KissMeData/288490/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210700	9359015	144	144	144	144	2010
3	20250214	210600	9359015	144	144	144	144	0
4	20250214	210500	9359015	144	144	144	144	0
5	20250214	210400	9359015	144	144	144	144	0
6	20250214	210300	9359015	144	144	144	144	0
7	20250214	210200	9359015	144	144	144	144	0
8	20250214	210100	9359015	144	144	144	144	0
9	20250214	210000	9359015	144	144	144	144	0
10	20250214	205900	9359015	144	144	144	144	0
11	20250214	205800	9359015	144	144	144	144	0
12	20250214	205700	9359015	144	144	144	144	0
13	20250214	205600	9359015	144	144	144	144	0
14	20250214	205500	9359015	144	144	144	144	0
15	20250214	205400	9359015	144	144	144	144	0
16	20250214	205300	9359015	144	144	144	144	0
17	20250214	205200	9359015	144	144	144	144	0
18	20250214	205100	9359015	144	144	144	144	0
19	20250214	205000	9359015	144	144	144	144	0
20	20250214	204900	9359015	144	144	144	144	0
21	20250214	204800	9359015	144	144	144	144	0
22	20250214	204700	9359015	144	144	144	144	0
23	20250214	204600	9359015	144	144	144	144	0
24	20250214	204500	9359015	144	144	144	144	0
25	20250214	204400	9359015	144	144	144	144	0
26	20250214	204300	9359015	144	144	144	144	0
27	20250214	204200	9359015	144	144	144	144	0
28	20250214	204100	9359015	144	144	144	144	0
29	20250214	204000	9359015	144	144	144	144	0
30	20250214	203900	9359015	144	144	144	144	0
31	20250214	203800	9359015	144	144	144	144	0
32	20250214	203700	9359015	144	144	144	144	2010
33	20250214	203600	9359015	144	144	144	144	0
34	20250214	203500	9359015	144	144	144	144	0
35	20250214	203400	9359015	144	144	144	144	0
36	20250214	203300	9359015	144	144	144	144	0
37	20250214	203200	9359015	144	144	144	144	0
38	20250214	203100	9359015	144	144	144	144	0
39	20250214	203000	9359015	144	144	144	144	0
40	20250214	202900	9359015	144	144	144	144	0
41	20250214	202800	9359015	144	144	144	144	0
42	20250214	202700	9359015	144	144	144	144	0
43	20250214	202600	9359015	144	144	144	144	0
44	20250214	202500	9359015	144	144	144	144	0
45	20250214	202400	9359015	144	144	144	144	0
46	20250214	202300	9359015	144	144	144	144	0
47	20250214	202200	9359015	144	144	144	144	0
48	20250214	202100	9359015	144	144	144	144	0
49	20250214	202000	9359015	144	144	144	144	0
50	20250214	201900	9359015	144	144	144	144	0
51	20250214	201800	9359015	144	144	144	144	0
52	20250214	201700	9359015	144	144	144	144	0
53	20250214	201600	9359015	144	144	144	144	0
54	20250214	201500	9359015	144	144	144	144	0
55	20250214	201400	9359015	144	144	144	144	0
56	20250214	201300	9359015	144	144	144	144	0
57	20250214	201200	9359015	144	144	144	144	0
58	20250214	201100	9359015	144	144	144	144	0
59	20250214	201000	9359015	144	144	144	144	0
60	20250214	200900	9359015	144	144	144	144	0
61	20250214	200800	9359015	144	144	144	144	0
62	20250214	200700	9359015	144	144	144	144	2010
63	20250214	200600	9359015	144	144	144	144	0
64	20250214	200500	9359015	144	144	144	144	0
65	20250214	200400	9359015	144	144	144	144	0
66	20250214	200300	9359015	144	144	144	144	0
67	20250214	200200	9359015	144	144	144	144	0
68	20250214	200100	9359015	144	144	144	144	0
69	20250214	200000	9359015	144	144	144	144	0
70	20250214	195900	9359015	144	144	144	144	0
71	20250214	195800	9359015	144	144	144	144	0
72	20250214	195700	9359015	144	144	144	144	0
73	20250214	195600	9359015	144	144	144	144	0
74	20250214	195500	9359015	144	144	144	144	0
75	20250214	195400	9359015	144	144	144	144	0
76	20250214	195300	9359015	144	144	144	144	0
77	20250214	195200	9359015	144	144	144	144	0
78	20250214	195100	9359015	144	144	144	144	0
79	20250214	195000	9359015	144	144	144	144	0
80	20250214	194900	9359015	144	144	144	144	0
81	20250214	194800	9359015	144	144	144	144	0
82	20250214	194700	9359015	144	144	144	144	0
83	20250214	194600	9359015	144	144	144	144	0
84	20250214	194500	9359015	144	144	144	144	0
85	20250214	194400	9359015	144	144	144	144	0
86	20250214	194300	9359015	144	144	144	144	0
87	20250214	194200	9359015	144	144	144	144	0
88	20250214	194100	9359015	144	144	144	144	0
89	20250214	194000	9359015	144	144	144	144	0
90	20250214	193900	9359015	144	144	144	144	0
91	20250214	193800	9359015	144	144	144	144	0
92	20250214	193700	9359015	144	144	144	144	2010
93	20250214	193600	9359015	144	144	144	144	0
