KissMeData/080010/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195600	20586720	5390	5390	5390	5390	384
3	20250214	195500	20586720	5390	5390	5390	5390	0
4	20250214	195400	20586720	5390	5390	5390	5390	0
5	20250214	195300	20586720	5390	5390	5390	5390	0
6	20250214	195200	20586720	5390	5390	5390	5390	0
7	20250214	195100	20586720	5390	5390	5390	5390	0
8	20250214	195000	20586720	5390	5390	5390	5390	0
9	20250214	194900	20586720	5390	5390	5390	5390	0
10	20250214	194800	20586720	5390	5390	5390	5390	0
11	20250214	194700	20586720	5390	5390	5390	5390	0
12	20250214	194600	20586720	5390	5390	5390	5390	0
13	20250214	194500	20586720	5390	5390	5390	5390	0
14	20250214	194400	20586720	5390	5390	5390	5390	0
15	20250214	194300	20586720	5390	5390	5390	5390	0
16	20250214	194200	20586720	5390	5390	5390	5390	0
17	20250214	194100	20586720	5390	5390	5390	5390	0
18	20250214	194000	20586720	5390	5390	5390	5390	0
19	20250214	193900	20586720	5390	5390	5390	5390	0
20	20250214	193800	20586720	5390	5390	5390	5390	0
21	20250214	193700	20586720	5390	5390	5390	5390	0
22	20250214	193600	20586720	5390	5390	5390	5390	0
23	20250214	193500	20586720	5390	5390	5390	5390	0
24	20250214	193400	20586720	5390	5390	5390	5390	0
25	20250214	193300	20586720	5390	5390	5390	5390	0
26	20250214	193200	20586720	5390	5390	5390	5390	0
27	20250214	193100	20586720	5390	5390	5390	5390	0
28	20250214	193000	20586720	5390	5390	5390	5390	0
29	20250214	192900	20586720	5390	5390	5390	5390	0
30	20250214	192800	20586720	5390	5390	5390	5390	0
31	20250214	192700	20586720	5390	5390	5390	5390	0
32	20250214	192600	20586720	5390	5390	5390	5390	384
33	20250214	192500	20586720	5390	5390	5390	5390	0
34	20250214	192400	20586720	5390	5390	5390	5390	0
35	20250214	192300	20586720	5390	5390	5390	5390	0
36	20250214	192200	20586720	5390	5390	5390	5390	0
37	20250214	192100	20586720	5390	5390	5390	5390	0
38	20250214	192000	20586720	5390	5390	5390	5390	0
39	20250214	191900	20586720	5390	5390	5390	5390	0
40	20250214	191800	20586720	5390	5390	5390	5390	0
41	20250214	191700	20586720	5390	5390	5390	5390	0
42	20250214	191600	20586720	5390	5390	5390	5390	0
43	20250214	191500	20586720	5390	5390	5390	5390	0
44	20250214	191400	20586720	5390	5390	5390	5390	0
45	20250214	191300	20586720	5390	5390	5390	5390	0
46	20250214	191200	20586720	5390	5390	5390	5390	0
47	20250214	191100	20586720	5390	5390	5390	5390	0
48	20250214	191000	20586720	5390	5390	5390	5390	0
49	20250214	190900	20586720	5390	5390	5390	5390	0
50	20250214	190800	20586720	5390	5390	5390	5390	0
51	20250214	190700	20586720	5390	5390	5390	5390	0
52	20250214	190600	20586720	5390	5390	5390	5390	0
53	20250214	190500	20586720	5390	5390	5390	5390	0
54	20250214	190400	20586720	5390	5390	5390	5390	0
55	20250214	190300	20586720	5390	5390	5390	5390	0
56	20250214	190200	20586720	5390	5390	5390	5390	0
57	20250214	190100	20586720	5390	5390	5390	5390	0
58	20250214	190000	20586720	5390	5390	5390	5390	0
59	20250214	185900	20586720	5390	5390	5390	5390	0
60	20250214	185800	20586720	5390	5390	5390	5390	0
61	20250214	185700	20586720	5390	5390	5390	5390	0
62	20250214	185600	20586720	5390	5390	5390	5390	384
63	20250214	185500	20586720	5390	5390	5390	5390	0
64	20250214	185400	20586720	5390	5390	5390	5390	0
65	20250214	185300	20586720	5390	5390	5390	5390	0
66	20250214	185200	20586720	5390	5390	5390	5390	0
67	20250214	185100	20586720	5390	5390	5390	5390	0
68	20250214	185000	20586720	5390	5390	5390	5390	0
69	20250214	184900	20586720	5390	5390	5390	5390	0
70	20250214	184800	20586720	5390	5390	5390	5390	0
71	20250214	184700	20586720	5390	5390	5390	5390	0
72	20250214	184600	20586720	5390	5390	5390	5390	0
73	20250214	184500	20586720	5390	5390	5390	5390	0
74	20250214	184400	20586720	5390	5390	5390	5390	0
75	20250214	184300	20586720	5390	5390	5390	5390	0
76	20250214	184200	20586720	5390	5390	5390	5390	0
77	20250214	184100	20586720	5390	5390	5390	5390	0
78	20250214	184000	20586720	5390	5390	5390	5390	0
79	20250214	183900	20586720	5390	5390	5390	5390	0
80	20250214	183800	20586720	5390	5390	5390	5390	0
81	20250214	183700	20586720	5390	5390	5390	5390	0
82	20250214	183600	20586720	5390	5390	5390	5390	0
83	20250214	183500	20586720	5390	5390	5390	5390	0
