	9220	9220	9220	0
141	20250214	173500	27081440	9220	9220	9220	9220	0
142	20250214	173400	27081440	9220	9220	9220	9220	0
143	20250214	173300	27081440	9220	9220	9220	9220	0
144	20250214	173200	27081440	9220	9220	9220	9220	0
145	20250214	173100	27081440	9220	9220	9220	9220	0
146	20250214	173000	27081440	9220	9220	9220	9220	0
147	20250214	172900	27081440	9220	9220	9220	9220	0
148	20250214	172800	27081440	9220	9220	9220	9220	0
149	20250214	172700	27081440	9220	9220	9220	9220	0
150	20250214	172600	27081440	9220	9220	9220	9220	0
151	20250214	172500	27081440	9220	9220	9220	9220	0
152	20250214	172400	27081440	9220	9220	9220	9220	63
153	20250214	172300	27081440	9220	9220	9220	9220	0
154	20250214	172200	27081440	9220	9220	9220	9220	0
155	20250214	172100	27081440	9220	9220	9220	9220	0
156	20250214	172000	27081440	9220	9220	9220	9220	0
157	20250214	171900	27081440	9220	9220	9220	9220	0
158	20250214	171800	27081440	9220	9220	9220	9220	0
159	20250214	171700	27081440	9220	9220	9220	9220	0
160	20250214	171600	27081440	9220	9220	9220	9220	0
161	20250214	171500	27081440	9220	9220	9220	9220	0
162	20250214	171400	27081440	9220	9220	9220	9220	0
163	20250214	171300	27081440	9220	9220	9220	9220	0
164	20250214	171200	27081440	9220	9220	9220	9220	0
165	20250214	171100	27081440	9220	9220	9220	9220	0
166	20250214	171000	27081440	9220	9220	9220	9220	0
167	20250214	170900	27081440	9220	9220	9220	9220	0
168	20250214	170800	27081440	9220	9220	9220	9220	0
169	20250214	170700	27081440	9220	9220	9220	9220	0
170	20250214	170600	27081440	9220	9220	9220	9220	0
171	20250214	170500	27081440	9220	9220	9220	9220	0
172	20250214	170400	27081440	9220	9220	9220	9220	0
173	20250214	170300	27081440	9220	9220	9220	9220	0
174	20250214	170200	27081440	9220	9220	9220	9220	0
175	20250214	170100	27081440	9220	9220	9220	9220	0
176	20250214	170000	27081440	9220	9220	9220	9220	0
177	20250214	165900	27081440	9220	9220	9220	9220	0
178	20250214	165800	27081440	9220	9220	9220	9220	0
179	20250214	165700	27081440	9220	9220	9220	9220	0
180	20250214	165600	27081440	9220	9220	9220	9220	0
181	20250214	165500	27081440	9220	9220	9220	9220	0
182	20250214	165400	27081440	9220	9220	9220	9220	63
183	20250214	165300	27081440	9220	9220	9220	9220	0
184	20250214	165200	27081440	9220	9220	9220	9220	0
185	20250214	165100	27081440	9220	9220	9220	9220	0
186	20250214	165000	27081440	9220	9220	9220	9220	0
187	20250214	164900	27081440	9220	9220	9220	9220	0
188	20250214	164800	27081440	9220	9220	9220	9220	0
189	20250214	164700	27081440	9220	9220	9220	9220	0
190	20250214	164600	27081440	9220	9220	9220	9220	0
191	20250214	164500	27081440	9220	9220	9220	9220	0
192	20250214	164400	27081440	9220	9220	9220	9220	0
193	20250214	164300	27081440	9220	9220	9220	9220	0
194	20250214	164200	27081440	9220	9220	9220	9220	0
195	20250214	164100	27081440	9220	9220	9220	9220	0
196	20250214	164000	27081440	9220	9220	9220	9220	0
197	20250214	163900	27081440	9220	9220	9220	9220	0
198	20250214	163800	27081440	9220	9220	9220	9220	0
199	20250214	163700	27081440	9220	9220	9220	9220	0
200	20250214	163600	27081440	9220	9220	9220	9220	0
201	20250214	163500	27081440	9220	9220	9220	9220	0
202	20250214	163400	27081440	9220	9220	9220	9220	0
203	20250214	163300	27081440	9220	9220	9220	9220	0
204	20250214	163200	27081440	9220	9220	9220	9220	0
