KissMeData/001560/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183500	327768200	9940	9940	9940	9940	249
3	20250214	183400	327768200	9940	9940	9940	9940	0
4	20250214	183300	327768200	9940	9940	9940	9940	0
5	20250214	183200	327768200	9940	9940	9940	9940	0
6	20250214	183100	327768200	9940	9940	9940	9940	0
7	20250214	183000	327768200	9940	9940	9940	9940	0
8	20250214	182900	327768200	9940	9940	9940	9940	0
9	20250214	182800	327768200	9940	9940	9940	9940	0
10	20250214	182700	327768200	9940	9940	9940	9940	0
11	20250214	182600	327768200	9940	9940	9940	9940	0
12	20250214	182500	327768200	9940	9940	9940	9940	0
13	20250214	182400	327768200	9940	9940	9940	9940	0
14	20250214	182300	327768200	9940	9940	9940	9940	0
15	20250214	182200	327768200	9940	9940	9940	9940	0
16	20250214	182100	327768200	9940	9940	9940	9940	0
17	20250214	182000	327768200	9940	9940	9940	9940	0
18	20250214	181900	327768200	9940	9940	9940	9940	0
19	20250214	181800	327768200	9940	9940	9940	9940	0
20	20250214	181700	327768200	9940	9940	9940	9940	0
21	20250214	181600	327768200	9940	9940	9940	9940	0
22	20250214	181500	327768200	9940	9940	9940	9940	0
23	20250214	181400	327768200	9940	9940	9940	9940	0
24	20250214	181300	327768200	9940	9940	9940	9940	0
25	20250214	181200	327768200	9940	9940	9940	9940	0
26	20250214	181100	327768200	9940	9940	9940	9940	0
27	20250214	181000	327768200	9940	9940	9940	9940	0
28	20250214	180900	327768200	9940	9940	9940	9940	0
29	20250214	180800	327768200	9940	9940	9940	9940	0
30	20250214	180700	327768200	9940	9940	9940	9940	0
31	20250214	180600	327768200	9940	9940	9940	9940	0
32	20250214	180500	327768200	9940	9940	9940	9940	249
33	20250214	180400	327768200	9940	9940	9940	9940	0
34	20250214	180300	327768200	9940	9940	9940	9940	0
35	20250214	180200	327768200	9940	9940	9940	9940	0
36	20250214	180100	327768200	9940	9940	9940	9940	0
37	20250214	180000	327768200	9940	9940	9940	9940	0
38	20250214	175900	327768200	9940	9940	9940	9940	0
39	20250214	175800	327768200	9940	9940	9940	9940	0
40	20250214	175700	327768200	9940	9940	9940	9940	0
41	20250214	175600	327768200	9940	9940	9940	9940	0
42	20250214	175500	327768200	9940	9940	9940	9940	0
43	20250214	175400	327768200	9940	9940	9940	9940	0
44	20250214	175300	327768200	9940	9940	9940	9940	0
45	20250214	175200	327768200	9940	9940	9940	9940	0
46	20250214	175100	327768200	9940	9940	9940	9940	0
47	20250214	175000	327768200	9940	9940	9940	9940	0
48	20250214	174900	327768200	9940	9940	9940	9940	0
49	20250214	174800	327768200	9940	9940	9940	9940	0
50	20250214	174700	327768200	9940	9940	9940	9940	0
51	20250214	174600	327768200	9940	9940	9940	9940	0
52	20250214	174500	327768200	9940	9940	9940	9940	0
53	20250214	174400	327768200	9940	9940	9940	9940	0
54	20250214	174300	327768200	9940	9940	9940	9940	0
55	20250214	174200	327768200	9940	9940	9940	9940	0
56	20250214	174100	327768200	9940	9940	9940	9940	0
57	20250214	174000	327768200	9940	9940	9940	9940	0
58	20250214	173900	327768200	9940	9940	9940	9940	0
59	20250214	173800	327768200	9940	9940	9940	9940	0
60	20250214	173700	327768200	9940	9940	9940	9940	0
61	20250214	173600	327768200	9940	9940	9940	9940	0
62	20250214	173500	327768200	9940	9940	9940	9940	249
63	20250214	173400	327768200	9940	9940	9940	9940	0
64	20250214	173300	327768200	9940	9940	9940	9940	0
65	20250214	173200	327768200	9940	9940	9940	9940	0
66	20250214	173100	327768200	9940	9940	9940	9940	0
67	20250214	173000	327768200	9940	9940	9940	9940	0
68	20250214	172900	327768200	9940	9940	9940	9940	0
69	20250214	172800	327768200	9940	9940	9940	9940	0
70	20250214	172700	327768200	9940	9940	9940	9940	0
71	20250214	172600	327768200	9940	9940	9940	9940	0
72	20250214	172500	327768200	9940	9940	9940	9940	0
73	20250214	172400	327768200	9940	9940	9940	9940	0