84	20250214	183400	20586720	5390	5390	5390	5390	0
85	20250214	183300	20586720	5390	5390	5390	5390	0
86	20250214	183200	20586720	5390	5390	5390	5390	0
87	20250214	183100	20586720	5390	5390	5390	5390	0
88	20250214	183000	20586720	5390	5390	5390	5390	0
89	20250214	182900	20586720	5390	5390	5390	5390	0
90	20250214	182800	20586720	5390	5390	5390	5390	0
91	20250214	182700	20586720	5390	5390	5390	5390	0
92	20250214	182600	20586720	5390	5390	5390	5390	384
93	20250214	182500	20586720	5390	5390	5390	5390	0
94	20250214	182400	20586720	5390	5390	5390	5390	0
95	20250214	182300	20586720	5390	5390	5390	5390	0
96	20250214	182200	20586720	5390	5390	5390	5390	0
97	20250214	182100	20586720	5390	5390	5390	5390	0
98	20250214	182000	20586720	5390	5390	5390	5390	0
99	20250214	181900	20586720	5390	5390	5390	5390	0
100	20250214	181800	20586720	5390	5390	5390	5390	0
101	20250214	181700	20586720	5390	5390	5390	5390	0
102	20250214	181600	20586720	5390	5390	5390	5390	0
103	20250214	181500	20586720	5390	5390	5390	5390	0
104	20250214	181400	20586720	5390	5390	5390	5390	0
105	20250214	181300	20586720	5390	5390	5390	5390	0
106	20250214	181200	20586720	5390	5390	5390	5390	0
107	20250214	181100	20586720	5390	5390	5390	5390	0
108	20250214	181000	20586720	5390	5390	5390	5390	0
109	20250214	180900	20586720	5390	5390	5390	5390	0
110	20250214	180800	20586720	5390	5390	5390	5390	0
111	20250214	180700	20586720	5390	5390	5390	5390	0
112	20250214	180600	20586720	5390	5390	5390	5390	0
113	20250214	180500	20586720	5390	5390	5390	5390	0
114	20250214	180400	20586720	5390	5390	5390	5390	0
115	20250214	180300	20586720	5390	5390	5390	5390	0
116	20250214	180200	20586720	5390	5390	5390	5390	0
117	20250214	180100	20586720	5390	5390	5390	5390	0
118	20250214	180000	20586720	5390	5390	5390	5390	0
119	20250214	175900	20586720	5390	5390	5390	5390	0
120	20250214	175800	20586720	5390	5390	5390	5390	0
121	20250214	175700	20586720	5390	5390	5390	5390	0
122	20250214	175600	20586720	5390	5390	5390	5390	384
123	20250214	175500	20586720	5390	5390	5390	5390	0
124	20250214	175400	20586720	5390	5390	5390	5390	0
125	20250214	175300	20586720	5390	5390	5390	5390	0
126	20250214	175200	20586720	5390	5390	5390	5390	0
127	20250214	175100	20586720	5390	5390	5390	5390	0
128	20250214	175000	20586720	5390	5390	5390	5390	0
129	20250214	174900	20586720	5390	5390	5390	5390	0
130	20250214	174800	20586720	5390	5390	5390	5390	0
131	20250214	174700	20586720	5390	5390	5390	5390	0
132	20250214	174600	20586720	5390	5390	5390	5390	0
133	20250214	174500	20586720	5390	5390	5390	5390	0
134	20250214	174400	20586720	5390	5390	5390	5390	0
135	20250214	174300	20586720	5390	5390	5390	5390	0
136	20250214	174200	20586720	5390	5390	5390	5390	0
137	20250214	174100	20586720	5390	5390	5390	5390	0
138	20250214	174000	20586720	5390	5390	5390	5390	0
139	20250214	173900	20586720	5390	5390	5390	5390	0
140	20250214	173800	20586720	5390	5390	5390	5390	0
141	20250214	173700	20586720	5390	5390	5390	5390	0
142	20250214	173600	20586720	5390	5390	5390	5390	0
143	20250214	173500	20586720	5390	5390	5390	5390	0
144	20250214	173400	20586720	5390	5390	5390	5390	0
145	20250214	173300	20586720	5390	5390	5390	5390	0
146	20250214	173200	20586720	5390	5390	5390	5390	0
147	20250214	173100	20586720	5390	5390	5390	5390	0
148	20250214	173000	20586720	5390	5390	5390	5390	0
149	20250214	172900	20586720	5390	5390	5390	5390	0
150	20250214	172800	20586720	5390	5390	5390	5390	0
151	20250214	172700	20586720	5390	5390	5390	5390	0
152	20250214	172600	20586720	5390	5390	5390	5390	384
153	20250214	172500	20586720	5390	5390	5390	5390	0
154	20250214	172400	20586720	5390	5390	5390	5390	0
155	20250214	172300	20586720	5390	5390	5390	5390	0
156	20250214	172200	20586720	5390	5390	5390	5390	0
157	20250214	172100	20586720	5390	5390	5390	5390	0
158	20250214	172000	20586720	5390	5390	5390	5390	0
159	20250214	171900	20586720	5390	5390	5390	5390	0
160	20250214	171800	20586720	5390	5390	5390	5390	0
161	20250214	171700	20586720	5390	5390	5390	5390	0
162	20250214	171600	20586720	5390	5390	5390	5390	0
163	20250214	171500	20586720	5390	5390	5390	5390	0
164	20250214	171400	20586720	5390	5390	5390	5390	0
165	20250214	171300	20586720	5390	5390	5390	5390	0