205	20250214	163100	27081440	9220	9220	9220	9220	0
206	20250214	163000	27081440	9220	9220	9220	9220	0
207	20250214	162900	27081440	9220	9220	9220	9220	0
208	20250214	162800	27081440	9220	9220	9220	9220	0
209	20250214	162700	27081440	9220	9220	9220	9220	0
210	20250214	162600	27081440	9220	9220	9220	9220	0
211	20250214	162500	27081440	9220	9220	9220	9220	0
212	20250214	162400	27081440	9220	9220	9220	9220	63
213	20250214	162300	27081440	9220	9220	9220	9220	0
214	20250214	162200	27081440	9220	9220	9220	9220	0
215	20250214	162100	27081440	9220	9220	9220	9220	0
216	20250214	162000	27081440	9220	9220	9220	9220	0
217	20250214	161900	27081440	9220	9220	9220	9220	0
218	20250214	161800	27081440	9220	9220	9220	9220	0
219	20250214	161700	27081440	9220	9220	9220	9220	0
220	20250214	161600	27081440	9220	9220	9220	9220	0
221	20250214	161500	27081440	9220	9220	9220	9220	0
222	20250214	161400	27081440	9220	9220	9220	9220	0
223	20250214	161300	27081440	9220	9220	9220	9220	0
224	20250214	161200	27081440	9220	9220	9220	9220	0
225	20250214	161100	27081440	9220	9220	9220	9220	0
226	20250214	161000	27081440	9220	9220	9220	9220	0
227	20250214	160900	27081440	9220	9220	9220	9220	0
228	20250214	160800	27081440	9220	9220	9220	9220	0
229	20250214	160700	27081440	9220	9220	9220	9220	0
230	20250214	160600	27081440	9220	9220	9220	9220	0
231	20250214	160500	27081440	9220	9220	9220	9220	0
232	20250214	160400	27081440	9220	9220	9220	9220	0
233	20250214	160300	27081440	9220	9220	9220	9220	0
234	20250214	160200	27081440	9220	9220	9220	9220	0
235	20250214	160100	27081440	9220	9220	9220	9220	0
236	20250214	160000	27081440	9220	9220	9220	9220	0
237	20250214	155900	27081440	9220	9220	9220	9220	0
238	20250214	155800	27081440	9220	9220	9220	9220	0
239	20250214	155700	27081440	9220	9220	9220	9220	0
240	20250214	155600	27081440	9220	9220	9220	9220	0
241	20250214	155500	27081440	9220	9220	9220	9220	0
242	20250214	155400	27081440	9220	9220	9220	9220	63
243	20250214	155300	27081440	9220	9220	9220	9220	0
244	20250214	155200	27081440	9220	9220	9220	9220	0
245	20250214	155100	27081440	9220	9220	9220	9220	0
246	20250214	155000	27081440	9220	9220	9220	9220	0
247	20250214	154900	27081440	9220	9220	9220	9220	0
248	20250214	154800	27081440	9220	9220	9220	9220	0
249	20250214	154700	27081440	9220	9220	9220	9220	0
250	20250214	154600	27081440	9220	9220	9220	9220	0
251	20250214	154500	27081440	9220	9220	9220	9220	0
252	20250214	154400	27081440	9220	9220	9220	9220	0
253	20250214	154300	27081440	9220	9220	9220	9220	0
254	20250214	154200	27081440	9220	9220	9220	9220	0
255	20250214	154100	27081440	9220	9220	9220	9220	0
256	20250214	154000	27081440	9220	9220	9220	9220	0
257	20250214	153900	27081440	9220	9220	9220	9220	0
258	20250214	153800	27081440	9220	9220	9220	9220	0
259	20250214	153700	27081440	9220	9220	9220	9220	0
260	20250214	153600	27081440	9220	9220	9220	9220	0
261	20250214	153500	27081440	9220	9220	9220	9220	0
262	20250214	153400	27081440	9220	9220	9220	9220	0
263	20250214	153300	27081440	9220	9220	9220	9220	0
264	20250214	153200	27081440	9220	9220	9220	9220	0
265	20250214	153100	27081440	9220	9220	9220	9220	0
266	20250214	153000	27081440	9220	9220	9220	9220	63
267	20250214	152900	26500580	9200	9200	9200	9200	0
268	20250214	152800	26500580	9200	9200	9200	9200	0
