KissMeData/008040/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	185100	209920606	984	984	984	984	3785
3	20250214	185000	209920606	984	984	984	984	0
4	20250214	184900	209920606	984	984	984	984	0
5	20250214	184800	209920606	984	984	984	984	0
6	20250214	184700	209920606	984	984	984	984	0
7	20250214	184600	209920606	984	984	984	984	0
8	20250214	184500	209920606	984	984	984	984	0
9	20250214	184400	209920606	984	984	984	984	0
10	20250214	184300	209920606	984	984	984	984	0
11	20250214	184200	209920606	984	984	984	984	0
12	20250214	184100	209920606	984	984	984	984	0
13	20250214	184000	209920606	984	984	984	984	0
14	20250214	183900	209920606	984	984	984	984	0
15	20250214	183800	209920606	984	984	984	984	0
16	20250214	183700	209920606	984	984	984	984	0
17	20250214	183600	209920606	984	984	984	984	0
18	20250214	183500	209920606	984	984	984	984	0
19	20250214	183400	209920606	984	984	984	984	0
20	20250214	183300	209920606	984	984	984	984	0
21	20250214	183200	209920606	984	984	984	984	0
22	20250214	183100	209920606	984	984	984	984	0
23	20250214	183000	209920606	984	984	984	984	0
24	20250214	182900	209920606	984	984	984	984	0
25	20250214	182800	209920606	984	984	984	984	0
26	20250214	182700	209920606	984	984	984	984	0
27	20250214	182600	209920606	984	984	984	984	0
28	20250214	182500	209920606	984	984	984	984	0
29	20250214	182400	209920606	984	984	984	984	0
30	20250214	182300	209920606	984	984	984	984	0
31	20250214	182200	209920606	984	984	984	984	0
32	20250214	182100	209920606	984	984	984	984	3785
33	20250214	182000	209920606	984	984	984	984	0
34	20250214	181900	209920606	984	984	984	984	0
35	20250214	181800	209920606	984	984	984	984	0
36	20250214	181700	209920606	984	984	984	984	0
37	20250214	181600	209920606	984	984	984	984	0
38	20250214	181500	209920606	984	984	984	984	0
39	20250214	181400	209920606	984	984	984	984	0
40	20250214	181300	209920606	984	984	984	984	0
41	20250214	181200	209920606	984	984	984	984	0
42	20250214	181100	209920606	984	984	984	984	0
43	20250214	181000	209920606	984	984	984	984	0
44	20250214	180900	209920606	984	984	984	984	0
45	20250214	180800	209920606	984	984	984	984	0
46	20250214	180700	209920606	984	984	984	984	0
47	20250214	180600	209920606	984	984	984	984	0
48	20250214	180500	209920606	984	984	984	984	0
49	20250214	180400	209920606	984	984	984	984	0
50	20250214	180300	209920606	984	984	984	984	0
51	20250214	180200	209920606	984	984	984	984	0
52	20250214	180100	209920606	984	984	984	984	0
53	20250214	180000	209920606	984	984	984	984	0
54	20250214	175900	209920606	984	984	984	984	0
55	20250214	175800	209920606	984	984	984	984	0
56	20250214	175700	209920606	984	984	984	984	0
57	20250214	175600	209920606	984	984	984	984	0
58	20250214	175500	209920606	984	984	984	984	0
59	20250214	175400	209920606	984	984	984	984	0
60	20250214	175300	209920606	984	984	984	984	0
61	20250214	175200	209920606	984	984	984	984	0
62	20250214	175100	209920606	984	984	984	984	3785
63	20250214	175000	209920606	984	984	984	984	0
64	20250214	174900	209920606	984	984	984	984	0
65	20250214	174800	209920606	984	984	984	984	0
66	20250214	174700	209920606	984	984	984	984	0
67	20250214	174600	209920606	984	984	984	984	0
68	20250214	174500	209920606	984	984	984	984	0