74	20250214	172300	327768200	9940	9940	9940	9940	0
75	20250214	172200	327768200	9940	9940	9940	9940	0
76	20250214	172100	327768200	9940	9940	9940	9940	0
77	20250214	172000	327768200	9940	9940	9940	9940	0
78	20250214	171900	327768200	9940	9940	9940	9940	0
79	20250214	171800	327768200	9940	9940	9940	9940	0
80	20250214	171700	327768200	9940	9940	9940	9940	0
81	20250214	171600	327768200	9940	9940	9940	9940	0
82	20250214	171500	327768200	9940	9940	9940	9940	0
83	20250214	171400	327768200	9940	9940	9940	9940	0
84	20250214	171300	327768200	9940	9940	9940	9940	0
85	20250214	171200	327768200	9940	9940	9940	9940	0
86	20250214	171100	327768200	9940	9940	9940	9940	0
87	20250214	171000	327768200	9940	9940	9940	9940	0
88	20250214	170900	327768200	9940	9940	9940	9940	0
89	20250214	170800	327768200	9940	9940	9940	9940	0
90	20250214	170700	327768200	9940	9940	9940	9940	0
91	20250214	170600	327768200	9940	9940	9940	9940	0
92	20250214	170500	327768200	9940	9940	9940	9940	249
93	20250214	170400	327768200	9940	9940	9940	9940	0
94	20250214	170300	327768200	9940	9940	9940	9940	0
95	20250214	170200	327768200	9940	9940	9940	9940	0
96	20250214	170100	327768200	9940	9940	9940	9940	0
97	20250214	170000	327768200	9940	9940	9940	9940	0
98	20250214	165900	327768200	9940	9940	9940	9940	0
99	20250214	165800	327768200	9940	9940	9940	9940	0
100	20250214	165700	327768200	9940	9940	9940	9940	0
101	20250214	165600	327768200	9940	9940	9940	9940	0
102	20250214	165500	327768200	9940	9940	9940	9940	0
103	20250214	165400	327768200	9940	9940	9940	9940	0
104	20250214	165300	327768200	9940	9940	9940	9940	0
105	20250214	165200	327768200	9940	9940	9940	9940	0
106	20250214	165100	327768200	9940	9940	9940	9940	0
107	20250214	165000	327768200	9940	9940	9940	9940	0
108	20250214	164900	327768200	9940	9940	9940	9940	0
109	20250214	164800	327768200	9940	9940	9940	9940	0
110	20250214	164700	327768200	9940	9940	9940	9940	0
111	20250214	164600	327768200	9940	9940	9940	9940	0
112	20250214	164500	327768200	9940	9940	9940	9940	0
113	20250214	164400	327768200	9940	9940	9940	9940	0
114	20250214	164300	327768200	9940	9940	9940	9940	0
115	20250214	164200	327768200	9940	9940	9940	9940	0
116	20250214	164100	327768200	9940	9940	9940	9940	0
117	20250214	164000	327768200	9940	9940	9940	9940	0
118	20250214	163900	327768200	9940	9940	9940	9940	0
119	20250214	163800	327768200	9940	9940	9940	9940	0
120	20250214	163700	327768200	9940	9940	9940	9940	0
121	20250214	163600	327768200	9940	9940	9940	9940	0
122	20250214	163500	327768200	9940	9940	9940	9940	249
123	20250214	163400	327768200	9940	9940	9940	9940	0
124	20250214	163300	327768200	9940	9940	9940	9940	0
125	20250214	163200	327768200	9940	9940	9940	9940	0
126	20250214	163100	327768200	9940	9940	9940	9940	0
127	20250214	163000	327768200	9940	9940	9940	9940	0
128	20250214	162900	327768200	9940	9940	9940	9940	0
129	20250214	162800	327768200	9940	9940	9940	9940	0
130	20250214	162700	327768200	9940	9940	9940	9940	0
131	20250214	162600	327768200	9940	9940	9940	9940	0
132	20250214	162500	327768200	9940	9940	9940	9940	0
133	20250214	162400	327768200	9940	9940	9940	9940	0
134	20250214	162300	327768200	9940	9940	9940	9940	0
135	20250214	162200	327768200	9940	9940	9940	9940	0
136	20250214	162100	327768200	9940	9940	9940	9940	0
137	20250214	162000	327768200	9940	9940	9940	9940	0
138	20250214	161900	327768200	9940	9940	9940	9940	0
139	20250214	161800	327768200	9940	9940	9940	9940	0
140	20250214	161700	327768200	9940	9940	9940	9940	0
141	20250214	161600	327768200	9940	9940	9940	9940	0
142	20250214	161500	327768200	9940	9940	9940	9940	0
143	20250214	161400	327768200	9940	9940	9940	9940	0
144	20250214	161300	327768200	9940	9940	9940	9940	0
145	20250214	161200	327768200	9940	9940	9940	9940	0