94	20250214	193500	9359015	144	144	144	144	0
95	20250214	193400	9359015	144	144	144	144	0
96	20250214	193300	9359015	144	144	144	144	0
97	20250214	193200	9359015	144	144	144	144	0
98	20250214	193100	9359015	144	144	144	144	0
99	20250214	193000	9359015	144	144	144	144	0
100	20250214	192900	9359015	144	144	144	144	0
101	20250214	192800	9359015	144	144	144	144	0
102	20250214	192700	9359015	144	144	144	144	0
103	20250214	192600	9359015	144	144	144	144	0
104	20250214	192500	9359015	144	144	144	144	0
105	20250214	192400	9359015	144	144	144	144	0
106	20250214	192300	9359015	144	144	144	144	0
107	20250214	192200	9359015	144	144	144	144	0
108	20250214	192100	9359015	144	144	144	144	0
109	20250214	192000	9359015	144	144	144	144	0
110	20250214	191900	9359015	144	144	144	144	0
111	20250214	191800	9359015	144	144	144	144	0
112	20250214	191700	9359015	144	144	144	144	0
113	20250214	191600	9359015	144	144	144	144	0
114	20250214	191500	9359015	144	144	144	144	0
115	20250214	191400	9359015	144	144	144	144	0
116	20250214	191300	9359015	144	144	144	144	0
117	20250214	191200	9359015	144	144	144	144	0
118	20250214	191100	9359015	144	144	144	144	0
119	20250214	191000	9359015	144	144	144	144	0
120	20250214	190900	9359015	144	144	144	144	0
121	20250214	190800	9359015	144	144	144	144	0
122	20250214	190700	9359015	144	144	144	144	2010
123	20250214	190600	9359015	144	144	144	144	0
124	20250214	190500	9359015	144	144	144	144	0
125	20250214	190400	9359015	144	144	144	144	0
126	20250214	190300	9359015	144	144	144	144	0
127	20250214	190200	9359015	144	144	144	144	0
128	20250214	190100	9359015	144	144	144	144	0
129	20250214	190000	9359015	144	144	144	144	0
130	20250214	185900	9359015	144	144	144	144	0
131	20250214	185800	9359015	144	144	144	144	0
132	20250214	185700	9359015	144	144	144	144	0
133	20250214	185600	9359015	144	144	144	144	0
134	20250214	185500	9359015	144	144	144	144	0
135	20250214	185400	9359015	144	144	144	144	0
136	20250214	185300	9359015	144	144	144	144	0
137	20250214	185200	9359015	144	144	144	144	0
138	20250214	185100	9359015	144	144	144	144	0
139	20250214	185000	9359015	144	144	144	144	0
140	20250214	184900	9359015	144	144	144	144	0
141	20250214	184800	9359015	144	144	144	144	0
142	20250214	184700	9359015	144	144	144	144	0
143	20250214	184600	9359015	144	144	144	144	0
144	20250214	184500	9359015	144	144	144	144	0
145	20250214	184400	9359015	144	144	144	144	0
146	20250214	184300	9359015	144	144	144	144	0
147	20250214	184200	9359015	144	144	144	144	0
148	20250214	184100	9359015	144	144	144	144	0
149	20250214	184000	9359015	144	144	144	144	0
150	20250214	183900	9359015	144	144	144	144	0
151	20250214	183800	9359015	144	144	144	144	0
152	20250214	183700	9359015	144	144	144	144	2010
153	20250214	183600	9359015	144	144	144	144	0
154	20250214	183500	9359015	144	144	144	144	0
155	20250214	183400	9359015	144	144	144	144	0
156	20250214	183300	9359015	144	144	144	144	0
157	20250214	183200	9359015	144	144	144	144	0
158	20250214	183100	9359015	144	144	144	144	0
159	20250214	183000	9359015	144	144	144	144	0
160	20250214	182900	9359015	144	144	144	144	0
161	20250214	182800	9359015	144	144	144	144	0
162	20250214	182700	9359015	144	144	144	144	0
163	20250214	182600	9359015	144	144	144	144	0
164	20250214	182500	9359015	144	144	144	144	0
165	20250214	182400	9359015	144	144	144	144	0
166	20250214	182300	9359015	144	144	144	144	0
167	20250214	182200	9359015	144	144	144	144	0
168	20250214	182100	9359015	144	144	144	144	0
169	20250214	182000	9359015	144	144	144	144	0
170	20250214	181900	9359015	144	144	144	144	0
171	20250214	181800	9359015	144	144	144	144	0
172	20250214	181700	9359015	144	144	144	144	0
173	20250214	181600	9359015	144	144	144	144	0
174	20250214	181500	9359015	144	144	144	144	0
175	20250214	181400	9359015	144	144	144	144	0
176	20250214	181300	9359015	144	144	144	144	0
177	20250214	181200	9359015	144	144	144	144	0
178	20250214	181100	9359015	144	144	144	144	0
179	20250214	181000	9359015	144	144	144	144	0
180	20250214	180900	9359015	144	144	144	144	0
181	20250214	180800	9359015	144	144	144	144	0
182	20250214	180700	9359015	144	144	144	144	2010
183	20250214	180600	9359015	144	144	144	144	0
184	20250214	180500	9359015	144	144	144	144	0