69	20250214	174400	209920606	984	984	984	984	0
70	20250214	174300	209920606	984	984	984	984	0
71	20250214	174200	209920606	984	984	984	984	0
72	20250214	174100	209920606	984	984	984	984	0
73	20250214	174000	209920606	984	984	984	984	0
74	20250214	173900	209920606	984	984	984	984	0
75	20250214	173800	209920606	984	984	984	984	0
76	20250214	173700	209920606	984	984	984	984	0
77	20250214	173600	209920606	984	984	984	984	0
78	20250214	173500	209920606	984	984	984	984	0
79	20250214	173400	209920606	984	984	984	984	0
80	20250214	173300	209920606	984	984	984	984	0
81	20250214	173200	209920606	984	984	984	984	0
82	20250214	173100	209920606	984	984	984	984	0
83	20250214	173000	209920606	984	984	984	984	0
84	20250214	172900	209920606	984	984	984	984	0
85	20250214	172800	209920606	984	984	984	984	0
86	20250214	172700	209920606	984	984	984	984	0
87	20250214	172600	209920606	984	984	984	984	0
88	20250214	172500	209920606	984	984	984	984	0
89	20250214	172400	209920606	984	984	984	984	0
90	20250214	172300	209920606	984	984	984	984	0
91	20250214	172200	209920606	984	984	984	984	0
92	20250214	172100	209920606	984	984	984	984	3785
93	20250214	172000	209920606	984	984	984	984	0
94	20250214	171900	209920606	984	984	984	984	0
95	20250214	171800	209920606	984	984	984	984	0
96	20250214	171700	209920606	984	984	984	984	0
97	20250214	171600	209920606	984	984	984	984	0
98	20250214	171500	209920606	984	984	984	984	0
99	20250214	171400	209920606	984	984	984	984	0
100	20250214	171300	209920606	984	984	984	984	0
101	20250214	171200	209920606	984	984	984	984	0
102	20250214	171100	209920606	984	984	984	984	0
103	20250214	171000	209920606	984	984	984	984	0
104	20250214	170900	209920606	984	984	984	984	0
105	20250214	170800	209920606	984	984	984	984	0
106	20250214	170700	209920606	984	984	984	984	0
107	20250214	170600	209920606	984	984	984	984	0
108	20250214	170500	209920606	984	984	984	984	0
109	20250214	170400	209920606	984	984	984	984	0
110	20250214	170300	209920606	984	984	984	984	0
111	20250214	170200	209920606	984	984	984	984	0
112	20250214	170100	209920606	984	984	984	984	0
113	20250214	170000	209920606	984	984	984	984	0
114	20250214	165900	209920606	984	984	984	984	0
115	20250214	165800	209920606	984	984	984	984	0
116	20250214	165700	209920606	984	984	984	984	0
117	20250214	165600	209920606	984	984	984	984	0
118	20250214	165500	209920606	984	984	984	984	0
119	20250214	165400	209920606	984	984	984	984	0
120	20250214	165300	209920606	984	984	984	984	0
121	20250214	165200	209920606	984	984	984	984	0
122	20250214	165100	209920606	984	984	984	984	3785
123	20250214	165000	209920606	984	984	984	984	0
124	20250214	164900	209920606	984	984	984	984	0
125	20250214	164800	209920606	984	984	984	984	0
126	20250214	164700	209920606	984	984	984	984	0
127	20250214	164600	209920606	984	984	984	984	0
128	20250214	164500	209920606	984	984	984	984	0
129	20250214	164400	209920606	984	984	984	984	0
130	20250214	164300	209920606	984	984	984	984	0
131	20250214	164200	209920606	984	984	984	984	0
132	20250214	164100	209920606	984	984	984	984	0
133	20250214	164000	209920606	984	984	984	984	0
134	20250214	163900	209920606	984	984	984	984	0
135	20250214	163800	209920606	984	984	984	984	0
136	20250214	163700	209920606	984	984	984	984	0