146	20250214	161100	327768200	9940	9940	9940	9940	0
147	20250214	161000	327768200	9940	9940	9940	9940	0
148	20250214	160900	327768200	9940	9940	9940	9940	0
149	20250214	160800	327768200	9940	9940	9940	9940	0
150	20250214	160700	327768200	9940	9940	9940	9940	0
151	20250214	160600	327768200	9940	9940	9940	9940	0
152	20250214	160500	327768200	9940	9940	9940	9940	249
153	20250214	160400	327768200	9940	9940	9940	9940	0
154	20250214	160300	327768200	9940	9940	9940	9940	0
155	20250214	160200	327768200	9940	9940	9940	9940	0
156	20250214	160100	327768200	9940	9940	9940	9940	0
157	20250214	160000	327768200	9940	9940	9940	9940	0
158	20250214	155900	327768200	9940	9940	9940	9940	0
159	20250214	155800	327768200	9940	9940	9940	9940	0
160	20250214	155700	327768200	9940	9940	9940	9940	0
161	20250214	155600	327768200	9940	9940	9940	9940	0
162	20250214	155500	327768200	9940	9940	9940	9940	0
163	20250214	155400	327768200	9940	9940	9940	9940	0
164	20250214	155300	327768200	9940	9940	9940	9940	0
165	20250214	155200	327768200	9940	9940	9940	9940	0
166	20250214	155100	327768200	9940	9940	9940	9940	0
167	20250214	155000	327768200	9940	9940	9940	9940	0
168	20250214	154900	327768200	9940	9940	9940	9940	0
169	20250214	154800	327768200	9940	9940	9940	9940	0
170	20250214	154700	327768200	9940	9940	9940	9940	0
171	20250214	154600	327768200	9940	9940	9940	9940	0
172	20250214	154500	327768200	9940	9940	9940	9940	0
173	20250214	154400	327768200	9940	9940	9940	9940	0
174	20250214	154300	327768200	9940	9940	9940	9940	0
175	20250214	154200	327768200	9940	9940	9940	9940	0
176	20250214	154100	327768200	9940	9940	9940	9940	0
177	20250214	154000	327768200	9940	9940	9940	9940	0
178	20250214	153900	327768200	9940	9940	9940	9940	0
179	20250214	153800	327768200	9940	9940	9940	9940	0
180	20250214	153700	327768200	9940	9940	9940	9940	0
181	20250214	153600	327768200	9940	9940	9940	9940	0
182	20250214	153500	327768200	9940	9940	9940	9940	249
183	20250214	153400	327768200	9940	9940	9940	9940	0
184	20250214	153300	327768200	9940	9940	9940	9940	0
185	20250214	153200	327768200	9940	9940	9940	9940	0
186	20250214	153100	327768200	9940	9940	9940	9940	0
187	20250214	153000	327768200	9940	9940	9940	9940	249
188	20250214	152900	325293140	9940	9940	9940	9940	0
189	20250214	152800	325293140	9940	9940	9940	9940	0
190	20250214	152700	325293140	9940	9940	9940	9940	0
191	20250214	152600	325293140	9940	9940	9940	9940	0
192	20250214	152500	325293140	9940	9940	9940	9940	0
193	20250214	152400	325293140	9940	9940	9940	9940	0
194	20250214	152300	325293140	9940	9940	9940	9940	0
195	20250214	152200	325293140	9940	9940	9940	9940	0
196	20250214	152100	325293140	9940	9940	9940	9940	0
197	20250214	152000	325293140	9940	9940	9940	9940	0
198	20250214	151900	325293140	9940	9730	9960	9730	923
199	20250214	151800	316259330	9730	9710	9730	9710	348
200	20250214	151700	312880110	9710	9660	9720	9660	55
201	20250214	151600	312345970	9720	9700	9730	9700	403
202	20250214	151500	308434930	9680	9680	9680	9680	1
203	20250214	151400	308425250	9650	9670	9720	9650	36
204	20250214	151300	308075450	9730	9730	9730	9730	17
205	20250214	151200	307910040	9660	9660	9660	9660	15
206	20250214	151100	307765140	9650	9690	9690	9650	287
207	20250214	151000	304984270	9680	9680	9680	9680	0
208	20250214	150900	304984270	9680	9680	9680	9680	1
209	20250214	150800	304974590	9660	9740	9740	9650	549
210	20250214	150700	299659230	9740	9820	9820	9740	544
211	20250214	150600	294348120	9830	9830	9830	9830	0
212	20250214	150500	294348120	9830	9830	9830	9830	88
213	20250214	150400	293483080	9830	9830	9830	9830	0
214	20250214	150300	293483080	9830	9830	9830	9830	2
215	20250214	150200	293463420	9820	9820	9820	9820	1
216	20250214	150100	293453600	9870	9890	9890	9870	1260