185	20250214	180400	9359015	144	144	144	144	0
186	20250214	180300	9359015	144	144	144	144	0
187	20250214	180200	9359015	144	144	144	144	0
188	20250214	180100	9359015	144	144	144	144	0
189	20250214	180000	9359015	144	144	144	144	0
190	20250214	175900	9359015	144	144	144	144	0
191	20250214	175800	9359015	144	144	144	144	0
192	20250214	175700	9359015	144	144	144	144	0
193	20250214	175600	9359015	144	144	144	144	0
194	20250214	175500	9359015	144	144	144	144	0
195	20250214	175400	9359015	144	144	144	144	0
196	20250214	175300	9359015	144	144	144	144	0
197	20250214	175200	9359015	144	144	144	144	0
198	20250214	175100	9359015	144	144	144	144	0
199	20250214	175000	9359015	144	144	144	144	0
200	20250214	174900	9359015	144	144	144	144	0
201	20250214	174800	9359015	144	144	144	144	0
202	20250214	174700	9359015	144	144	144	144	0
203	20250214	174600	9359015	144	144	144	144	0
204	20250214	174500	9359015	144	144	144	144	0
205	20250214	174400	9359015	144	144	144	144	0
206	20250214	174300	9359015	144	144	144	144	0
207	20250214	174200	9359015	144	144	144	144	0
208	20250214	174100	9359015	144	144	144	144	0
209	20250214	174000	9359015	144	144	144	144	0
210	20250214	173900	9359015	144	144	144	144	0
211	20250214	173800	9359015	144	144	144	144	0
212	20250214	173700	9359015	144	144	144	144	2010
213	20250214	173600	9359015	144	144	144	144	0
214	20250214	173500	9359015	144	144	144	144	0
215	20250214	173400	9359015	144	144	144	144	0
216	20250214	173300	9359015	144	144	144	144	0
217	20250214	173200	9359015	144	144	144	144	0
218	20250214	173100	9359015	144	144	144	144	0
219	20250214	173000	9359015	144	144	144	144	0
220	20250214	172900	9359015	144	144	144	144	0
221	20250214	172800	9359015	144	144	144	144	0
222	20250214	172700	9359015	144	144	144	144	0
223	20250214	172600	9359015	144	144	144	144	0
224	20250214	172500	9359015	144	144	144	144	0
225	20250214	172400	9359015	144	144	144	144	0
226	20250214	172300	9359015	144	144	144	144	0
227	20250214	172200	9359015	144	144	144	144	0
228	20250214	172100	9359015	144	144	144	144	0
229	20250214	172000	9359015	144	144	144	144	0
230	20250214	171900	9359015	144	144	144	144	0
231	20250214	171800	9359015	144	144	144	144	0
232	20250214	171700	9359015	144	144	144	144	0
233	20250214	171600	9359015	144	144	144	144	0
234	20250214	171500	9359015	144	144	144	144	0
235	20250214	171400	9359015	144	144	144	144	0
236	20250214	171300	9359015	144	144	144	144	0
237	20250214	171200	9359015	144	144	144	144	0
238	20250214	171100	9359015	144	144	144	144	0
239	20250214	171000	9359015	144	144	144	144	0
240	20250214	170900	9359015	144	144	144	144	0
241	20250214	170800	9359015	144	144	144	144	0
242	20250214	170700	9359015	144	144	144	144	2010
243	20250214	170600	9359015	144	144	144	144	0
244	20250214	170500	9359015	144	144	144	144	0
245	20250214	170400	9359015	144	144	144	144	0
246	20250214	170300	9359015	144	144	144	144	0
247	20250214	170200	9359015	144	144	144	144	0
248	20250214	170100	9359015	144	144	144	144	0
249	20250214	170000	9359015	144	144	144	144	0
250	20250214	165900	9359015	144	144	144	144	0
251	20250214	165800	9359015	144	144	144	144	0
252	20250214	165700	9359015	144	144	144	144	0
253	20250214	165600	9359015	144	144	144	144	0
254	20250214	165500	9359015	144	144	144	144	0
255	20250214	165400	9359015	144	144	144	144	0
256	20250214	165300	9359015	144	144	144	144	0
257	20250214	165200	9359015	144	144	144	144	0
258	20250214	165100	9359015	144	144	144	144	0
259	20250214	165000	9359015	144	144	144	144	0
260	20250214	164900	9359015	144	144	144	144	0
261	20250214	164800	9359015	144	144	144	144	0
262	20250214	164700	9359015	144	144	144	144	0
263	20250214	164600	9359015	144	144	144	144	0
264	20250214	164500	9359015	144	144	144	144	0
265	20250214	164400	9359015	144	144	144	144	0
266	20250214	164300	9359015	144	144	144	144	0
267	20250214	164200	9359015	144	144	144	144	0
268	20250214	164100	9359015	144	144	144	144	0
269	20250214	164000	9359015	144	144	144	144	0
270	20250214	163900	9359015	144	144	144	144	0
271	20250214	163800	9359015	144	144	144	144	0
272	20250214	163700	9359015	144	144	144	144	2010
273	20250214	163600	9359015	144	144	144	144	0
274	20250214	163500	9359015	144	144	144	144	0
275	20250214	163400	9359015	144	144	144	144	0