137	20250214	163600	209920606	984	984	984	984	0
138	20250214	163500	209920606	984	984	984	984	0
139	20250214	163400	209920606	984	984	984	984	0
140	20250214	163300	209920606	984	984	984	984	0
141	20250214	163200	209920606	984	984	984	984	0
142	20250214	163100	209920606	984	984	984	984	0
143	20250214	163000	209920606	984	984	984	984	0
144	20250214	162900	209920606	984	984	984	984	0
145	20250214	162800	209920606	984	984	984	984	0
146	20250214	162700	209920606	984	984	984	984	0
147	20250214	162600	209920606	984	984	984	984	0
148	20250214	162500	209920606	984	984	984	984	0
149	20250214	162400	209920606	984	984	984	984	0
150	20250214	162300	209920606	984	984	984	984	0
151	20250214	162200	209920606	984	984	984	984	0
152	20250214	162100	209920606	984	984	984	984	3785
153	20250214	162000	209920606	984	984	984	984	0
154	20250214	161900	209920606	984	984	984	984	0
155	20250214	161800	209920606	984	984	984	984	0
156	20250214	161700	209920606	984	984	984	984	0
157	20250214	161600	209920606	984	984	984	984	0
158	20250214	161500	209920606	984	984	984	984	0
159	20250214	161400	209920606	984	984	984	984	0
160	20250214	161300	209920606	984	984	984	984	0
161	20250214	161200	209920606	984	984	984	984	0
162	20250214	161100	209920606	984	984	984	984	0
163	20250214	161000	209920606	984	984	984	984	0
164	20250214	160900	209920606	984	984	984	984	0
165	20250214	160800	209920606	984	984	984	984	0
166	20250214	160700	209920606	984	984	984	984	0
167	20250214	160600	209920606	984	984	984	984	0
168	20250214	160500	209920606	984	984	984	984	0
169	20250214	160400	209920606	984	984	984	984	0
170	20250214	160300	209920606	984	984	984	984	0
171	20250214	160200	209920606	984	984	984	984	0
172	20250214	160100	209920606	984	984	984	984	0
173	20250214	160000	209920606	984	984	984	984	0
174	20250214	155900	209920606	984	984	984	984	0
175	20250214	155800	209920606	984	984	984	984	0
176	20250214	155700	209920606	984	984	984	984	0
177	20250214	155600	209920606	984	984	984	984	0
178	20250214	155500	209920606	984	984	984	984	0
179	20250214	155400	209920606	984	984	984	984	0
180	20250214	155300	209920606	984	984	984	984	0
181	20250214	155200	209920606	984	984	984	984	0
182	20250214	155100	209920606	984	984	984	984	3785
183	20250214	155000	209920606	984	984	984	984	0
184	20250214	154900	209920606	984	984	984	984	0
185	20250214	154800	209920606	984	984	984	984	0
186	20250214	154700	209920606	984	984	984	984	0
187	20250214	154600	209920606	984	984	984	984	0
188	20250214	154500	209920606	984	984	984	984	0
189	20250214	154400	209920606	984	984	984	984	0
190	20250214	154300	209920606	984	984	984	984	0
191	20250214	154200	209920606	984	984	984	984	0
192	20250214	154100	209920606	984	984	984	984	0
193	20250214	154000	209920606	984	984	984	984	0
194	20250214	153900	209920606	984	984	984	984	0
195	20250214	153800	209920606	984	984	984	984	0
196	20250214	153700	209920606	984	984	984	984	0
197	20250214	153600	209920606	984	984	984	984	0
198	20250214	153500	209920606	984	984	984	984	0
199	20250214	153400	209920606	984	984	984	984	0
200	20250214	153300	209920606	984	984	984	984	0
201	20250214	153200	209920606	984	984	984	984	0
202	20250214	153100	209920606	984	984	984	984	0
203	20250214	153000	209920606	984	984	984	984	3785