217	20250214	150000	281004800	9960	9770	9960	9770	403
218	20250214	145900	277045670	9810	9740	9820	9740	391
219	20250214	145800	273226640	9740	9720	9740	9720	439
220	20250214	145700	268959530	9690	9690	9690	9690	221
221	20250214	145600	266818040	9700	9710	9710	9700	27
222	20250214	145500	266556040	9710	9710	9720	9680	232
223	20250214	145400	264302210	9730	9740	9820	9730	1310
224	20250214	145300	251545980	9710	9750	9750	9710	25
225	20250214	145200	251302400	9740	9760	9760	9740	480
226	20250214	145100	246627080	9760	9760	9760	9760	0
227	20250214	145000	246627080	9760	9760	9760	9760	1
228	20250214	144900	246617320	9820	9820	9820	9820	17
229	20250214	144800	246450380	9820	9820	9820	9820	424
230	20250214	144700	242286700	9820	9820	9820	9820	0
231	20250214	144600	242286700	9820	9820	9820	9820	192
232	20250214	144500	240401260	9890	9750	9890	9750	1004
233	20250214	144400	230602450	9740	9740	9740	9740	0
234	20250214	144300	230602450	9740	9740	9740	9740	1
235	20250214	144200	230592710	9750	9750	9750	9750	0
236	20250214	144100	230592710	9750	9750	9750	9750	0
237	20250214	144000	230592710	9750	9750	9750	9750	0
238	20250214	143900	230592710	9750	9750	9750	9750	0
239	20250214	143800	230592710	9750	9750	9750	9750	3
240	20250214	143700	230563460	9750	9750	9750	9750	21
241	20250214	143600	230358710	9760	9740	9760	9740	35
242	20250214	143500	230017790	9740	9730	9740	9730	123
243	20250214	143400	228820990	9670	9730	9730	9670	129
244	20250214	143300	227566140	9670	9810	9830	9670	32
245	20250214	143200	227253670	9820	9830	9830	9820	540
246	20250214	143100	221950850	9810	9940	9950	9810	508
247	20250214	143000	216922930	9980	9790	9980	9790	940
248	20250214	142900	207636170	9800	9780	9800	9780	280
249	20250214	142800	204897170	9800	9790	9800	9790	150
250	20250214	142700	203427330	9800	9680	9800	9680	824
251	20250214	142600	195426880	9660	9670	9670	9660	103
252	20250214	142500	194430880	9710	9710	9710	9710	0
253	20250214	142400	194430880	9710	9680	9710	9680	538
254	20250214	142300	189222510	9680	9680	9680	9680	2
255	20250214	142200	189203150	9760	9760	9760	9760	0
256	20250214	142100	189203150	9760	9760	9760	9760	0
257	20250214	142000	189203150	9760	9760	9760	9760	0
258	20250214	141900	189203150	9760	9760	9760	9760	0
259	20250214	141800	189203150	9760	9760	9760	9760	0
260	20250214	141700	189203150	9760	9760	9760	9760	0
261	20250214	141600	189203150	9760	9760	9760	9760	0
262	20250214	141500	189203150	9760	9760	9760	9760	800
263	20250214	141400	181395150	9760	9790	9790	9760	529
264	20250214	141300	176229910	9870	9730	9870	9730	245
265	20250214	141200	173834170	9670	9730	9730	9670	255
266	20250214	141100	171366170	9730	9750	9750	9730	99
267	20250214	141000	170401090	9780	9780	9780	9780	0
268	20250214	140900	170401090	9780	9800	9800	9780	635
269	20250214	140800	164186370	9870	9770	9870	9770	257
270	20250214	140700	161670150	9770	9770	9770	9770	0
271	20250214	140600	161670150	9770	9770	9770	9770	0
272	20250214	140500	161670150	9770	9770	9770	9770	0
273	20250214	140400	161670150	9770	9770	9770	9770	0
274	20250214	140300	161670150	9770	9770	9770	9770	0
275	20250214	140200	161670150	9770	9770	9770	9770	0
276	20250214	140100	161670150	9770	9770	9770	9770	0
277	20250214	140000	161670150	9770	9770	9770	9770	1
278	20250214	135900	161660380	9730	9730	9730	9730	0
279	20250214	135800	161660380	9730	9730	9730	9730	0
280	20250214	135700	161660380	9730	9730	9730	9730	0
281	20250214	135600	161660380	9730	9730	9730	9730	0
282	20250214	135500	161660380	9730	9730	9730	9730	0
283	20250214	135400	161660380	9730	9740	9740	9730	6
284	20250214	135300	161601960	9780	9780	9780	9780	0
285	20250214	135200	161601960	9780	9780	9780	9780	0
286	20250214	135100	161601960	9780	9780	9780	9780	0
287	20250214	135000	161601960	9780	9780	9780	9780	0