166	20250214	171200	20586720	5390	5390	5390	5390	0
167	20250214	171100	20586720	5390	5390	5390	5390	0
168	20250214	171000	20586720	5390	5390	5390	5390	0
169	20250214	170900	20586720	5390	5390	5390	5390	0
170	20250214	170800	20586720	5390	5390	5390	5390	0
171	20250214	170700	20586720	5390	5390	5390	5390	0
172	20250214	170600	20586720	5390	5390	5390	5390	0
173	20250214	170500	20586720	5390	5390	5390	5390	0
174	20250214	170400	20586720	5390	5390	5390	5390	0
175	20250214	170300	20586720	5390	5390	5390	5390	0
176	20250214	170200	20586720	5390	5390	5390	5390	0
177	20250214	170100	20586720	5390	5390	5390	5390	0
178	20250214	170000	20586720	5390	5390	5390	5390	0
179	20250214	165900	20586720	5390	5390	5390	5390	0
180	20250214	165800	20586720	5390	5390	5390	5390	0
181	20250214	165700	20586720	5390	5390	5390	5390	0
182	20250214	165600	20586720	5390	5390	5390	5390	384
183	20250214	165500	20586720	5390	5390	5390	5390	0
184	20250214	165400	20586720	5390	5390	5390	5390	0
185	20250214	165300	20586720	5390	5390	5390	5390	0
186	20250214	165200	20586720	5390	5390	5390	5390	0
187	20250214	165100	20586720	5390	5390	5390	5390	0
188	20250214	165000	20586720	5390	5390	5390	5390	0
189	20250214	164900	20586720	5390	5390	5390	5390	0
190	20250214	164800	20586720	5390	5390	5390	5390	0
191	20250214	164700	20586720	5390	5390	5390	5390	0
192	20250214	164600	20586720	5390	5390	5390	5390	0
193	20250214	164500	20586720	5390	5390	5390	5390	0
194	20250214	164400	20586720	5390	5390	5390	5390	0
195	20250214	164300	20586720	5390	5390	5390	5390	0
196	20250214	164200	20586720	5390	5390	5390	5390	0
197	20250214	164100	20586720	5390	5390	5390	5390	0
198	20250214	164000	20586720	5390	5390	5390	5390	0
199	20250214	163900	20586720	5390	5390	5390	5390	0
200	20250214	163800	20586720	5390	5390	5390	5390	0
201	20250214	163700	20586720	5390	5390	5390	5390	0
202	20250214	163600	20586720	5390	5390	5390	5390	0
203	20250214	163500	20586720	5390	5390	5390	5390	0
204	20250214	163400	20586720	5390	5390	5390	5390	0
205	20250214	163300	20586720	5390	5390	5390	5390	0
206	20250214	163200	20586720	5390	5390	5390	5390	0
207	20250214	163100	20586720	5390	5390	5390	5390	0
208	20250214	163000	20586720	5390	5390	5390	5390	0
209	20250214	162900	20586720	5390	5390	5390	5390	0
210	20250214	162800	20586720	5390	5390	5390	5390	0
211	20250214	162700	20586720	5390	5390	5390	5390	0
212	20250214	162600	20586720	5390	5390	5390	5390	384
213	20250214	162500	20586720	5390	5390	5390	5390	0
214	20250214	162400	20586720	5390	5390	5390	5390	0
215	20250214	162300	20586720	5390	5390	5390	5390	0
216	20250214	162200	20586720	5390	5390	5390	5390	0
217	20250214	162100	20586720	5390	5390	5390	5390	0
218	20250214	162000	20586720	5390	5390	5390	5390	0
219	20250214	161900	20586720	5390	5390	5390	5390	0
220	20250214	161800	20586720	5390	5390	5390	5390	0
221	20250214	161700	20586720	5390	5390	5390	5390	0
222	20250214	161600	20586720	5390	5390	5390	5390	0
223	20250214	161500	20586720	5390	5390	5390	5390	0
224	20250214	161400	20586720	5390	5390	5390	5390	0
225	20250214	161300	20586720	5390	5390	5390	5390	0
226	20250214	161200	20586720	5390	5390	5390	5390	0
227	20250214	161100	20586720	5390	5390	5390	5390	0
228	20250214	161000	20586720	5390	5390	5390	5390	0
229	20250214	160900	20586720	5390	5390	5390	5390	0
230	20250214	160800	20586720	5390	5390	5390	5390	0
231	20250214	160700	20586720	5390	5390	5390	5390	0
232	20250214	160600	20586720	5390	5390	5390	5390	0
233	20250214	160500	20586720	5390	5390	5390	5390	0
234	20250214	160400	20586720	5390	5390	5390	5390	0
235	20250214	160300	20586720	5390	5390	5390	5390	0
236	20250214	160200	20586720	5390	5390	5390	5390	0
237	20250214	160100	20586720	5390	5390	5390	5390	0
238	20250214	160000	20586720	5390	5390	5390	5390	0
239	20250214	155900	20586720	5390	5390	5390	5390	0
240	20250214	155800	20586720	5390	5390	5390	5390	0
241	20250214	155700	20586720	5390	5390	5390	5390	0
242	20250214	155600	20586720	5390	5390	5390	5390	384
243	20250214	155500	20586720	5390	5390	5390	5390	0
244	20250214	155400	20586720	5390	5390	5390	5390	0
245	20250214	155300	20586720	5390	5390	5390	5390	0
246	20250214	155200	20586720	5390	5390	5390	5390	0
247	20250214	155100	20586720	5390	5390	5390	5390	0