204	20250214	152900	206196166	984	984	984	984	0
205	20250214	152800	206196166	984	984	984	984	0
206	20250214	152700	206196166	984	984	984	984	0
207	20250214	152600	206196166	984	984	984	984	0
208	20250214	152500	206196166	984	984	984	984	0
209	20250214	152400	206196166	984	984	984	984	0
210	20250214	152300	206196166	984	984	984	984	0
211	20250214	152200	206196166	984	984	984	984	0
212	20250214	152100	206196166	984	984	984	984	0
213	20250214	152000	206196166	984	984	984	984	0
214	20250214	151900	206196166	984	984	984	984	1593
215	20250214	151800	204628654	984	984	984	983	94
216	20250214	151700	204536160	984	984	984	983	25
217	20250214	151600	204511583	982	982	982	982	0
218	20250214	151500	204511583	982	982	984	982	742
219	20250214	151400	203782586	982	981	984	981	304
220	20250214	151300	203484198	981	982	984	981	824
221	20250214	151200	202675351	981	981	981	981	9
222	20250214	151100	202666522	980	980	980	980	0
223	20250214	151000	202666522	980	983	984	980	48
224	20250214	150900	202619355	980	981	981	980	1009
225	20250214	150800	201630517	980	980	980	980	0
226	20250214	150700	201630517	980	980	980	980	9
227	20250214	150600	201621697	980	980	980	980	59
228	20250214	150500	201563877	983	981	983	981	511
229	20250214	150400	201062480	981	982	984	981	1033
230	20250214	150300	200046073	983	983	983	983	1
231	20250214	150200	200045090	983	983	983	983	2
232	20250214	150100	200043124	983	983	983	983	9
233	20250214	150000	200034277	983	983	983	983	11
234	20250214	145900	200023464	984	984	984	984	1
235	20250214	145800	200022480	984	984	984	983	19
236	20250214	145700	200003792	983	983	983	983	10
237	20250214	145600	199993962	983	984	984	983	46
238	20250214	145500	199948708	984	984	984	984	14
239	20250214	145400	199934932	984	984	984	984	9
240	20250214	145300	199926076	985	984	985	984	8000
241	20250214	145200	192046529	981	981	981	981	10
242	20250214	145100	192036719	984	981	984	981	1017
243	20250214	145000	191037027	984	984	984	984	5
244	20250214	144900	191032107	980	980	980	980	9
245	20250214	144800	191023287	984	982	984	980	3510
246	20250214	144700	187572927	982	982	982	982	13716
247	20250214	144600	174103815	979	979	979	979	9
248	20250214	144500	174095004	980	980	980	980	9
249	20250214	144400	174086184	980	980	980	980	0
250	20250214	144300	174086184	980	981	981	980	67
251	20250214	144200	174020478	982	981	982	981	25
252	20250214	144100	173995946	980	980	980	980	0
253	20250214	144000	173995946	980	980	980	978	21
254	20250214	143900	173975376	982	980	982	980	45
255	20250214	143800	173931216	980	980	980	980	0
256	20250214	143700	173931216	980	982	982	980	19
257	20250214	143600	173912576	982	980	982	980	20
258	20250214	143500	173892952	982	982	982	982	5
259	20250214	143400	173888042	978	982	982	978	11
260	20250214	143300	173877276	978	978	981	978	22
261	20250214	143200	173855757	982	978	982	978	14782
262	20250214	143100	159367075	978	978	978	978	10
263	20250214	143000	159357295	978	978	978	978	9
264	20250214	142900	159348493	979	979	979	979	18
265	20250214	142800	159330871	979	979	979	979	0
266	20250214	142700	159330871	979	979	979	979	1302
267	20250214	142600	158056213	979	979	979	979	9
268	20250214	142500	158047402	978	978	978	978	0