276	20250214	163300	9359015	144	144	144	144	0
277	20250214	163200	9359015	144	144	144	144	0
278	20250214	163100	9359015	144	144	144	144	0
279	20250214	163000	9359015	144	144	144	144	0
280	20250214	162900	9359015	144	144	144	144	0
281	20250214	162800	9359015	144	144	144	144	0
282	20250214	162700	9359015	144	144	144	144	0
283	20250214	162600	9359015	144	144	144	144	0
284	20250214	162500	9359015	144	144	144	144	0
285	20250214	162400	9359015	144	144	144	144	0
286	20250214	162300	9359015	144	144	144	144	0
287	20250214	162200	9359015	144	144	144	144	0
288	20250214	162100	9359015	144	144	144	144	0
289	20250214	162000	9359015	144	144	144	144	0
290	20250214	161900	9359015	144	144	144	144	0
291	20250214	161800	9359015	144	144	144	144	0
292	20250214	161700	9359015	144	144	144	144	0
293	20250214	161600	9359015	144	144	144	144	0
294	20250214	161500	9359015	144	144	144	144	0
295	20250214	161400	9359015	144	144	144	144	0
296	20250214	161300	9359015	144	144	144	144	0
297	20250214	161200	9359015	144	144	144	144	0
298	20250214	161100	9359015	144	144	144	144	0
299	20250214	161000	9359015	144	144	144	144	0
300	20250214	160900	9359015	144	144	144	144	0
301	20250214	160800	9359015	144	144	144	144	0
302	20250214	160700	9359015	144	144	144	144	2010
303	20250214	160600	9359015	144	144	144	144	0
304	20250214	160500	9359015	144	144	144	144	0
305	20250214	160400	9359015	144	144	144	144	0
306	20250214	160300	9359015	144	144	144	144	0
307	20250214	160200	9359015	144	144	144	144	0
308	20250214	160100	9359015	144	144	144	144	0
309	20250214	160000	9359015	144	144	144	144	0
310	20250214	155900	9359015	144	144	144	144	0
311	20250214	155800	9359015	144	144	144	144	0
312	20250214	155700	9359015	144	144	144	144	0
313	20250214	155600	9359015	144	144	144	144	0
314	20250214	155500	9359015	144	144	144	144	0
315	20250214	155400	9359015	144	144	144	144	0
316	20250214	155300	9359015	144	144	144	144	0
317	20250214	155200	9359015	144	144	144	144	0
318	20250214	155100	9359015	144	144	144	144	0
319	20250214	155000	9359015	144	144	144	144	0
320	20250214	154900	9359015	144	144	144	144	0
321	20250214	154800	9359015	144	144	144	144	0
322	20250214	154700	9359015	144	144	144	144	0
323	20250214	154600	9359015	144	144	144	144	0
324	20250214	154500	9359015	144	144	144	144	0
325	20250214	154400	9359015	144	144	144	144	0
326	20250214	154300	9359015	144	144	144	144	0
327	20250214	154200	9359015	144	144	144	144	0
328	20250214	154100	9359015	144	144	144	144	0
329	20250214	154000	9359015	144	144	144	144	0
330	20250214	153900	9359015	144	144	144	144	0
331	20250214	153800	9359015	144	144	144	144	0
332	20250214	153700	9359015	144	144	144	144	2010
333	20250214	153600	9359015	144	144	144	144	0
334	20250214	153500	9359015	144	144	144	144	0
335	20250214	153400	9359015	144	144	144	144	0
336	20250214	153300	9359015	144	144	144	144	0
337	20250214	153200	9359015	144	144	144	144	0
338	20250214	153100	9359015	144	144	144	144	0
339	20250214	153000	9359015	144	144	144	144	2010
340	20250214	152900	9069575	144	144	144	144	0
341	20250214	152800	9069575	144	144	144	144	0
342	20250214	152700	9069575	144	144	144	144	0
343	20250214	152600	9069575	144	144	144	144	0
344	20250214	152500	9069575	144	144	144	144	0
345	20250214	152400	9069575	144	144	144	144	0
346	20250214	152300	9069575	144	144	144	144	0
347	20250214	152200	9069575	144	144	144	144	0
348	20250214	152100	9069575	144	144	144	144	0
349	20250214	152000	9069575	144	144	144	144	0
350	20250214	151900	9069575	144	144	144	144	0
351	20250214	151800	9069575	144	144	144	144	0
352	20250214	151700	9069575	144	144	144	144	0
353	20250214	151600	9069575	144	144	144	144	10
354	20250214	151500	9068135	140	140	140	140	0
355	20250214	151400	9068135	140	140	140	140	0
356	20250214	151300	9068135	140	140	140	140	0
357	20250214	151200	9068135	140	140	140	140	0
358	20250214	151100	9068135	140	140	140	140	0
359	20250214	151000	9068135	140	140	140	140	0
360	20250214	150900	9068135	140	140	140	140	0
361	20250214	150800	9068135	140	140	140	140	0
362	20250214	150700	9068135	140	140	140	140	0
363	20250214	150600	9068135	140	140	140	140	50
364	20250214	150500	9061135	144	144	144	144	0
365	20250214	150400	9061135	144	144	144	144	0