269	20250214	152700	26500580	9200	9200	9200	9200	0
270	20250214	152600	26500580	9200	9200	9200	9200	0
271	20250214	152500	26500580	9200	9200	9200	9200	0
272	20250214	152400	26500580	9200	9200	9200	9200	0
273	20250214	152300	26500580	9200	9200	9200	9200	0
274	20250214	152200	26500580	9200	9200	9200	9200	0
275	20250214	152100	26500580	9200	9200	9200	9200	0
276	20250214	152000	26500580	9200	9200	9200	9200	0
277	20250214	151900	26500580	9200	9200	9200	9200	0
278	20250214	151800	26500580	9200	9200	9200	9200	0
279	20250214	151700	26500580	9200	9200	9200	9200	4
280	20250214	151600	26463780	9200	9200	9200	9200	0
281	20250214	151500	26463780	9200	9200	9200	9200	1
282	20250214	151400	26454580	9200	9150	9200	9150	68
283	20250214	151300	25831880	9140	9140	9140	9140	1
284	20250214	151200	25822740	9140	9140	9140	9140	0
285	20250214	151100	25822740	9140	9140	9140	9140	1
286	20250214	151000	25813600	9150	9150	9150	9150	30
287	20250214	150900	25539100	9140	9140	9140	9140	1
288	20250214	150800	25529960	9140	9140	9140	9140	1
289	20250214	150700	25520820	9140	9140	9140	9140	0
290	20250214	150600	25520820	9140	9140	9140	9140	1
291	20250214	150500	25511680	9140	9140	9140	9140	0
292	20250214	150400	25511680	9140	9140	9140	9140	1
293	20250214	150300	25502540	9140	9140	9140	9140	0
294	20250214	150200	25502540	9140	9140	9140	9140	1
295	20250214	150100	25493400	9140	9140	9140	9140	11
296	20250214	150000	25392860	9140	9140	9140	9140	0
297	20250214	145900	25392860	9140	9140	9140	9140	1
298	20250214	145800	25383720	9160	9160	9160	9160	20
299	20250214	145700	25200520	9140	9140	9140	9140	1
300	20250214	145600	25191380	9140	9160	9160	9140	3
301	20250214	145500	25163940	9160	9160	9160	9160	0
302	20250214	145400	25163940	9160	9160	9160	9160	1
303	20250214	145300	25154780	9210	9210	9210	9210	10
304	20250214	145200	25062680	9210	9210	9210	9210	1
305	20250214	145100	25053470	9210	9210	9210	9210	0
306	20250214	145000	25053470	9210	9210	9210	9210	1
307	20250214	144900	25044260	9210	9210	9210	9210	1
308	20250214	144800	25035050	9210	9210	9210	9210	0
309	20250214	144700	25035050	9210	9210	9210	9210	5
310	20250214	144600	24989000	9210	9200	9210	9200	32
311	20250214	144500	24694320	9150	9150	9150	9150	1
312	20250214	144400	24685170	9200	9120	9200	9120	31
313	20250214	144300	24400050	9120	9120	9120	9120	0
314	20250214	144200	24400050	9120	9120	9120	9120	1
315	20250214	144100	24390930	9090	9090	9090	9090	0
316	20250214	144000	24390930	9090	9210	9210	9090	21
317	20250214	143900	24197640	9120	9090	9120	9090	30
318	20250214	143800	23924670	9080	9080	9080	9080	1
319	20250214	143700	23915590	9080	9080	9080	9080	1
320	20250214	143600	23906510	9080	9080	9080	9080	0
321	20250214	143500	23906510	9080	9090	9090	9080	51
322	20250214	143400	23442930	9080	9080	9080	9080	0
323	20250214	143300	23442930	9080	9080	9080	9080	1
324	20250214	143200	23433850	9070	9070	9070	9070	1
325	20250214	143100	23424780	9080	9080	9080	9080	0
326	20250214	143000	23424780	9080	9080	9080	9080	1
327	20250214	142900	23415700	9070	9070	9070	9070	0
328	20250214	142800	23415700	9070	9070	9070	9070	1
329	20250214	142700	23406630	9080	9080	9080	9080	0
330	20250214	142600	23406630	9080	9080	9080	9080	1
331	20250214	142500	23397550	9080	9080	9080	9080	1
332	20250214	142400	23388470	9080	9080	9080	9080	0
333	20250214	142300	23388470	9080	9080	9080	9080	1