269	20250214	142400	158047402	978	978	978	978	8
270	20250214	142300	158039578	978	978	978	978	10
271	20250214	142200	158029798	978	978	978	978	735
272	20250214	142100	157310968	978	978	978	978	10
273	20250214	142000	157301188	980	978	980	978	10
274	20250214	141900	157291406	979	979	979	979	0
275	20250214	141800	157291406	979	979	979	979	9
276	20250214	141700	157282595	980	979	980	979	19
277	20250214	141600	157263984	979	979	979	979	0
278	20250214	141500	157263984	979	979	979	979	9
279	20250214	141400	157255173	980	978	980	978	11
280	20250214	141300	157244411	980	978	980	978	95
281	20250214	141200	157151453	979	980	980	979	17
282	20250214	141100	157134809	979	979	979	979	10
283	20250214	141000	157125019	979	979	979	979	0
284	20250214	140900	157125019	979	979	979	979	9
285	20250214	140800	157116208	979	979	979	979	9
286	20250214	140700	157107397	980	980	980	980	1
287	20250214	140600	157106417	978	980	980	978	535
288	20250214	140500	156583183	978	978	978	978	9
289	20250214	140400	156574381	980	980	980	980	0
290	20250214	140300	156574381	980	979	980	978	688
291	20250214	140200	155900836	978	978	978	978	10
292	20250214	140100	155891056	979	979	979	979	1
293	20250214	140000	155890077	977	977	979	977	5009
294	20250214	135900	150996282	979	977	979	977	10
295	20250214	135800	150986510	977	977	977	977	0
296	20250214	135700	150986510	977	977	977	977	9
297	20250214	135600	150977717	977	977	977	977	9
298	20250214	135500	150968924	977	977	977	977	0
299	20250214	135400	150968924	977	977	977	977	9
300	20250214	135300	150960131	978	978	978	978	885
301	20250214	135200	150094601	978	978	978	978	0
302	20250214	135100	150094601	978	978	978	978	9
303	20250214	135000	150085799	978	978	978	978	9
304	20250214	134900	150076997	978	978	978	978	0
305	20250214	134800	150076997	978	978	978	978	8
306	20250214	134700	150069173	978	978	978	978	9
307	20250214	134600	150060371	979	977	979	977	10
308	20250214	134500	150050599	979	979	979	979	0
309	20250214	134400	150050599	979	977	979	977	11
310	20250214	134300	150039848	978	976	979	976	21
311	20250214	134200	150019327	979	979	979	979	0
312	20250214	134100	150019327	979	976	979	976	1030
313	20250214	134000	149014004	976	976	976	976	15
314	20250214	133900	148999364	976	976	976	976	0
315	20250214	133800	148999364	976	976	976	976	9
316	20250214	133700	148990580	976	976	976	976	9
317	20250214	133600	148981796	979	976	979	976	7
318	20250214	133500	148974961	976	976	976	976	8
319	20250214	133400	148967153	976	977	979	976	3010
320	20250214	133300	146029346	977	977	977	977	0
321	20250214	133200	146029346	977	977	977	977	9
322	20250214	133100	146020553	979	977	979	977	10
323	20250214	133000	146010781	979	979	979	979	1
324	20250214	132900	146009802	977	979	979	977	11
325	20250214	132800	145999051	977	977	977	977	9
326	20250214	132700	145990258	979	978	979	978	2007
327	20250214	132600	144025412	978	978	978	978	116
328	20250214	132500	143911964	978	978	978	977	14
329	20250214	132400	143898281	978	978	978	978	3
330	20250214	132300	143895347	977	977	977	977	8
331	20250214	132200	143887531	978	978	978	978	1967
332	20250214	132100	141963805	978	978	978	978	0
333	20250214	132000	141963805	978	978	978	978	11
334	20250214	131900	141953047	978	978	978	978	109