366	20250214	150300	9061135	144	144	144	144	0
367	20250214	150200	9061135	144	144	144	144	0
368	20250214	150100	9061135	144	144	144	144	0
369	20250214	150000	9061135	144	144	144	144	0
370	20250214	145900	9061135	144	144	144	144	0
371	20250214	145800	9061135	144	144	144	144	0
372	20250214	145700	9061135	144	144	144	144	0
373	20250214	145600	9061135	144	144	144	144	0
374	20250214	145500	9061135	144	144	144	144	0
375	20250214	145400	9061135	144	144	144	144	0
376	20250214	145300	9061135	144	144	144	144	0
377	20250214	145200	9061135	144	144	144	144	10633
378	20250214	145100	7529983	144	144	144	144	0
379	20250214	145000	7529983	144	144	144	144	0
380	20250214	144900	7529983	144	144	144	144	0
381	20250214	144800	7529983	144	144	144	144	11000
382	20250214	144700	5945983	144	144	144	144	0
383	20250214	144600	5945983	144	144	144	144	0
384	20250214	144500	5945983	144	144	144	144	0
385	20250214	144400	5945983	144	144	144	144	0
386	20250214	144300	5945983	144	144	144	144	0
387	20250214	144200	5945983	144	144	144	144	0
388	20250214	144100	5945983	144	144	144	144	0
389	20250214	144000	5945983	144	144	144	144	0
390	20250214	143900	5945983	144	144	144	144	0
391	20250214	143800	5945983	144	144	144	144	0
392	20250214	143700	5945983	144	144	144	144	0
393	20250214	143600	5945983	144	144	144	144	0
394	20250214	143500	5945983	144	144	144	144	0
395	20250214	143400	5945983	144	144	144	144	0
396	20250214	143300	5945983	144	144	144	144	0
397	20250214	143200	5945983	144	144	144	144	1500
398	20250214	143100	5729983	144	144	144	144	0
399	20250214	143000	5729983	144	144	144	144	0
400	20250214	142900	5729983	144	144	144	144	0
401	20250214	142800	5729983	144	144	144	144	0
402	20250214	142700	5729983	144	144	144	144	0
403	20250214	142600	5729983	144	144	144	144	0
404	20250214	142500	5729983	144	144	144	144	1867
405	20250214	142400	5461135	144	144	144	144	0
406	20250214	142300	5461135	144	144	144	144	1350
407	20250214	142200	5266735	144	144	144	144	0
408	20250214	142100	5266735	144	144	144	144	0
409	20250214	142000	5266735	144	144	144	144	10
410	20250214	141900	5265295	140	140	140	140	0
411	20250214	141800	5265295	140	140	140	140	0
412	20250214	141700	5265295	140	140	140	140	0
413	20250214	141600	5265295	140	140	140	140	0
414	20250214	141500	5265295	140	140	140	140	0
415	20250214	141400	5265295	140	140	140	140	0
416	20250214	141300	5265295	140	140	140	140	0
417	20250214	141200	5265295	140	140	140	140	0
418	20250214	141100	5265295	140	140	140	140	0
419	20250214	141000	5265295	140	140	140	140	0
420	20250214	140900	5265295	140	140	140	140	0
421	20250214	140800	5265295	140	140	140	140	0
422	20250214	140700	5265295	140	140	140	140	0
423	20250214	140600	5265295	140	140	140	140	0
424	20250214	140500	5265295	140	140	140	140	0
425	20250214	140400	5265295	140	140	140	140	0
426	20250214	140300	5265295	140	140	140	140	1557
427	20250214	140200	5047315	140	139	140	139	5851
428	20250214	140100	4231026	139	139	139	139	2000
429	20250214	140000	3953026	139	139	139	139	0
430	20250214	135900	3953026	139	139	139	139	0
431	20250214	135800	3953026	139	139	139	139	0
432	20250214	135700	3953026	139	139	139	139	0
433	20250214	135600	3953026	139	139	139	139	0
434	20250214	135500	3953026	139	139	139	139	0
435	20250214	135400	3953026	139	139	139	139	1500
436	20250214	135300	3744526	140	140	140	140	0
437	20250214	135200	3744526	140	140	140	140	0
438	20250214	135100	3744526	140	140	140	140	0
439	20250214	135000	3744526	140	140	140	140	0
440	20250214	134900	3744526	140	140	140	140	0
441	20250214	134800	3744526	140	140	140	140	0
442	20250214	134700	3744526	140	140	140	140	0
443	20250214	134600	3744526	140	140	140	140	0
444	20250214	134500	3744526	140	140	140	140	0
445	20250214	134400	3744526	140	140	140	140	0
446	20250214	134300	3744526	140	140	140	140	0
447	20250214	134200	3744526	140	140	140	140	0
448	20250214	134100	3744526	140	140	140	140	0
449	20250214	134000	3744526	140	140	140	140	0
450	20250214	133900	3744526	140	140	140	140	0
451	20250214	133800	3744526	140	140	140	140	0
452	20250214	133700	3744526	140	140	140	140	0
453	20250214	133600	3744526	140	140	140	140	0
454	20250214	133500	3744526	140	140	140	140	0
455	20250214	133400	3744526	140	140	140	140	0
456	20250214	133300	3744526	140	140	140	140	0