288	20250214	134900	161601960	9780	9780	9780	9780	4
289	20250214	134800	161562840	9770	9770	9770	9770	99
290	20250214	134700	160595610	9740	9780	9780	9740	16
291	20250214	134600	160439730	9780	9780	9780	9780	0
292	20250214	134500	160439730	9780	9780	9780	9780	1
293	20250214	134400	160429950	9810	9810	9810	9810	0
294	20250214	134300	160429950	9810	9810	9810	9810	0
295	20250214	134200	160429950	9810	9820	9820	9810	22
296	20250214	134100	160214110	9870	9870	9870	9870	0
297	20250214	134000	160214110	9870	9800	9870	9800	41
298	20250214	133900	159810300	9870	9690	9870	9690	431
299	20250214	133800	155613300	9690	9690	9690	9690	1
300	20250214	133700	155603610	9650	9650	9650	9650	220
301	20250214	133600	153480610	9650	9650	9650	9650	0
302	20250214	133500	153480610	9650	9650	9650	9650	0
303	20250214	133400	153480610	9650	9650	9650	9650	0
304	20250214	133300	153480610	9650	9650	9650	9650	0
305	20250214	133200	153480610	9650	9660	9660	9650	21
306	20250214	133100	153277950	9660	9660	9660	9660	1
307	20250214	133000	153268290	9660	9660	9660	9660	0
308	20250214	132900	153268290	9660	9660	9660	9660	0
309	20250214	132800	153268290	9660	9660	9660	9660	0
310	20250214	132700	153268290	9660	9660	9660	9660	0
311	20250214	132600	153268290	9660	9660	9660	9660	532
312	20250214	132500	148129170	9660	9660	9660	9660	0
313	20250214	132400	148129170	9660	9660	9660	9660	0
314	20250214	132300	148129170	9660	9660	9660	9660	0
315	20250214	132200	148129170	9660	9660	9660	9660	0
316	20250214	132100	148129170	9660	9670	9670	9660	13
317	20250214	132000	148003480	9640	9640	9640	9640	0
318	20250214	131900	148003480	9640	9640	9640	9640	0
319	20250214	131800	148003480	9640	9640	9640	9640	0
320	20250214	131700	148003480	9640	9640	9640	9640	0
321	20250214	131600	148003480	9640	9640	9640	9640	0
322	20250214	131500	148003480	9640	9640	9640	9640	0
323	20250214	131400	148003480	9640	9640	9640	9640	0
324	20250214	131300	148003480	9640	9640	9640	9640	8
325	20250214	131200	147926360	9710	9710	9710	9710	0
326	20250214	131100	147926360	9710	9710	9710	9710	0
327	20250214	131000	147926360	9710	9710	9710	9710	0
328	20250214	130900	147926360	9710	9710	9710	9710	0
329	20250214	130800	147926360	9710	9710	9710	9710	0
330	20250214	130700	147926360	9710	9710	9710	9710	0
331	20250214	130600	147926360	9710	9710	9710	9710	0
332	20250214	130500	147926360	9710	9710	9710	9710	0
333	20250214	130400	147926360	9710	9710	9710	9710	0
334	20250214	130300	147926360	9710	9710	9710	9710	0
335	20250214	130200	147926360	9710	9710	9710	9710	0
336	20250214	130100	147926360	9710	9710	9710	9710	9
337	20250214	130000	147838970	9720	9720	9720	9720	46
338	20250214	125900	147391850	9720	9720	9720	9720	220
339	20250214	125800	145253450	9640	9620	9640	9620	436
340	20250214	125700	141058530	9620	9620	9620	9620	0
341	20250214	125600	141058530	9620	9610	9620	9610	103
342	20250214	125500	140067700	9640	9640	9640	9640	0
343	20250214	125400	140067700	9640	9640	9640	9640	1
344	20250214	125300	140058060	9610	9610	9610	9610	0
345	20250214	125200	140058060	9610	9600	9610	9590	514
346	20250214	125100	135128020	9610	9620	9620	9610	507
347	20250214	125000	130250710	9650	9650	9650	9650	2
348	20250214	124900	130231410	9660	9660	9660	9660	3
349	20250214	124800	130202430	9660	9660	9660	9660	1
350	20250214	124700	130192770	9680	9710	9710	9680	1060
351	20250214	124600	119912770	9800	9800	9800	9800	420
352	20250214	124500	115796770	9870	9780	9870	9780	463
353	20250214	124400	111259330	9730	9730	9730	9730	200
354	20250214	124300	109313330	9800	9640	9800	9640	753
355	20250214	124200	102032330	9640	9640	9640	9640	0
356	20250214	124100	102032330	9640	9640	9640	9640	0
357	20250214	124000	102032330	9640	9640	9640	9640	0
358	20250214	123900	102032330	9640	9640	9640	9640	51