334	20250214	142200	23379390	9080	9080	9080	9080	0
335	20250214	142100	23379390	9080	9080	9080	9080	1
336	20250214	142000	23370310	9080	9080	9080	9080	1
337	20250214	141900	23361230	9080	9080	9080	9080	0
338	20250214	141800	23361230	9080	9080	9080	9080	1
339	20250214	141700	23352150	9090	9090	9090	9090	50
340	20250214	141600	22897650	9070	9070	9070	9070	1
341	20250214	141500	22888580	9070	9070	9070	9070	32
342	20250214	141400	22598340	9070	9070	9070	9070	1
343	20250214	141300	22589270	9070	9070	9070	9070	1
344	20250214	141200	22580200	9070	9070	9070	9070	0
345	20250214	141100	22580200	9070	9070	9070	9070	1
346	20250214	141000	22571130	9070	9070	9070	9070	0
347	20250214	140900	22571130	9070	9070	9070	9070	1
348	20250214	140800	22562060	9070	9070	9070	9070	1
349	20250214	140700	22552990	9070	9070	9070	9070	0
350	20250214	140600	22552990	9070	9070	9070	9070	1
351	20250214	140500	22543920	9070	9070	9070	9070	0
352	20250214	140400	22543920	9070	9070	9070	9070	1
353	20250214	140300	22534850	9070	9070	9070	9070	1
354	20250214	140200	22525780	9070	9070	9070	9070	1
355	20250214	140100	22516710	9070	9070	9070	9070	1
356	20250214	140000	22507640	9070	9070	9070	9070	0
357	20250214	135900	22507640	9070	9070	9070	9070	1
358	20250214	135800	22498570	9070	9070	9070	9070	0
359	20250214	135700	22498570	9070	9070	9070	9070	1
360	20250214	135600	22489500	9070	9070	9070	9070	1
361	20250214	135500	22480430	9070	9070	9070	9070	0
362	20250214	135400	22480430	9070	9070	9070	9070	1
363	20250214	135300	22471360	9070	9070	9070	9070	1
364	20250214	135200	22462290	9070	9070	9070	9070	1
365	20250214	135100	22453220	9070	9070	9070	9070	0
366	20250214	135000	22453220	9070	9070	9070	9070	1
367	20250214	134900	22444150	9070	9070	9070	9070	1
368	20250214	134800	22435080	9070	9070	9070	9070	0
369	20250214	134700	22435080	9070	9070	9070	9070	1
370	20250214	134600	22426010	9070	9070	9070	9070	0
371	20250214	134500	22426010	9070	9070	9070	9070	1
372	20250214	134400	22416940	9070	9070	9070	9070	1
373	20250214	134300	22407870	9070	9070	9070	9070	0
374	20250214	134200	22407870	9070	9070	9070	9070	1
375	20250214	134100	22398800	9070	9070	9070	9070	0
376	20250214	134000	22398800	9070	9070	9070	9070	1
377	20250214	133900	22389730	9070	9070	9070	9070	1
378	20250214	133800	22380660	9070	9070	9070	9070	0
379	20250214	133700	22380660	9070	9070	9070	9070	1
380	20250214	133600	22371590	9070	9070	9070	9070	0
381	20250214	133500	22371590	9070	9070	9070	9070	1
382	20250214	133400	22362520	9070	9070	9070	9070	0
383	20250214	133300	22362520	9070	9070	9070	9070	1
384	20250214	133200	22353450	9070	9070	9070	9070	1
385	20250214	133100	22344380	9070	9070	9070	9070	4
386	20250214	133000	22308100	9070	9070	9070	9070	1
387	20250214	132900	22299030	9070	9070	9070	9070	0
388	20250214	132800	22299030	9070	9070	9070	9070	1
389	20250214	132700	22289960	9070	9070	9070	9070	1
390	20250214	132600	22280890	9080	9080	9080	9080	0
391	20250214	132500	22280890	9080	9080	9080	9080	1
392	20250214	132400	22271810	9080	9080	9080	9080	0
393	20250214	132300	22271810	9080	9080	9080	9080	1
394	20250214	132200	22262730	9080	9080	9080	9080	1
395	20250214	132100	22253650	9090	9090	9090	9090	0
396	20250214	132000	22253650	9090	9090	9090	9090	1
397	20250214	131900	22244560	9080	9080	9080	9080	0