457	20250214	133200	3744526	140	140	140	140	0
458	20250214	133100	3744526	140	140	140	140	0
459	20250214	133000	3744526	140	140	140	140	0
460	20250214	132900	3744526	140	140	140	140	0
461	20250214	132800	3744526	140	140	140	140	0
462	20250214	132700	3744526	140	140	140	140	0
463	20250214	132600	3744526	140	140	140	140	0
464	20250214	132500	3744526	140	140	140	140	0
465	20250214	132400	3744526	140	140	140	140	0
466	20250214	132300	3744526	140	140	140	140	0
467	20250214	132200	3744526	140	140	140	140	0
468	20250214	132100	3744526	140	140	140	140	0
469	20250214	132000	3744526	140	140	140	140	0
470	20250214	131900	3744526	140	140	140	140	0
471	20250214	131800	3744526	140	140	140	140	0
472	20250214	131700	3744526	140	140	140	140	0
473	20250214	131600	3744526	140	140	140	140	0
474	20250214	131500	3744526	140	140	140	140	0
475	20250214	131400	3744526	140	140	140	140	0
476	20250214	131300	3744526	140	140	140	140	0
477	20250214	131200	3744526	140	140	140	140	0
478	20250214	131100	3744526	140	140	140	140	0
479	20250214	131000	3744526	140	140	140	140	0
480	20250214	130900	3744526	140	140	140	140	0
481	20250214	130800	3744526	140	140	140	140	0
482	20250214	130700	3744526	140	140	140	140	0
483	20250214	130600	3744526	140	140	140	140	0
484	20250214	130500	3744526	140	140	140	140	0
485	20250214	130400	3744526	140	140	140	140	0
486	20250214	130300	3744526	140	140	140	140	0
487	20250214	130200	3744526	140	140	140	140	0
488	20250214	130100	3744526	140	140	140	140	0
489	20250214	130000	3744526	140	140	140	140	0
490	20250214	125900	3744526	140	140	140	140	0
491	20250214	125800	3744526	140	140	140	140	0
492	20250214	125700	3744526	140	140	140	140	0
493	20250214	125600	3744526	140	140	140	140	0
494	20250214	125500	3744526	140	140	140	140	0
495	20250214	125400	3744526	140	140	140	140	0
496	20250214	125300	3744526	140	140	140	140	0
497	20250214	125200	3744526	140	140	140	140	0
498	20250214	125100	3744526	140	140	140	140	0
499	20250214	125000	3744526	140	140	140	140	0
500	20250214	124900	3744526	140	140	140	140	0
501	20250214	124800	3744526	140	140	140	140	0
502	20250214	124700	3744526	140	140	140	140	0
503	20250214	124600	3744526	140	140	140	140	0
504	20250214	124500	3744526	140	140	140	140	0
505	20250214	124400	3744526	140	140	140	140	0
506	20250214	124300	3744526	140	140	140	140	0
507	20250214	124200	3744526	140	140	140	140	0
508	20250214	124100	3744526	140	140	140	140	0
509	20250214	124000	3744526	140	140	140	140	0
510	20250214	123900	3744526	140	140	140	140	0
511	20250214	123800	3744526	140	140	140	140	0
512	20250214	123700	3744526	140	140	140	140	0
513	20250214	123600	3744526	140	140	140	140	0
514	20250214	123500	3744526	140	140	140	140	0
515	20250214	123400	3744526	140	140	140	140	0
516	20250214	123300	3744526	140	140	140	140	0
517	20250214	123200	3744526	140	140	140	140	0
518	20250214	123100	3744526	140	140	140	140	0
519	20250214	123000	3744526	140	140	140	140	0
520	20250214	122900	3744526	140	140	140	140	0
521	20250214	122800	3744526	140	140	140	140	0
522	20250214	122700	3744526	140	140	140	140	0
523	20250214	122600	3744526	140	140	140	140	0
524	20250214	122500	3744526	140	140	140	140	0
525	20250214	122400	3744526	140	140	140	140	0
526	20250214	122300	3744526	140	140	140	140	0
527	20250214	122200	3744526	140	140	140	140	0
528	20250214	122100	3744526	140	140	140	140	0
529	20250214	122000	3744526	140	140	140	140	0
530	20250214	121900	3744526	140	140	140	140	0
531	20250214	121800	3744526	140	140	140	140	0
532	20250214	121700	3744526	140	140	140	140	0
533	20250214	121600	3744526	140	140	140	140	0
534	20250214	121500	3744526	140	140	140	140	0
535	20250214	121400	3744526	140	140	140	140	0
536	20250214	121300	3744526	140	140	140	140	0
537	20250214	121200	3744526	140	140	140	140	0
538	20250214	121100	3744526	140	140	140	140	0
539	20250214	121000	3744526	140	140	140	140	0
540	20250214	120900	3744526	140	140	140	140	0
541	20250214	120800	3744526	140	140	140	140	0
542	20250214	120700	3744526	140	140	140	140	0
543	20250214	120600	3744526	140	140	140	140	0
544	20250214	120500	3744526	140	140	140	140	0
545	20250214	120400	3744526	140	140	140	140	0
546	20250214	120300	3744526	140	140	140	140	0
547	20250214	120200	3744526	140	140	140	140	0