359	20250214	123800	101540690	9640	9650	9650	9640	153
360	20250214	123700	100064740	9650	9650	9650	9650	0
361	20250214	123600	100064740	9650	9650	9650	9650	0
362	20250214	123500	100064740	9650	9500	9650	9500	370
363	20250214	123400	96543120	9480	9480	9480	9480	1
364	20250214	123300	96533640	9520	9520	9520	9520	12
365	20250214	123200	96419400	9530	9530	9530	9530	31
366	20250214	123100	96123970	9530	9530	9530	9530	40
367	20250214	123000	95742770	9530	9530	9530	9530	0
368	20250214	122900	95742770	9530	9510	9530	9510	268
369	20250214	122800	93189550	9550	9550	9550	9550	0
370	20250214	122700	93189550	9550	9550	9550	9550	0
371	20250214	122600	93189550	9550	9550	9550	9550	0
372	20250214	122500	93189550	9550	9550	9550	9550	0
373	20250214	122400	93189550	9550	9550	9550	9550	0
374	20250214	122300	93189550	9550	9550	9550	9550	0
375	20250214	122200	93189550	9550	9560	9560	9550	200
376	20250214	122100	91278550	9490	9490	9490	9490	0
377	20250214	122000	91278550	9490	9490	9490	9490	0
378	20250214	121900	91278550	9490	9490	9490	9490	0
379	20250214	121800	91278550	9490	9490	9490	9490	0
380	20250214	121700	91278550	9490	9490	9490	9490	1
381	20250214	121600	91269060	9610	9680	9690	9610	696
382	20250214	121500	84572800	9680	9580	9690	9550	724
383	20250214	121400	77602900	9620	9620	9620	9620	0
384	20250214	121300	77602900	9620	9590	9620	9580	754
385	20250214	121200	70378590	9640	9640	9640	9640	0
386	20250214	121100	70378590	9640	9640	9640	9640	0
387	20250214	121000	70378590	9640	9640	9640	9640	0
388	20250214	120900	70378590	9640	9640	9640	9640	0
389	20250214	120800	70378590	9640	9640	9640	9640	0
390	20250214	120700	70378590	9640	9640	9640	9640	0
391	20250214	120600	70378590	9640	9640	9640	9640	0
392	20250214	120500	70378590	9640	9640	9640	9640	0
393	20250214	120400	70378590	9640	9640	9640	9640	0
394	20250214	120300	70378590	9640	9640	9640	9640	0
395	20250214	120200	70378590	9640	9640	9640	9640	0
396	20250214	120100	70378590	9640	9640	9640	9640	0
397	20250214	120000	70378590	9640	9640	9640	9640	0
398	20250214	115900	70378590	9640	9640	9640	9640	0
399	20250214	115800	70378590	9640	9640	9640	9640	0
400	20250214	115700	70378590	9640	9640	9640	9640	0
401	20250214	115600	70378590	9640	9640	9640	9640	0
402	20250214	115500	70378590	9640	9640	9640	9640	0
403	20250214	115400	70378590	9640	9640	9640	9640	0
404	20250214	115300	70378590	9640	9640	9640	9640	0
405	20250214	115200	70378590	9640	9640	9640	9640	0
406	20250214	115100	70378590	9640	9640	9640	9640	0
407	20250214	115000	70378590	9640	9640	9640	9640	0
408	20250214	114900	70378590	9640	9640	9640	9640	0
409	20250214	114800	70378590	9640	9640	9640	9640	0
410	20250214	114700	70378590	9640	9640	9640	9640	0
411	20250214	114600	70378590	9640	9640	9640	9640	0
412	20250214	114500	70378590	9640	9640	9640	9640	0
413	20250214	114400	70378590	9640	9640	9640	9640	0
414	20250214	114300	70378590	9640	9640	9640	9640	0
415	20250214	114200	70378590	9640	9640	9640	9640	0
416	20250214	114100	70378590	9640	9640	9640	9640	0
417	20250214	114000	70378590	9640	9640	9640	9640	0
418	20250214	113900	70378590	9640	9640	9640	9640	0
419	20250214	113800	70378590	9640	9640	9640	9640	0
420	20250214	113700	70378590	9640	9640	9640	9640	0
421	20250214	113600	70378590	9640	9640	9640	9640	0
422	20250214	113500	70378590	9640	9640	9640	9640	0
423	20250214	113400	70378590	9640	9640	9640	9640	0
424	20250214	113300	70378590	9640	9640	9640	9640	0
425	20250214	113200	70378590	9640	9640	9640	9640	0
426	20250214	113100	70378590	9640	9640	9640	9640	0
427	20250214	113000	70378590	9640	9640	9640	9640	0
428	20250214	112900	70378590	9640	9640	9640	9640	0
429	20250214	112800	70378590	9640	9640	9640	9640	0
430	20250214	112700	70378590	9640	9640	9640	9640	0