398	20250214	131800	22244560	9080	9080	9080	9080	1
399	20250214	131700	22235480	9080	9080	9080	9080	0
400	20250214	131600	22235480	9080	9080	9080	9080	1
401	20250214	131500	22226400	9080	9080	9080	9080	1
402	20250214	131400	22217320	9080	9080	9080	9080	0
403	20250214	131300	22217320	9080	9080	9080	9080	1
404	20250214	131200	22208240	9080	9080	9080	9080	0
405	20250214	131100	22208240	9080	9080	9080	9080	1
406	20250214	131000	22199160	9080	9080	9080	9080	1
407	20250214	130900	22190080	9080	9080	9080	9080	0
408	20250214	130800	22190080	9080	9080	9080	9080	1
409	20250214	130700	22181000	9100	9090	9100	9090	20
410	20250214	130600	21999070	9070	9070	9070	9070	1
411	20250214	130500	21990000	9070	9070	9070	9070	1
412	20250214	130400	21980930	9070	9070	9070	9070	0
413	20250214	130300	21980930	9070	9070	9070	9070	1
414	20250214	130200	21971860	9070	9070	9070	9070	0
415	20250214	130100	21971860	9070	9070	9070	9070	1
416	20250214	130000	21962790	9070	9070	9070	9070	0
417	20250214	125900	21962790	9070	9070	9070	9070	1
418	20250214	125800	21953720	9070	9070	9070	9070	1
419	20250214	125700	21944650	9070	9070	9070	9070	0
420	20250214	125600	21944650	9070	9070	9070	9070	1
421	20250214	125500	21935580	9090	9090	9090	9090	110
422	20250214	125400	20935680	9070	9070	9070	9070	1
423	20250214	125300	20926610	9070	9070	9070	9070	1
424	20250214	125200	20917540	9070	9070	9070	9070	0
425	20250214	125100	20917540	9070	9070	9070	9070	1
426	20250214	125000	20908470	9080	9080	9080	9080	0
427	20250214	124900	20908470	9080	9080	9080	9080	1
428	20250214	124800	20899390	9080	9080	9080	9080	1
429	20250214	124700	20890310	9080	9080	9080	9080	0
430	20250214	124600	20890310	9080	9080	9080	9080	1
431	20250214	124500	20881230	9080	9080	9080	9080	0
432	20250214	124400	20881230	9080	9080	9080	9080	1
433	20250214	124300	20872150	9070	9070	9070	9070	0
434	20250214	124200	20872150	9070	9070	9070	9070	1
435	20250214	124100	20863080	9070	9070	9070	9070	1
436	20250214	124000	20854010	9070	9070	9070	9070	0
437	20250214	123900	20854010	9070	9070	9070	9070	1
438	20250214	123800	20844940	9070	9070	9070	9070	0
439	20250214	123700	20844940	9070	9070	9070	9070	110
440	20250214	123600	19847240	9060	9060	9060	9060	1
441	20250214	123500	19838180	9060	9060	9060	9060	0
442	20250214	123400	19838180	9060	9060	9060	9060	1
443	20250214	123300	19829120	9060	9060	9060	9060	0
444	20250214	123200	19829120	9060	9060	9060	9060	1
445	20250214	123100	19820060	9060	9060	9060	9060	1
446	20250214	123000	19811000	9060	9060	9060	9060	0
447	20250214	122900	19811000	9060	9060	9060	9060	1
448	20250214	122800	19801940	9060	9060	9060	9060	0
449	20250214	122700	19801940	9060	9060	9060	9060	1
450	20250214	122600	19792880	9070	9070	9070	9070	0
451	20250214	122500	19792880	9070	9070	9070	9070	1
452	20250214	122400	19783810	9070	9070	9070	9070	1
453	20250214	122300	19774740	9070	9070	9070	9070	0
454	20250214	122200	19774740	9070	9070	9070	9070	1
455	20250214	122100	19765670	9080	9080	9080	9080	0
456	20250214	122000	19765670	9080	9080	9080	9080	1
457	20250214	121900	19756590	9080	9080	9080	9080	1
458	20250214	121800	19747510	9080	9080	9080	9080	0
459	20250214	121700	19747510	9080	9080	9080	9080	1
460	20250214	121600	19738430	9080	9080	9080	9080	0
461	20250214	121500	19738430	9080	9080	9080	9080	1
462	20250214	121400	19729350	9080	9080	9080	9080	1