248	20250214	155000	20586720	5390	5390	5390	5390	0
249	20250214	154900	20586720	5390	5390	5390	5390	0
250	20250214	154800	20586720	5390	5390	5390	5390	0
251	20250214	154700	20586720	5390	5390	5390	5390	0
252	20250214	154600	20586720	5390	5390	5390	5390	0
253	20250214	154500	20586720	5390	5390	5390	5390	0
254	20250214	154400	20586720	5390	5390	5390	5390	0
255	20250214	154300	20586720	5390	5390	5390	5390	0
256	20250214	154200	20586720	5390	5390	5390	5390	0
257	20250214	154100	20586720	5390	5390	5390	5390	0
258	20250214	154000	20586720	5390	5390	5390	5390	0
259	20250214	153900	20586720	5390	5390	5390	5390	0
260	20250214	153800	20586720	5390	5390	5390	5390	0
261	20250214	153700	20586720	5390	5390	5390	5390	0
262	20250214	153600	20586720	5390	5390	5390	5390	0
263	20250214	153500	20586720	5390	5390	5390	5390	0
264	20250214	153400	20586720	5390	5390	5390	5390	0
265	20250214	153300	20586720	5390	5390	5390	5390	0
266	20250214	153200	20586720	5390	5390	5390	5390	0
267	20250214	153100	20586720	5390	5390	5390	5390	0
268	20250214	153000	20586720	5390	5390	5390	5390	384
269	20250214	152900	18516960	5380	5380	5380	5380	0
270	20250214	152800	18516960	5380	5380	5380	5380	0
271	20250214	152700	18516960	5380	5380	5380	5380	0
272	20250214	152600	18516960	5380	5380	5380	5380	0
273	20250214	152500	18516960	5380	5380	5380	5380	0
274	20250214	152400	18516960	5380	5380	5380	5380	0
275	20250214	152300	18516960	5380	5380	5380	5380	0
276	20250214	152200	18516960	5380	5380	5380	5380	0
277	20250214	152100	18516960	5380	5380	5380	5380	0
278	20250214	152000	18516960	5380	5380	5380	5380	0
279	20250214	151900	18516960	5380	5380	5380	5380	0
280	20250214	151800	18516960	5380	5380	5380	5380	0
281	20250214	151700	18516960	5380	5380	5380	5380	0
282	20250214	151600	18516960	5380	5380	5380	5380	0
283	20250214	151500	18516960	5380	5380	5380	5380	0
284	20250214	151400	18516960	5380	5380	5380	5380	0
285	20250214	151300	18516960	5380	5380	5380	5380	0
286	20250214	151200	18516960	5380	5380	5380	5380	0
287	20250214	151100	18516960	5380	5380	5380	5380	0
288	20250214	151000	18516960	5380	5380	5380	5380	0
289	20250214	150900	18516960	5380	5380	5380	5380	0
290	20250214	150800	18516960	5380	5380	5380	5380	0
291	20250214	150700	18516960	5380	5380	5380	5380	0
292	20250214	150600	18516960	5380	5380	5380	5380	0
293	20250214	150500	18516960	5380	5380	5380	5380	0
294	20250214	150400	18516960	5380	5380	5380	5380	0
295	20250214	150300	18516960	5380	5370	5380	5370	1002
296	20250214	150200	13136200	5380	5380	5380	5380	0
297	20250214	150100	13136200	5380	5380	5380	5380	0
298	20250214	150000	13136200	5380	5380	5380	5380	0
299	20250214	145900	13136200	5380	5380	5380	5380	0
300	20250214	145800	13136200	5380	5380	5380	5380	0
301	20250214	145700	13136200	5380	5380	5380	5380	0
302	20250214	145600	13136200	5380	5380	5380	5380	0
303	20250214	145500	13136200	5380	5380	5380	5380	0
304	20250214	145400	13136200	5380	5380	5380	5380	0
305	20250214	145300	13136200	5380	5380	5380	5380	0
306	20250214	145200	13136200	5380	5380	5380	5380	0
307	20250214	145100	13136200	5380	5370	5380	5370	104
308	20250214	145000	12577680	5370	5370	5370	5370	0
309	20250214	144900	12577680	5370	5370	5370	5370	0
310	20250214	144800	12577680	5370	5370	5370	5370	0
311	20250214	144700	12577680	5370	5370	5370	5370	0
312	20250214	144600	12577680	5370	5370	5370	5370	0
313	20250214	144500	12577680	5370	5370	5370	5370	0
314	20250214	144400	12577680	5370	5370	5370	5370	0
315	20250214	144300	12577680	5370	5370	5370	5370	0
316	20250214	144200	12577680	5370	5370	5370	5370	0
317	20250214	144100	12577680	5370	5370	5370	5370	0
318	20250214	144000	12577680	5370	5370	5370	5370	0
319	20250214	143900	12577680	5370	5370	5370	5370	0
320	20250214	143800	12577680	5370	5370	5370	5370	0
321	20250214	143700	12577680	5370	5370	5370	5370	0
322	20250214	143600	12577680	5370	5370	5370	5370	0
323	20250214	143500	12577680	5370	5370	5370	5370	0
324	20250214	143400	12577680	5370	5370	5370	5370	0
325	20250214	143300	12577680	5370	5370	5370	5370	0
326	20250214	143200	12577680	5370	5370	5370	5370	5
327	20250214	143100	12550830	5370	5370	5370	5370	0
328	20250214	143000	12550830	5370	5370	5370	5370	0