548	20250214	120100	3744526	140	140	140	140	10000
549	20250214	120000	2344526	140	140	140	140	0
550	20250214	115900	2344526	140	140	140	140	0
551	20250214	115800	2344526	140	140	140	140	0
552	20250214	115700	2344526	140	140	140	140	0
553	20250214	115600	2344526	140	140	140	140	0
554	20250214	115500	2344526	140	140	140	140	0
555	20250214	115400	2344526	140	140	140	140	0
556	20250214	115300	2344526	140	140	140	140	0
557	20250214	115200	2344526	140	140	140	140	3
558	20250214	115100	2344106	140	140	140	140	130
559	20250214	115000	2325906	140	140	140	140	0
560	20250214	114900	2325906	140	140	140	140	0
561	20250214	114800	2325906	140	140	140	140	0
562	20250214	114700	2325906	140	140	140	140	0
563	20250214	114600	2325906	140	140	140	140	0
564	20250214	114500	2325906	140	140	140	140	0
565	20250214	114400	2325906	140	140	140	140	0
566	20250214	114300	2325906	140	140	140	140	0
567	20250214	114200	2325906	140	140	140	140	0
568	20250214	114100	2325906	140	140	140	140	0
569	20250214	114000	2325906	140	140	140	140	0
570	20250214	113900	2325906	140	138	140	138	500
571	20250214	113800	2256303	139	139	139	139	0
572	20250214	113700	2256303	139	139	139	139	0
573	20250214	113600	2256303	139	139	139	139	0
574	20250214	113500	2256303	139	139	139	139	0
575	20250214	113400	2256303	139	139	139	139	0
576	20250214	113300	2256303	139	139	139	139	0
577	20250214	113200	2256303	139	139	139	139	0
578	20250214	113100	2256303	139	139	139	139	0
579	20250214	113000	2256303	139	139	139	139	0
580	20250214	112900	2256303	139	139	139	139	0
581	20250214	112800	2256303	139	139	139	139	0
582	20250214	112700	2256303	139	139	139	139	0
583	20250214	112600	2256303	139	139	139	139	0
584	20250214	112500	2256303	139	139	139	139	0
585	20250214	112400	2256303	139	139	139	139	0
586	20250214	112300	2256303	139	139	139	139	0
587	20250214	112200	2256303	139	139	139	139	0
588	20250214	112100	2256303	139	139	139	139	0
589	20250214	112000	2256303	139	139	139	139	0
590	20250214	111900	2256303	139	139	139	139	0
591	20250214	111800	2256303	139	139	139	139	0
592	20250214	111700	2256303	139	139	139	139	0
593	20250214	111600	2256303	139	139	139	139	0
594	20250214	111500	2256303	139	139	139	139	0
595	20250214	111400	2256303	139	139	139	139	0
596	20250214	111300	2256303	139	139	139	139	0
597	20250214	111200	2256303	139	139	139	139	10
598	20250214	111100	2254913	126	126	126	126	0
599	20250214	111000	2254913	126	126	126	126	1
600	20250214	110900	2254787	140	140	140	140	0
601	20250214	110800	2254787	140	140	140	140	0
602	20250214	110700	2254787	140	140	140	140	0
603	20250214	110600	2254787	140	140	140	140	0
604	20250214	110500	2254787	140	140	140	140	0
605	20250214	110400	2254787	140	140	140	140	0
606	20250214	110300	2254787	140	140	140	140	0
607	20250214	110200	2254787	140	140	140	140	0
608	20250214	110100	2254787	140	140	140	140	0
609	20250214	110000	2254787	140	140	140	140	0
610	20250214	105900	2254787	140	140	140	140	0
611	20250214	105800	2254787	140	140	140	140	0
612	20250214	105700	2254787	140	140	140	140	0
613	20250214	105600	2254787	140	140	140	140	0
614	20250214	105500	2254787	140	140	140	140	0
615	20250214	105400	2254787	140	140	140	140	0
616	20250214	105300	2254787	140	140	140	140	0
617	20250214	105200	2254787	140	140	140	140	0
618	20250214	105100	2254787	140	140	140	140	0
619	20250214	105000	2254787	140	140	140	140	0
620	20250214	104900	2254787	140	140	140	140	0
621	20250214	104800	2254787	140	140	140	140	0
622	20250214	104700	2254787	140	140	140	140	0
623	20250214	104600	2254787	140	140	140	140	0
624	20250214	104500	2254787	140	140	140	140	0
625	20250214	104400	2254787	140	140	140	140	0
626	20250214	104300	2254787	140	140	140	140	0
627	20250214	104200	2254787	140	140	140	140	0
628	20250214	104100	2254787	140	140	140	140	0
629	20250214	104000	2254787	140	140	140	140	2
630	20250214	103900	2254507	140	140	140	140	0
631	20250214	103800	2254507	140	140	140	140	0
632	20250214	103700	2254507	140	140	140	140	0
633	20250214	103600	2254507	140	140	140	140	0
634	20250214	103500	2254507	140	140	140	140	0
635	20250214	103400	2254507	140	140	140	140	0
636	20250214	103300	2254507	140	140	140	140	0
637	20250214	103200	2254507	140	140	140	140	0
638	20250214	103100	2254507	140	140	140	140	0