463	20250214	121300	19720270	9080	9080	9080	9080	0
464	20250214	121200	19720270	9080	9080	9080	9080	1
465	20250214	121100	19711190	9080	9080	9080	9080	0
466	20250214	121000	19711190	9080	9080	9080	9080	1
467	20250214	120900	19702110	9080	9080	9080	9080	90
468	20250214	120800	18884910	9070	9070	9070	9070	1
469	20250214	120700	18875840	9070	9070	9070	9070	1
470	20250214	120600	18866770	9070	9070	9070	9070	0
471	20250214	120500	18866770	9070	9090	9090	9070	21
472	20250214	120400	18675900	9080	9080	9080	9080	0
473	20250214	120300	18675900	9080	9090	9090	9080	2
474	20250214	120200	18657730	9080	9080	9080	9080	1
475	20250214	120100	18648650	9080	9080	9080	9080	0
476	20250214	120000	18648650	9080	9080	9080	9080	1
477	20250214	115900	18639570	9080	9080	9080	9080	0
478	20250214	115800	18639570	9080	9080	9080	9080	1
479	20250214	115700	18630490	9080	9080	9080	9080	1
480	20250214	115600	18621410	9110	9110	9110	9110	0
481	20250214	115500	18621410	9110	9110	9110	9110	1
482	20250214	115400	18612300	9120	9120	9120	9120	0
483	20250214	115300	18612300	9120	9120	9120	9120	1
484	20250214	115200	18603180	9130	9130	9130	9130	0
485	20250214	115100	18603180	9130	9130	9130	9130	1
486	20250214	115000	18594050	9100	9100	9100	9100	1
487	20250214	114900	18584950	9210	9120	9210	9120	101
488	20250214	114800	17661760	9070	9070	9070	9070	15
489	20250214	114700	17525710	9060	9060	9060	9060	0
490	20250214	114600	17525710	9060	9060	9060	9060	1
491	20250214	114500	17516650	9070	9060	9070	9060	21
492	20250214	114400	17326190	9070	9070	9070	9070	1
493	20250214	114300	17317120	9060	9060	9060	9060	1
494	20250214	114200	17308060	9060	9060	9060	9060	0
495	20250214	114100	17308060	9060	9060	9060	9060	1
496	20250214	114000	17299000	9060	9060	9060	9060	3
497	20250214	113900	17271820	9070	9070	9070	9070	0
498	20250214	113800	17271820	9070	9060	9070	9060	30
499	20250214	113700	16999730	9070	9070	9070	9070	3
500	20250214	113600	16972520	9060	9060	9060	9060	1
501	20250214	113500	16963460	9060	9060	9060	9060	0
502	20250214	113400	16963460	9060	9060	9060	9060	1
503	20250214	113300	16954400	9060	9060	9060	9060	1
504	20250214	113200	16945340	9060	9060	9060	9060	0
505	20250214	113100	16945340	9060	9060	9060	9060	1
506	20250214	113000	16936280	9060	9060	9060	9060	0
507	20250214	112900	16936280	9060	9060	9060	9060	1
508	20250214	112800	16927220	9060	9060	9060	9060	1
509	20250214	112700	16918160	9060	9060	9060	9060	0
510	20250214	112600	16918160	9060	9060	9060	9060	1
511	20250214	112500	16909100	9060	9060	9060	9060	0
512	20250214	112400	16909100	9060	9060	9060	9060	1
513	20250214	112300	16900040	9060	9060	9060	9060	1
514	20250214	112200	16890980	9060	9060	9060	9060	0
515	20250214	112100	16890980	9060	9060	9060	9060	1
516	20250214	112000	16881920	9060	9060	9060	9060	0
517	20250214	111900	16881920	9060	9070	9070	9060	21
518	20250214	111800	16691460	9060	9060	9060	9060	0
519	20250214	111700	16691460	9060	9060	9060	9060	1
520	20250214	111600	16682400	9060	9060	9060	9060	1
521	20250214	111500	16673340	9060	9060	9060	9060	0
522	20250214	111400	16673340	9060	9060	9060	9060	1
523	20250214	111300	16664280	9060	9060	9060	9060	0
524	20250214	111200	16664280	9060	9060	9060	9060	1
525	20250214	111100	16655220	9070	9060	9070	9060	34
526	20250214	111000	16346850	9060	9060	9060	9060	0