329	20250214	142900	12550830	5370	5370	5370	5370	0
330	20250214	142800	12550830	5370	5370	5370	5370	0
331	20250214	142700	12550830	5370	5370	5370	5370	0
332	20250214	142600	12550830	5370	5370	5370	5370	0
333	20250214	142500	12550830	5370	5370	5370	5370	0
334	20250214	142400	12550830	5370	5370	5370	5370	0
335	20250214	142300	12550830	5370	5370	5370	5370	300
336	20250214	142200	10939830	5380	5380	5380	5380	0
337	20250214	142100	10939830	5380	5380	5380	5380	0
338	20250214	142000	10939830	5380	5380	5380	5380	0
339	20250214	141900	10939830	5380	5380	5380	5380	0
340	20250214	141800	10939830	5380	5380	5380	5380	0
341	20250214	141700	10939830	5380	5380	5380	5380	0
342	20250214	141600	10939830	5380	5380	5380	5380	4
343	20250214	141500	10918310	5380	5380	5380	5380	0
344	20250214	141400	10918310	5380	5380	5380	5380	0
345	20250214	141300	10918310	5380	5380	5380	5380	0
346	20250214	141200	10918310	5380	5380	5380	5380	22
347	20250214	141100	10799950	5380	5380	5380	5380	0
348	20250214	141000	10799950	5380	5380	5380	5380	9
349	20250214	140900	10751530	5380	5380	5380	5380	0
350	20250214	140800	10751530	5380	5380	5380	5380	0
351	20250214	140700	10751530	5380	5380	5380	5380	0
352	20250214	140600	10751530	5380	5380	5380	5380	0
353	20250214	140500	10751530	5380	5380	5380	5380	0
354	20250214	140400	10751530	5380	5380	5380	5380	0
355	20250214	140300	10751530	5380	5380	5380	5380	0
356	20250214	140200	10751530	5380	5380	5380	5380	0
357	20250214	140100	10751530	5380	5380	5380	5380	0
358	20250214	140000	10751530	5380	5380	5380	5380	0
359	20250214	135900	10751530	5380	5380	5380	5380	0
360	20250214	135800	10751530	5380	5380	5380	5380	0
361	20250214	135700	10751530	5380	5380	5380	5380	0
362	20250214	135600	10751530	5380	5380	5380	5380	1
363	20250214	135500	10746150	5360	5360	5360	5360	0
364	20250214	135400	10746150	5360	5360	5360	5360	0
365	20250214	135300	10746150	5360	5360	5360	5360	0
366	20250214	135200	10746150	5360	5360	5360	5360	0
367	20250214	135100	10746150	5360	5360	5360	5360	0
368	20250214	135000	10746150	5360	5360	5360	5360	0
369	20250214	134900	10746150	5360	5360	5360	5360	0
370	20250214	134800	10746150	5360	5360	5360	5360	0
371	20250214	134700	10746150	5360	5360	5360	5360	0
372	20250214	134600	10746150	5360	5360	5360	5360	0
373	20250214	134500	10746150	5360	5360	5360	5360	0
374	20250214	134400	10746150	5360	5360	5360	5360	0
375	20250214	134300	10746150	5360	5360	5360	5360	0
376	20250214	134200	10746150	5360	5360	5360	5360	0
377	20250214	134100	10746150	5360	5360	5360	5360	0
378	20250214	134000	10746150	5360	5360	5360	5360	0
379	20250214	133900	10746150	5360	5360	5360	5360	0
380	20250214	133800	10746150	5360	5360	5360	5360	0
381	20250214	133700	10746150	5360	5360	5360	5360	0
382	20250214	133600	10746150	5360	5370	5370	5360	4
383	20250214	133500	10724690	5370	5370	5370	5370	0
384	20250214	133400	10724690	5370	5370	5370	5370	0
385	20250214	133300	10724690	5370	5370	5370	5370	0
386	20250214	133200	10724690	5370	5370	5370	5370	0
387	20250214	133100	10724690	5370	5370	5370	5370	0
388	20250214	133000	10724690	5370	5370	5370	5370	0
389	20250214	132900	10724690	5370	5370	5370	5370	0
390	20250214	132800	10724690	5370	5370	5370	5370	7
391	20250214	132700	10687100	5380	5380	5380	5380	0
392	20250214	132600	10687100	5380	5380	5380	5380	0
393	20250214	132500	10687100	5380	5380	5380	5380	0
394	20250214	132400	10687100	5380	5380	5380	5380	0
395	20250214	132300	10687100	5380	5380	5380	5380	0
396	20250214	132200	10687100	5380	5380	5380	5380	0
397	20250214	132100	10687100	5380	5380	5380	5380	0
398	20250214	132000	10687100	5380	5380	5380	5380	0
399	20250214	131900	10687100	5380	5380	5380	5380	0
400	20250214	131800	10687100	5380	5380	5380	5380	0
401	20250214	131700	10687100	5380	5380	5380	5380	0
402	20250214	131600	10687100	5380	5380	5380	5380	0
403	20250214	131500	10687100	5380	5380	5380	5380	0
404	20250214	131400	10687100	5380	5380	5380	5380	2
405	20250214	131300	10676340	5380	5380	5380	5380	9
406	20250214	131200	10627920	5380	5380	5380	5380	0
407	20250214	131100	10627920	5380	5380	5380	5380	0
408	20250214	131000	10627920	5380	5380	5380	5380	0
409	20250214	130900	10627920	5380	5380	5380	5380	0
410	20250214	130800	10627920	5380	5380	5380	5380	0