335	20250214	131800	141846445	978	978	978	978	0
336	20250214	131700	141846445	978	978	978	978	9
337	20250214	131600	141837643	979	978	979	978	10
338	20250214	131500	141827862	980	980	980	980	2
339	20250214	131400	141825902	978	980	980	978	10019
340	20250214	131300	132026676	980	979	980	979	311
341	20250214	131200	131722205	980	980	980	980	81
342	20250214	131100	131642825	979	979	979	979	8
343	20250214	131000	131634993	980	979	980	979	1614
344	20250214	130900	130053283	978	978	978	978	9
345	20250214	130800	130044481	977	977	977	977	370
346	20250214	130700	129682991	977	980	980	977	11
347	20250214	130600	129672238	977	977	977	977	9
348	20250214	130500	129663445	977	977	977	977	0
349	20250214	130400	129663445	977	980	980	977	2009
350	20250214	130300	127694652	977	977	977	977	1009
351	20250214	130200	126708859	977	977	977	977	0
352	20250214	130100	126708859	977	977	977	977	9
353	20250214	130000	126700066	980	977	980	977	10
354	20250214	125900	126690290	977	977	977	977	0
355	20250214	125800	126690290	977	977	977	977	9
356	20250214	125700	126681497	977	977	977	977	2009
357	20250214	125600	124718704	977	977	977	977	500
358	20250214	125500	124230204	977	977	977	977	27
359	20250214	125400	124203825	977	977	977	977	9
360	20250214	125300	124195032	977	977	977	977	0
361	20250214	125200	124195032	977	979	980	977	98
362	20250214	125100	124099107	977	979	979	977	11
363	20250214	125000	124088356	979	979	979	979	0
364	20250214	124900	124088356	979	979	979	979	44
365	20250214	124800	124045280	977	977	977	977	155
366	20250214	124700	123893845	977	977	977	977	9
367	20250214	124600	123885052	977	977	977	977	0
368	20250214	124500	123885052	977	977	977	977	9
369	20250214	124400	123876259	977	977	977	977	9
370	20250214	124300	123867466	977	977	977	977	0
371	20250214	124200	123867466	977	977	977	977	9
372	20250214	124100	123858673	977	977	977	977	9
373	20250214	124000	123849880	980	980	980	980	2
374	20250214	123900	123847920	977	980	980	977	12011
375	20250214	123800	112113167	977	977	980	977	1011
376	20250214	123700	111125414	977	977	977	977	0
377	20250214	123600	111125414	977	977	977	977	9
378	20250214	123500	111116621	977	977	977	977	8
379	20250214	123400	111108805	979	979	979	979	18
380	20250214	123300	111091183	979	980	980	979	67
381	20250214	123200	111025589	979	979	979	979	9
382	20250214	123100	111016778	979	979	979	979	0
383	20250214	123000	111016778	979	979	979	979	158
384	20250214	122900	110862096	981	981	981	979	19
385	20250214	122800	110843475	979	979	979	979	1646
386	20250214	122700	109232041	979	980	981	979	2410
387	20250214	122600	106870248	979	979	980	979	590
388	20250214	122500	106292213	979	976	979	976	11
389	20250214	122400	106281471	979	976	979	976	2002
390	20250214	122300	104327513	976	976	976	976	8
391	20250214	122200	104319705	976	976	976	976	9
392	20250214	122100	104310921	976	976	976	976	0
393	20250214	122000	104310921	976	976	976	976	396
394	20250214	121900	103924425	976	977	977	976	1509
395	20250214	121800	102450141	977	977	977	977	3
396	20250214	121700	102447210	977	977	977	977	9
397	20250214	121600	102438417	977	977	977	977	2009
398	20250214	121500	100475624	979	979	979	979	11
399	20250214	121400	100464855	977	977	977	977	9
400	20250214	121300	100456062	977	977	977	977	9