431	20250214	112600	70378590	9640	9640	9640	9640	0
432	20250214	112500	70378590	9640	9640	9640	9640	0
433	20250214	112400	70378590	9640	9640	9640	9640	0
434	20250214	112300	70378590	9640	9640	9640	9640	0
435	20250214	112200	70378590	9640	9640	9640	9640	0
436	20250214	112100	70378590	9640	9640	9640	9640	0
437	20250214	112000	70378590	9640	9640	9640	9640	0
438	20250214	111900	70378590	9640	9640	9640	9640	0
439	20250214	111800	70378590	9640	9640	9640	9640	100
440	20250214	111700	69414590	9640	9640	9640	9640	0
441	20250214	111600	69414590	9640	9640	9640	9640	5
442	20250214	111500	69366390	9640	9640	9640	9640	0
443	20250214	111400	69366390	9640	9640	9640	9640	3
444	20250214	111300	69337470	9640	9640	9640	9640	2
445	20250214	111200	69318190	9640	9640	9640	9640	0
446	20250214	111100	69318190	9640	9640	9640	9640	0
447	20250214	111000	69318190	9640	9640	9640	9640	0
448	20250214	110900	69318190	9640	9640	9640	9640	0
449	20250214	110800	69318190	9640	9640	9640	9640	0
450	20250214	110700	69318190	9640	9640	9640	9640	0
451	20250214	110600	69318190	9640	9640	9640	9640	0
452	20250214	110500	69318190	9640	9640	9640	9640	0
453	20250214	110400	69318190	9640	9640	9640	9640	0
454	20250214	110300	69318190	9640	9640	9640	9640	0
455	20250214	110200	69318190	9640	9640	9640	9640	0
456	20250214	110100	69318190	9640	9640	9640	9640	0
457	20250214	110000	69318190	9640	9640	9640	9640	0
458	20250214	105900	69318190	9640	9640	9640	9640	0
459	20250214	105800	69318190	9640	9640	9640	9640	5
460	20250214	105700	69269990	9640	9570	9640	9570	222
461	20250214	105600	67145310	9650	9510	9650	9510	165
462	20250214	105500	65573820	9530	9510	9530	9510	300
463	20250214	105400	62719680	9470	9470	9470	9470	0
464	20250214	105300	62719680	9470	9470	9470	9470	1
465	20250214	105200	62710210	9530	9460	9530	9460	1500
466	20250214	105100	48477800	9450	9450	9450	9450	1
467	20250214	105000	48468350	9450	9450	9450	9450	0
468	20250214	104900	48468350	9450	9450	9450	9450	0
469	20250214	104800	48468350	9450	9450	9450	9450	0
470	20250214	104700	48468350	9450	9450	9450	9450	0
471	20250214	104600	48468350	9450	9450	9450	9450	0
472	20250214	104500	48468350	9450	9450	9450	9450	0
473	20250214	104400	48468350	9450	9480	9570	9450	674
474	20250214	104300	42076720	9510	9480	9510	9470	698
475	20250214	104200	35452800	9490	9490	9490	9490	9
476	20250214	104100	35367390	9490	9490	9490	9490	0
477	20250214	104000	35367390	9490	9490	9490	9490	1
478	20250214	103900	35357900	9510	9510	9510	9510	0
479	20250214	103800	35357900	9510	9510	9510	9490	93
480	20250214	103700	34473520	9520	9540	9540	9520	4
481	20250214	103600	34435380	9570	9570	9570	9570	0
482	20250214	103500	34435380	9570	9570	9570	9570	0
483	20250214	103400	34435380	9570	9570	9570	9570	0
484	20250214	103300	34435380	9570	9570	9570	9570	0
485	20250214	103200	34435380	9570	9570	9570	9570	0
486	20250214	103100	34435380	9570	9570	9570	9570	0
487	20250214	103000	34435380	9570	9570	9570	9570	0
488	20250214	102900	34435380	9570	9570	9570	9570	0
489	20250214	102800	34435380	9570	9570	9570	9570	0
490	20250214	102700	34435380	9570	9570	9570	9570	0
491	20250214	102600	34435380	9570	9570	9570	9570	0
492	20250214	102500	34435380	9570	9570	9570	9570	0
493	20250214	102400	34435380	9570	9570	9570	9570	0
494	20250214	102300	34435380	9570	9570	9570	9570	220
495	20250214	102200	32329980	9590	9590	9590	9590	660
496	20250214	102100	26000580	9520	9500	9660	9500	502
497	20250214	102000	21224910	9500	9500	9500	9500	0
498	20250214	101900	21224910	9500	9510	9510	9500	92
499	20250214	101800	20350870	9520	9550	9550	9520	79
500	20250214	101700	19596750	9560	9570	9570	9560	37
501	20250214	101600	19242850	9580	9580	9580	9580	0
502	20250214	101500	19242850	9580	9580	9580	9580	44
503	20250214	101400	18821330	9600	9600	9600	9600	0