411	20250214	130700	10627920	5380	5380	5380	5380	0
412	20250214	130600	10627920	5380	5380	5380	5380	0
413	20250214	130500	10627920	5380	5380	5380	5380	0
414	20250214	130400	10627920	5380	5380	5380	5380	0
415	20250214	130300	10627920	5380	5380	5380	5380	0
416	20250214	130200	10627920	5380	5380	5380	5380	0
417	20250214	130100	10627920	5380	5380	5380	5380	0
418	20250214	130000	10627920	5380	5380	5380	5380	0
419	20250214	125900	10627920	5380	5380	5380	5380	0
420	20250214	125800	10627920	5380	5380	5380	5380	0
421	20250214	125700	10627920	5380	5380	5380	5380	0
422	20250214	125600	10627920	5380	5380	5380	5380	0
423	20250214	125500	10627920	5380	5380	5380	5380	0
424	20250214	125400	10627920	5380	5380	5380	5380	0
425	20250214	125300	10627920	5380	5380	5380	5380	0
426	20250214	125200	10627920	5380	5380	5380	5380	0
427	20250214	125100	10627920	5380	5380	5380	5380	0
428	20250214	125000	10627920	5380	5380	5380	5380	0
429	20250214	124900	10627920	5380	5380	5380	5380	0
430	20250214	124800	10627920	5380	5380	5380	5380	0
431	20250214	124700	10627920	5380	5380	5380	5380	0
432	20250214	124600	10627920	5380	5380	5380	5380	0
433	20250214	124500	10627920	5380	5380	5380	5380	0
434	20250214	124400	10627920	5380	5380	5380	5380	0
435	20250214	124300	10627920	5380	5380	5380	5380	0
436	20250214	124200	10627920	5380	5380	5380	5380	0
437	20250214	124100	10627920	5380	5380	5380	5380	1
438	20250214	124000	10622540	5380	5380	5380	5380	0
439	20250214	123900	10622540	5380	5380	5380	5380	0
440	20250214	123800	10622540	5380	5380	5380	5380	0
441	20250214	123700	10622540	5380	5380	5380	5380	0
442	20250214	123600	10622540	5380	5380	5380	5380	0
443	20250214	123500	10622540	5380	5380	5380	5380	0
444	20250214	123400	10622540	5380	5380	5380	5380	0
445	20250214	123300	10622540	5380	5380	5380	5380	0
446	20250214	123200	10622540	5380	5380	5380	5380	0
447	20250214	123100	10622540	5380	5380	5380	5380	0
448	20250214	123000	10622540	5380	5380	5380	5380	0
449	20250214	122900	10622540	5380	5380	5380	5380	0
450	20250214	122800	10622540	5380	5380	5380	5380	0
451	20250214	122700	10622540	5380	5380	5380	5380	0
452	20250214	122600	10622540	5380	5380	5380	5380	0
453	20250214	122500	10622540	5380	5380	5380	5380	0
454	20250214	122400	10622540	5380	5380	5380	5380	0
455	20250214	122300	10622540	5380	5380	5380	5380	0
456	20250214	122200	10622540	5380	5380	5380	5380	0
457	20250214	122100	10622540	5380	5380	5380	5380	0
458	20250214	122000	10622540	5380	5380	5380	5380	0
459	20250214	121900	10622540	5380	5380	5380	5380	0
460	20250214	121800	10622540	5380	5380	5380	5380	0
461	20250214	121700	10622540	5380	5380	5380	5380	0
462	20250214	121600	10622540	5380	5380	5380	5380	0
463	20250214	121500	10622540	5380	5380	5380	5380	0
464	20250214	121400	10622540	5380	5380	5380	5380	0
465	20250214	121300	10622540	5380	5380	5380	5380	0
466	20250214	121200	10622540	5380	5380	5380	5380	0
467	20250214	121100	10622540	5380	5380	5380	5380	0
468	20250214	121000	10622540	5380	5380	5380	5380	0
469	20250214	120900	10622540	5380	5380	5380	5380	0
470	20250214	120800	10622540	5380	5380	5380	5380	0
471	20250214	120700	10622540	5380	5380	5380	5380	0
472	20250214	120600	10622540	5380	5380	5380	5380	0
473	20250214	120500	10622540	5380	5380	5380	5380	18
474	20250214	120400	10525700	5370	5370	5370	5370	0
475	20250214	120300	10525700	5370	5370	5370	5370	0
476	20250214	120200	10525700	5370	5370	5370	5370	49
477	20250214	120100	10262570	5360	5360	5360	5360	0
478	20250214	120000	10262570	5360	5360	5360	5360	0
479	20250214	115900	10262570	5360	5360	5360	5360	0
480	20250214	115800	10262570	5360	5360	5360	5360	0
481	20250214	115700	10262570	5360	5360	5360	5360	0
482	20250214	115600	10262570	5360	5360	5360	5360	0
483	20250214	115500	10262570	5360	5360	5360	5360	0
484	20250214	115400	10262570	5360	5360	5360	5360	0
485	20250214	115300	10262570	5360	5360	5360	5360	0
486	20250214	115200	10262570	5360	5360	5360	5360	0
487	20250214	115100	10262570	5360	5360	5360	5360	0
488	20250214	115000	10262570	5360	5360	5360	5360	17
489	20250214	114900	10171450	5360	5360	5360	5360	0
490	20250214	114800	10171450	5360	5360	5360	5360	0
491	20250214	114700	10171450	5360	5360	5360	5360	0