401	20250214	121200	100447269	976	977	977	976	3000
402	20250214	121100	97519267	977	977	977	977	8
403	20250214	121000	97511451	980	977	980	976	1014
404	20250214	120900	96521748	976	976	976	976	0
405	20250214	120800	96521748	976	976	976	976	9
406	20250214	120700	96512964	976	976	976	976	9
407	20250214	120600	96504180	977	977	977	977	0
408	20250214	120500	96504180	977	977	977	977	9
409	20250214	120400	96495387	977	980	980	977	2750
410	20250214	120300	93800414	980	976	980	976	111
411	20250214	120200	93691670	976	976	976	976	0
412	20250214	120100	93691670	976	976	976	976	9
413	20250214	120000	93682886	976	976	976	976	9
414	20250214	115900	93674102	976	976	976	976	0
415	20250214	115800	93674102	976	976	976	976	8
416	20250214	115700	93666294	980	976	980	976	11
417	20250214	115600	93655550	980	980	980	980	1
418	20250214	115500	93654570	976	976	976	976	9
419	20250214	115400	93645786	976	976	976	976	9
420	20250214	115300	93637002	980	980	980	980	0
421	20250214	115200	93637002	980	976	980	976	10
422	20250214	115100	93627238	976	976	976	976	9
423	20250214	115000	93618454	976	976	976	976	32
424	20250214	114900	93587222	976	976	976	976	10
425	20250214	114800	93577462	976	976	976	976	9
426	20250214	114700	93568678	976	976	976	976	0
427	20250214	114600	93568678	976	976	976	976	10008
428	20250214	114500	83800870	976	976	976	976	9
429	20250214	114400	83792086	980	980	980	980	1
430	20250214	114300	83791106	976	980	980	976	10
431	20250214	114200	83781342	976	980	980	976	10
432	20250214	114100	83771578	976	976	976	976	9
433	20250214	114000	83762794	976	976	976	976	0
434	20250214	113900	83762794	976	976	976	976	9
435	20250214	113800	83754010	980	976	980	976	11
436	20250214	113700	83743266	976	976	976	976	0
437	20250214	113600	83743266	976	976	976	976	3015
438	20250214	113500	80800626	976	976	976	976	8
439	20250214	113400	80792818	980	976	980	976	3879
440	20250214	113300	76993859	976	976	976	976	9
441	20250214	113200	76985075	978	979	979	976	168
442	20250214	113100	76820639	979	978	979	978	21
443	20250214	113000	76800100	979	976	979	976	11
444	20250214	112900	76789358	976	976	976	976	9
445	20250214	112800	76780574	979	979	979	979	2
446	20250214	112700	76778616	975	975	975	975	9
447	20250214	112600	76769841	980	980	980	975	17
448	20250214	112500	76753226	980	975	980	975	53
449	20250214	112400	76701541	975	975	975	975	94
450	20250214	112300	76609891	975	980	980	975	10
451	20250214	112200	76600136	980	976	980	976	301
452	20250214	112100	76306356	976	980	980	976	9
453	20250214	112000	76297568	976	981	981	976	409
454	20250214	111900	75896384	981	981	981	976	2057
455	20250214	111800	73888703	977	980	981	977	3966
456	20250214	111700	70007850	981	980	981	980	330
457	20250214	111600	69684448	980	977	980	977	10
458	20250214	111500	69674675	980	980	980	980	1510
459	20250214	111400	68194875	980	977	980	977	29
460	20250214	111300	68166482	977	977	977	977	9
461	20250214	111200	68157689	977	977	977	977	0
462	20250214	111100	68157689	977	977	977	977	9
463	20250214	111000	68148896	977	977	977	977	8
464	20250214	110900	68141080	977	977	977	977	1
465	20250214	110800	68140103	976	980	980	976	209
466	20250214	110700	67935319	980	976	980	976	4013
467	20250214	110600	64002615	981	981	981	981	502