504	20250214	101300	18821330	9600	9600	9600	9600	0
505	20250214	101200	18821330	9600	9600	9600	9600	0
506	20250214	101100	18821330	9600	9600	9600	9600	0
507	20250214	101000	18821330	9600	9600	9600	9600	0
508	20250214	100900	18821330	9600	9600	9600	9600	0
509	20250214	100800	18821330	9600	9600	9600	9600	0
510	20250214	100700	18821330	9600	9600	9600	9600	0
511	20250214	100600	18821330	9600	9600	9600	9600	0
512	20250214	100500	18821330	9600	9600	9600	9600	0
513	20250214	100400	18821330	9600	9600	9600	9600	0
514	20250214	100300	18821330	9600	9600	9600	9600	0
515	20250214	100200	18821330	9600	9600	9600	9600	2
516	20250214	100100	18802130	9610	9610	9610	9610	1
517	20250214	100000	18792520	9610	9610	9610	9610	0
518	20250214	095900	18792520	9610	9610	9610	9610	0
519	20250214	095800	18792520	9610	9610	9610	9610	1
520	20250214	095700	18782910	9570	9570	9570	9570	0
521	20250214	095600	18782910	9570	9570	9570	9570	0
522	20250214	095500	18782910	9570	9570	9570	9570	0
523	20250214	095400	18782910	9570	9610	9610	9570	1079
524	20250214	095300	8441600	9630	9640	9640	9630	480
525	20250214	095200	3818630	9640	9640	9640	9640	0
526	20250214	095100	3818630	9640	9640	9640	9640	0
527	20250214	095000	3818630	9640	9640	9640	9640	0
528	20250214	094900	3818630	9640	9640	9640	9640	0
529	20250214	094800	3818630	9640	9640	9640	9640	0
530	20250214	094700	3818630	9640	9640	9640	9640	0
531	20250214	094600	3818630	9640	9640	9640	9640	0
532	20250214	094500	3818630	9640	9640	9640	9640	0
533	20250214	094400	3818630	9640	9640	9640	9640	0
534	20250214	094300	3818630	9640	9640	9640	9640	0
535	20250214	094200	3818630	9640	9640	9640	9640	0
536	20250214	094100	3818630	9640	9640	9640	9640	0
537	20250214	094000	3818630	9640	9640	9640	9640	0
538	20250214	093900	3818630	9640	9640	9640	9640	0
539	20250214	093800	3818630	9640	9640	9640	9640	0
540	20250214	093700	3818630	9640	9640	9640	9640	0
541	20250214	093600	3818630	9640	9640	9640	9640	0
542	20250214	093500	3818630	9640	9640	9640	9640	0
543	20250214	093400	3818630	9640	9640	9640	9640	0
544	20250214	093300	3818630	9640	9640	9640	9640	0
545	20250214	093200	3818630	9640	9640	9640	9640	0
546	20250214	093100	3818630	9640	9640	9640	9640	0
547	20250214	093000	3818630	9640	9640	9640	9640	0
548	20250214	092900	3818630	9640	9640	9640	9640	0
549	20250214	092800	3818630	9640	9640	9640	9640	0
550	20250214	092700	3818630	9640	9640	9640	9640	0
551	20250214	092600	3818630	9640	9640	9640	9640	0
552	20250214	092500	3818630	9640	9640	9640	9640	0
553	20250214	092400	3818630	9640	9640	9640	9640	8
554	20250214	092300	3741510	9640	9640	9640	9640	0
555	20250214	092200	3741510	9640	9640	9640	9640	0
556	20250214	092100	3741510	9640	9640	9640	9640	0
557	20250214	092000	3741510	9640	9640	9640	9640	17
558	20250214	091900	3577630	9640	9640	9770	9640	53
559	20250214	091800	3066580	9890	9890	9890	9890	0
560	20250214	091700	3066580	9890	9890	9890	9890	0
561	20250214	091600	3066580	9890	9880	9890	9880	19
562	20250214	091500	2878840	9540	9580	9890	9540	275
563	20250214	091400	229920	9580	9580	9580	9580	0
564	20250214	091300	229920	9580	9580	9580	9580	0
565	20250214	091200	229920	9580	9580	9580	9580	0
566	20250214	091100	229920	9580	9580	9580	9580	0
567	20250214	091000	229920	9580	9580	9580	9580	0
568	20250214	090900	229920	9580	9580	9580	9580	0
569	20250214	090800	229920	9580	9580	9580	9580	0
570	20250214	090700	229920	9580	9580	9580	9580	0
571	20250214	090600	229920	9580	9580	9580	9580	0
572	20250214	090500	229920	9580	9580	9580	9580	0
573	20250214	090400	229920	9580	9580	9580	9580	0
574	20250214	090300	229920	9580	9580	9580	9580	0
575	20250214	090200	229920	9580	9580	9580	9580	0
576	20250214	090100	229920	9580	9580	9580	9580	2
577	20250214	090000	210760	9580	9580	9580	9580	22