492	20250214	114600	10171450	5360	5360	5360	5360	0
493	20250214	114500	10171450	5360	5360	5360	5360	0
494	20250214	114400	10171450	5360	5360	5360	5360	0
495	20250214	114300	10171450	5360	5360	5360	5360	0
496	20250214	114200	10171450	5360	5360	5360	5360	0
497	20250214	114100	10171450	5360	5360	5360	5360	0
498	20250214	114000	10171450	5360	5360	5360	5360	0
499	20250214	113900	10171450	5360	5360	5360	5360	0
500	20250214	113800	10171450	5360	5360	5360	5360	0
501	20250214	113700	10171450	5360	5360	5360	5360	0
502	20250214	113600	10171450	5360	5360	5360	5360	0
503	20250214	113500	10171450	5360	5360	5360	5360	0
504	20250214	113400	10171450	5360	5360	5360	5360	0
505	20250214	113300	10171450	5360	5360	5360	5360	0
506	20250214	113200	10171450	5360	5360	5360	5360	0
507	20250214	113100	10171450	5360	5360	5360	5360	0
508	20250214	113000	10171450	5360	5360	5360	5360	0
509	20250214	112900	10171450	5360	5360	5360	5360	0
510	20250214	112800	10171450	5360	5360	5360	5360	0
511	20250214	112700	10171450	5360	5360	5360	5360	0
512	20250214	112600	10171450	5360	5360	5360	5360	0
513	20250214	112500	10171450	5360	5360	5360	5360	0
514	20250214	112400	10171450	5360	5360	5360	5360	0
515	20250214	112300	10171450	5360	5360	5360	5360	0
516	20250214	112200	10171450	5360	5360	5360	5360	0
517	20250214	112100	10171450	5360	5360	5360	5360	0
518	20250214	112000	10171450	5360	5360	5360	5360	0
519	20250214	111900	10171450	5360	5360	5360	5360	0
520	20250214	111800	10171450	5360	5360	5360	5360	0
521	20250214	111700	10171450	5360	5360	5360	5360	0
522	20250214	111600	10171450	5360	5360	5360	5360	0
523	20250214	111500	10171450	5360	5360	5360	5360	0
524	20250214	111400	10171450	5360	5360	5360	5360	0
525	20250214	111300	10171450	5360	5360	5360	5360	0
526	20250214	111200	10171450	5360	5360	5360	5360	0
527	20250214	111100	10171450	5360	5360	5360	5360	0
528	20250214	111000	10171450	5360	5360	5360	5360	0
529	20250214	110900	10171450	5360	5360	5360	5360	0
530	20250214	110800	10171450	5360	5360	5360	5360	0
531	20250214	110700	10171450	5360	5360	5360	5360	0
532	20250214	110600	10171450	5360	5360	5360	5360	0
533	20250214	110500	10171450	5360	5360	5360	5360	0
534	20250214	110400	10171450	5360	5370	5370	5360	1458
535	20250214	110300	2355690	5370	5370	5370	5370	0
536	20250214	110200	2355690	5370	5370	5370	5370	0
537	20250214	110100	2355690	5370	5370	5370	5370	0
538	20250214	110000	2355690	5370	5370	5370	5370	0
539	20250214	105900	2355690	5370	5370	5370	5370	0
540	20250214	105800	2355690	5370	5370	5370	5370	0
541	20250214	105700	2355690	5370	5370	5370	5370	0
542	20250214	105600	2355690	5370	5370	5370	5370	0
543	20250214	105500	2355690	5370	5370	5370	5370	0
544	20250214	105400	2355690	5370	5370	5370	5370	0
545	20250214	105300	2355690	5370	5370	5370	5370	0
546	20250214	105200	2355690	5370	5370	5370	5370	0
547	20250214	105100	2355690	5370	5370	5370	5370	0
548	20250214	105000	2355690	5370	5370	5370	5370	0
549	20250214	104900	2355690	5370	5370	5370	5370	0
550	20250214	104800	2355690	5370	5370	5370	5370	0
551	20250214	104700	2355690	5370	5370	5370	5370	0
552	20250214	104600	2355690	5370	5370	5370	5370	92
553	20250214	104500	1861650	5370	5370	5370	5370	0
554	20250214	104400	1861650	5370	5370	5370	5370	0
555	20250214	104300	1861650	5370	5370	5370	5370	0
556	20250214	104200	1861650	5370	5370	5370	5370	0
557	20250214	104100	1861650	5370	5370	5370	5370	0
558	20250214	104000	1861650	5370	5370	5370	5370	0
559	20250214	103900	1861650	5370	5370	5370	5370	0
560	20250214	103800	1861650	5370	5370	5370	5370	0
561	20250214	103700	1861650	5370	5370	5370	5370	20
562	20250214	103600	1754250	5370	5370	5370	5370	0
563	20250214	103500	1754250	5370	5370	5370	5370	0
564	20250214	103400	1754250	5370	5370	5370	5370	0
565	20250214	103300	1754250	5370	5370	5370	5370	0
566	20250214	103200	1754250	5370	5370	5370	5370	0
567	20250214	103100	1754250	5370	5370	5370	5370	0
568	20250214	103000	1754250	5370	5370	5370	5370	0
569	20250214	102900	1754250	5370	5370	5370	5370	0
570	20250214	102800	1754250	5370	5370	5370	5370	0
571	20250214	102700	1754250	5370	5370	5370	5370	0
572	20250214	102600	1754250	5370	5370	5370	5370	2
573	20250214	102500	1743510	5370	5370	5370	5370	0
574	20250214	102400	1743510	5370	5370	5370	5370	0