527	20250214	110900	16346850	9060	9060	9060	9060	1
528	20250214	110800	16337790	9060	9060	9060	9060	0
529	20250214	110700	16337790	9060	9060	9060	9060	1
530	20250214	110600	16328730	9060	9060	9060	9060	1
531	20250214	110500	16319670	9070	9070	9070	9070	1
532	20250214	110400	16310600	9070	9070	9070	9070	1
533	20250214	110300	16301530	9070	9070	9070	9070	0
534	20250214	110200	16301530	9070	9070	9070	9070	1
535	20250214	110100	16292460	9070	9070	9070	9070	0
536	20250214	110000	16292460	9070	9070	9070	9070	1
537	20250214	105900	16283390	9070	9070	9070	9070	1
538	20250214	105800	16274320	9070	9070	9070	9070	0
539	20250214	105700	16274320	9070	9070	9070	9070	1
540	20250214	105600	16265250	9090	9090	9090	9090	0
541	20250214	105500	16265250	9090	9100	9100	9090	11
542	20250214	105400	16165170	9100	9090	9100	9090	2
543	20250214	105300	16146980	9080	9080	9080	9080	0
544	20250214	105200	16146980	9080	9080	9080	9080	1
545	20250214	105100	16137900	9060	9060	9060	9060	0
546	20250214	105000	16137900	9060	9060	9060	9060	1
547	20250214	104900	16128840	9060	9060	9060	9060	1
548	20250214	104800	16119780	9060	9060	9060	9060	0
549	20250214	104700	16119780	9060	9060	9060	9060	1
550	20250214	104600	16110720	9060	9060	9060	9060	0
551	20250214	104500	16110720	9060	9060	9060	9060	1
552	20250214	104400	16101660	9120	9110	9120	9110	20
553	20250214	104300	15919270	9060	9080	9080	9060	96
554	20250214	104200	15047610	9050	9050	9050	9050	1
555	20250214	104100	15038560	9060	9060	9060	9060	0
556	20250214	104000	15038560	9060	9060	9060	9060	1
557	20250214	103900	15029500	9060	9060	9060	9060	0
558	20250214	103800	15029500	9060	9060	9060	9060	51
559	20250214	103700	14567440	9060	9060	9060	9060	1
560	20250214	103600	14558380	9090	9090	9090	9090	0
561	20250214	103500	14558380	9090	9090	9090	9090	1
562	20250214	103400	14549290	9090	9090	9090	9090	0
563	20250214	103300	14549290	9090	9090	9090	9090	1
564	20250214	103200	14540200	9090	9090	9090	9090	1
565	20250214	103100	14531110	9120	9120	9120	9120	0
566	20250214	103000	14531110	9120	9120	9120	9120	1
567	20250214	102900	14521990	9120	9120	9120	9120	0
568	20250214	102800	14521990	9120	9120	9120	9120	1
569	20250214	102700	14512870	9130	9130	9130	9130	0
570	20250214	102600	14512870	9130	9130	9130	9130	1
571	20250214	102500	14503740	9130	9130	9130	9130	1
572	20250214	102400	14494610	9130	9130	9130	9130	0
573	20250214	102300	14494610	9130	9130	9130	9130	1
574	20250214	102200	14485480	9180	9180	9180	9180	20
575	20250214	102100	14301880	9170	9170	9170	9170	1
576	20250214	102000	14292710	9180	9180	9180	9180	1
577	20250214	101900	14283530	9180	9180	9180	9180	0
578	20250214	101800	14283530	9180	9180	9180	9180	0
579	20250214	101700	14283530	9180	9180	9180	9180	0
580	20250214	101600	14283530	9180	9180	9180	9180	0
581	20250214	101500	14283530	9180	9180	9180	9180	0
582	20250214	101400	14283530	9180	9180	9180	9180	0
583	20250214	101300	14283530	9180	9180	9180	9180	0
584	20250214	101200	14283530	9180	9180	9180	9180	0
585	20250214	101100	14283530	9180	9180	9180	9170	602
586	20250214	101000	8762630	9200	9200	9200	9200	0
587	20250214	100900	8762630	9200	9200	9200	9200	0
588	20250214	100800	8762630	9200	9200	9200	9200	0
589	20250214	100700	8762630	9200	9200	9200	9200	0
590	20250214	100600	8762630	9200	9200	9200	9200	10