639	20250214	103000	2254507	140	140	140	140	0
640	20250214	102900	2254507	140	140	140	140	0
641	20250214	102800	2254507	140	140	140	140	0
642	20250214	102700	2254507	140	140	140	140	0
643	20250214	102600	2254507	140	140	140	140	0
644	20250214	102500	2254507	140	140	140	140	0
645	20250214	102400	2254507	140	140	140	140	0
646	20250214	102300	2254507	140	140	140	140	0
647	20250214	102200	2254507	140	140	140	140	0
648	20250214	102100	2254507	140	140	140	140	0
649	20250214	102000	2254507	140	140	140	140	0
650	20250214	101900	2254507	140	140	140	140	0
651	20250214	101800	2254507	140	140	140	140	0
652	20250214	101700	2254507	140	140	140	140	0
653	20250214	101600	2254507	140	140	140	140	0
654	20250214	101500	2254507	140	140	140	140	0
655	20250214	101400	2254507	140	140	140	140	0
656	20250214	101300	2254507	140	140	140	140	0
657	20250214	101200	2254507	140	140	140	140	0
658	20250214	101100	2254507	140	140	140	140	0
659	20250214	101000	2254507	140	140	140	140	0
660	20250214	100900	2254507	140	140	140	140	0
661	20250214	100800	2254507	140	140	140	140	0
662	20250214	100700	2254507	140	140	140	140	0
663	20250214	100600	2254507	140	140	140	140	0
664	20250214	100500	2254507	140	140	140	140	0
665	20250214	100400	2254507	140	140	140	140	0
666	20250214	100300	2254507	140	140	140	140	0
667	20250214	100200	2254507	140	140	140	140	0
668	20250214	100100	2254507	140	140	140	140	0
669	20250214	100000	2254507	140	140	140	140	0
670	20250214	095900	2254507	140	140	140	140	0
671	20250214	095800	2254507	140	140	140	140	0
672	20250214	095700	2254507	140	140	140	140	0
673	20250214	095600	2254507	140	140	140	140	0
674	20250214	095500	2254507	140	140	140	140	0
675	20250214	095400	2254507	140	140	140	140	0
676	20250214	095300	2254507	140	140	140	140	0
677	20250214	095200	2254507	140	140	140	140	0
678	20250214	095100	2254507	140	140	140	140	0
679	20250214	095000	2254507	140	140	140	140	0
680	20250214	094900	2254507	140	140	140	140	0
681	20250214	094800	2254507	140	140	140	140	0
682	20250214	094700	2254507	140	140	140	140	0
683	20250214	094600	2254507	140	140	140	140	0
684	20250214	094500	2254507	140	140	140	140	0
685	20250214	094400	2254507	140	140	140	140	0
686	20250214	094300	2254507	140	140	140	140	0
687	20250214	094200	2254507	140	140	140	140	0
688	20250214	094100	2254507	140	140	140	140	0
689	20250214	094000	2254507	140	140	140	140	0
690	20250214	093900	2254507	140	140	140	140	0
691	20250214	093800	2254507	140	140	140	140	225
692	20250214	093700	2223007	140	140	140	140	0
693	20250214	093600	2223007	140	140	140	140	0
694	20250214	093500	2223007	140	140	140	140	0
695	20250214	093400	2223007	140	140	140	140	0
696	20250214	093300	2223007	140	140	140	140	0
697	20250214	093200	2223007	140	140	140	140	0
698	20250214	093100	2223007	140	140	140	140	0
699	20250214	093000	2223007	140	140	140	140	0
700	20250214	092900	2223007	140	140	140	140	0
701	20250214	092800	2223007	140	140	140	140	0
702	20250214	092700	2223007	140	140	140	140	0
703	20250214	092600	2223007	140	140	140	140	10
704	20250214	092500	2221607	126	126	126	126	0
705	20250214	092400	2221607	126	126	126	126	0
706	20250214	092300	2221607	126	126	126	126	0
707	20250214	092200	2221607	126	126	126	126	0
708	20250214	092100	2221607	126	128	128	126	1530
709	20250214	092000	2027297	144	144	144	144	0
710	20250214	091900	2027297	144	144	144	144	0
711	20250214	091800	2027297	144	144	144	144	0
712	20250214	091700	2027297	144	144	144	144	0
713	20250214	091600	2027297	144	144	144	144	0
714	20250214	091500	2027297	144	144	144	144	0
715	20250214	091400	2027297	144	144	144	144	0
716	20250214	091300	2027297	144	144	144	144	0
717	20250214	091200	2027297	144	144	144	144	0
718	20250214	091100	2027297	144	144	144	144	667
719	20250214	091000	1931249	144	144	144	144	0
720	20250214	090900	1931249	144	144	144	144	0
721	20250214	090800	1931249	144	144	144	144	10
722	20250214	090700	1929809	144	141	144	141	13378
723	20250214	090600	4400	141	141	141	141	10
724	20250214	090500	2990	130	130	130	130	0
725	20250214	090400	2990	130	130	130	130	13
726	20250214	090300	1300	130	130	130	130	0
727	20250214	090200	1300	130	130	130	130	0
728	20250214	090100	1300	130	130	130	130	0
729	20250214	090000	1300	130	130	130	130	10