575	20250214	102300	1743510	5370	5370	5370	5370	50
576	20250214	102200	1475010	5370	5370	5370	5370	0
577	20250214	102100	1475010	5370	5370	5370	5370	0
578	20250214	102000	1475010	5370	5370	5370	5370	0
579	20250214	101900	1475010	5370	5370	5370	5370	50
580	20250214	101800	1206510	5330	5330	5330	5330	0
581	20250214	101700	1206510	5330	5330	5330	5330	0
582	20250214	101600	1206510	5330	5330	5330	5330	3
583	20250214	101500	1190520	5370	5370	5370	5370	0
584	20250214	101400	1190520	5370	5370	5370	5370	0
585	20250214	101300	1190520	5370	5370	5370	5370	0
586	20250214	101200	1190520	5370	5370	5370	5370	1
587	20250214	101100	1185150	5370	5370	5370	5370	1
588	20250214	101000	1179780	5370	5370	5370	5370	0
589	20250214	100900	1179780	5370	5370	5370	5370	0
590	20250214	100800	1179780	5370	5370	5370	5370	0
591	20250214	100700	1179780	5370	5370	5370	5370	0
592	20250214	100600	1179780	5370	5370	5370	5370	0
593	20250214	100500	1179780	5370	5370	5370	5370	0
594	20250214	100400	1179780	5370	5370	5370	5370	0
595	20250214	100300	1179780	5370	5370	5370	5370	0
596	20250214	100200	1179780	5370	5370	5370	5370	0
597	20250214	100100	1179780	5370	5370	5370	5370	0
598	20250214	100000	1179780	5370	5370	5370	5370	0
599	20250214	095900	1179780	5370	5370	5370	5370	0
600	20250214	095800	1179780	5370	5370	5370	5370	0
601	20250214	095700	1179780	5370	5370	5370	5370	0
602	20250214	095600	1179780	5370	5370	5370	5370	0
603	20250214	095500	1179780	5370	5370	5370	5370	0
604	20250214	095400	1179780	5370	5370	5370	5370	0
605	20250214	095300	1179780	5370	5370	5370	5370	2
606	20250214	095200	1169040	5370	5370	5370	5370	0
607	20250214	095100	1169040	5370	5370	5370	5370	0
608	20250214	095000	1169040	5370	5370	5370	5370	0
609	20250214	094900	1169040	5370	5360	5370	5360	100
610	20250214	094800	632390	5360	5360	5360	5360	0
611	20250214	094700	632390	5360	5360	5360	5360	0
612	20250214	094600	632390	5360	5360	5360	5360	1
613	20250214	094500	627030	5360	5360	5360	5360	0
614	20250214	094400	627030	5360	5360	5360	5360	0
615	20250214	094300	627030	5360	5360	5360	5360	0
616	20250214	094200	627030	5360	5360	5360	5360	0
617	20250214	094100	627030	5360	5360	5360	5360	0
618	20250214	094000	627030	5360	5360	5360	5360	0
619	20250214	093900	627030	5360	5360	5360	5360	0
620	20250214	093800	627030	5360	5360	5360	5360	0
621	20250214	093700	627030	5360	5360	5360	5360	10
622	20250214	093600	573430	5360	5360	5360	5360	0
623	20250214	093500	573430	5360	5360	5360	5360	0
624	20250214	093400	573430	5360	5360	5360	5360	0
625	20250214	093300	573430	5360	5360	5360	5360	0
626	20250214	093200	573430	5360	5360	5360	5360	0
627	20250214	093100	573430	5360	5360	5360	5360	0
628	20250214	093000	573430	5360	5360	5360	5360	1
629	20250214	092900	568070	5360	5360	5360	5360	0
630	20250214	092800	568070	5360	5360	5360	5360	0
631	20250214	092700	568070	5360	5360	5360	5360	47
632	20250214	092600	316150	5370	5370	5370	5370	0
633	20250214	092500	316150	5370	5370	5370	5370	0
634	20250214	092400	316150	5370	5370	5370	5370	0
635	20250214	092300	316150	5370	5370	5370	5370	0
636	20250214	092200	316150	5370	5370	5370	5370	0
637	20250214	092100	316150	5370	5370	5370	5370	0
638	20250214	092000	316150	5370	5370	5370	5370	0
639	20250214	091900	316150	5370	5370	5370	5370	0
640	20250214	091800	316150	5370	5370	5370	5370	0
641	20250214	091700	316150	5370	5370	5370	5370	0
642	20250214	091600	316150	5370	5370	5370	5370	0
643	20250214	091500	316150	5370	5370	5370	5370	0
644	20250214	091400	316150	5370	5370	5370	5370	0
645	20250214	091300	316150	5370	5370	5370	5370	0
646	20250214	091200	316150	5370	5370	5370	5370	0
647	20250214	091100	316150	5370	5360	5370	5360	36
648	20250214	091000	123180	5360	5360	5360	5360	0
649	20250214	090900	123180	5360	5360	5360	5360	10
650	20250214	090800	69580	5360	5360	5360	5360	3
651	20250214	090700	53500	5350	5350	5350	5350	0
652	20250214	090600	53500	5350	5350	5350	5350	0
653	20250214	090500	53500	5350	5350	5350	5350	0
654	20250214	090400	53500	5350	5350	5350	5350	0
655	20250214	090300	53500	5350	5350	5350	5350	0
656	20250214	090200	53500	5350	5350	5350	5350	0
657	20250214	090100	53500	5350	5350	5350	5350	10
658	20250214	090000	0	5350	5350	5350	5350	0