591	20250214	100500	8670630	9140	9140	9140	9140	0
592	20250214	100400	8670630	9140	9140	9140	9140	0
593	20250214	100300	8670630	9140	9140	9140	9140	0
594	20250214	100200	8670630	9140	9140	9140	9140	0
595	20250214	100100	8670630	9140	9140	9140	9140	0
596	20250214	100000	8670630	9140	9140	9140	9140	0
597	20250214	095900	8670630	9140	9170	9170	9140	724
598	20250214	095800	2050790	9210	9210	9210	9210	0
599	20250214	095700	2050790	9210	9210	9210	9210	0
600	20250214	095600	2050790	9210	9210	9210	9210	0
601	20250214	095500	2050790	9210	9210	9210	9210	0
602	20250214	095400	2050790	9210	9210	9210	9210	0
603	20250214	095300	2050790	9210	9210	9210	9210	0
604	20250214	095200	2050790	9210	9210	9210	9210	0
605	20250214	095100	2050790	9210	9210	9210	9210	0
606	20250214	095000	2050790	9210	9210	9210	9210	0
607	20250214	094900	2050790	9210	9210	9210	9210	0
608	20250214	094800	2050790	9210	9210	9210	9210	0
609	20250214	094700	2050790	9210	9210	9210	9210	0
610	20250214	094600	2050790	9210	9210	9210	9210	0
611	20250214	094500	2050790	9210	9210	9210	9210	0
612	20250214	094400	2050790	9210	9210	9210	9210	0
613	20250214	094300	2050790	9210	9210	9210	9210	0
614	20250214	094200	2050790	9210	9210	9210	9210	0
615	20250214	094100	2050790	9210	9210	9210	9210	0
616	20250214	094000	2050790	9210	9210	9210	9210	0
617	20250214	093900	2050790	9210	9210	9210	9210	0
618	20250214	093800	2050790	9210	9210	9210	9210	0
619	20250214	093700	2050790	9210	9210	9210	9210	0
620	20250214	093600	2050790	9210	9210	9210	9210	0
621	20250214	093500	2050790	9210	9210	9210	9210	0
622	20250214	093400	2050790	9210	9210	9210	9210	0
623	20250214	093300	2050790	9210	9210	9210	9210	1
624	20250214	093200	2041580	9210	9210	9210	9210	5
625	20250214	093100	1995530	9200	9200	9200	9200	0
626	20250214	093000	1995530	9200	9200	9200	9200	8
627	20250214	092900	1921930	9220	9220	9220	9220	1
628	20250214	092800	1912710	9200	9200	9200	9200	0
629	20250214	092700	1912710	9200	9200	9200	9200	0
630	20250214	092600	1912710	9200	9200	9200	9200	0
631	20250214	092500	1912710	9200	9200	9200	9200	0
632	20250214	092400	1912710	9200	9200	9200	9200	0
633	20250214	092300	1912710	9200	9200	9200	9200	0
634	20250214	092200	1912710	9200	9200	9200	9200	0
635	20250214	092100	1912710	9200	9200	9200	9200	2
636	20250214	092000	1894310	9200	9200	9200	9200	0
637	20250214	091900	1894310	9200	9200	9200	9200	0
638	20250214	091800	1894310	9200	9200	9200	9200	0
639	20250214	091700	1894310	9200	9200	9200	9200	10
640	20250214	091600	1802310	9200	9200	9200	9200	0
641	20250214	091500	1802310	9200	9200	9200	9200	0
642	20250214	091400	1802310	9200	9200	9200	9200	0
643	20250214	091300	1802310	9200	9200	9200	9200	0
644	20250214	091200	1802310	9200	9200	9200	9200	0
645	20250214	091100	1802310	9200	9200	9220	9200	108
646	20250214	091000	808570	9200	9200	9200	9200	0
647	20250214	090900	808570	9200	9200	9200	9200	0
648	20250214	090800	808570	9200	9200	9200	9200	0
649	20250214	090700	808570	9200	9200	9200	9200	0
650	20250214	090600	808570	9200	9200	9200	9200	20
651	20250214	090500	624570	9200	9200	9200	9200	0
652	20250214	090400	624570	9200	9200	9200	9200	0
653	20250214	090300	624570	9200	9200	9200	9200	0
654	20250214	090200	624570	9200	9190	9200	9190	27
655	20250214	090100	376370	9180	9170	9180	9170	10
656	20250214	090000	284580	9180	9180	9180	9180	31