468	20250214	110500	63510153	980	976	980	976	514
469	20250214	110400	63006489	976	979	980	976	10019
470	20250214	110300	53194585	979	976	979	976	673
471	20250214	110200	52537731	976	976	979	976	139
472	20250214	110100	52401767	976	976	976	976	9
473	20250214	110000	52392983	979	979	979	979	2
474	20250214	105900	52391025	976	976	976	976	9
475	20250214	105800	52382241	979	979	979	976	13
476	20250214	105700	52369541	978	976	978	976	63
477	20250214	105600	52307943	979	979	979	979	0
478	20250214	105500	52307943	979	978	979	976	4011
479	20250214	105400	48385201	978	975	978	975	6507
480	20250214	105300	42029328	976	976	976	975	113
481	20250214	105200	41919052	975	976	976	975	1009
482	20250214	105100	40934277	977	975	977	975	2384
483	20250214	105000	38607500	975	975	975	975	0
484	20250214	104900	38607500	975	975	975	975	9
485	20250214	104800	38598725	976	975	976	975	11
486	20250214	104700	38587998	976	976	976	976	2
487	20250214	104600	38586046	975	975	975	975	72
488	20250214	104500	38515846	976	976	976	976	3577
489	20250214	104400	35024694	976	976	976	976	0
490	20250214	104300	35024694	976	977	977	976	11
491	20250214	104200	35013956	976	976	976	976	1509
492	20250214	104100	33541172	977	977	977	977	35
493	20250214	104000	33506977	977	977	977	976	1514
494	20250214	103900	32027808	976	976	976	976	9
495	20250214	103800	32019024	977	977	977	976	606
496	20250214	103700	31427562	976	976	976	976	509
497	20250214	103600	30930778	977	976	977	976	113
498	20250214	103500	30820488	976	976	976	976	60
499	20250214	103400	30761928	976	976	976	976	0
500	20250214	103300	30761928	976	976	976	976	8
501	20250214	103200	30754120	977	976	977	976	511
502	20250214	103100	30255382	977	976	977	976	66
503	20250214	103000	30190964	974	977	977	974	10
504	20250214	102900	30181221	974	973	977	973	114
505	20250214	102800	30070188	974	974	974	974	234
506	20250214	102700	29842272	974	977	977	974	4112
507	20250214	102600	25837178	974	974	974	974	9
508	20250214	102500	25828412	974	974	974	974	500
509	20250214	102400	25341412	974	977	977	974	11
510	20250214	102300	25330692	975	975	975	974	44
511	20250214	102200	25287801	975	975	975	975	2
512	20250214	102100	25285851	975	975	975	975	18
513	20250214	102000	25268301	977	977	977	977	0
514	20250214	101900	25268301	977	977	977	977	29
515	20250214	101800	25239968	977	977	977	977	0
516	20250214	101700	25239968	977	977	977	977	25
517	20250214	101600	25215543	977	975	977	974	94
518	20250214	101500	25123969	977	977	977	977	0
519	20250214	101400	25123969	977	977	977	975	213
520	20250214	101300	24916286	975	976	976	975	39
521	20250214	101200	24878249	977	977	977	977	0
522	20250214	101100	24878249	977	977	977	977	1
523	20250214	101000	24877272	977	977	977	977	2
524	20250214	100900	24875318	977	977	977	977	100
525	20250214	100800	24777618	977	977	977	977	90
526	20250214	100700	24689688	977	977	977	977	469
527	20250214	100600	24231475	977	977	977	977	0
528	20250214	100500	24231475	977	977	977	977	0
529	20250214	100400	24231475	977	977	977	977	2
530	20250214	100300	24229521	977	976	977	976	63
531	20250214	100200	24168029	976	976	976	976	11
532	20250214	100100	24157293	977	977	977	977	0
533	20250214	100000	24157293	977	977	977	977	0
534	20250214	095900	24157293	977	977	977	977	4
535	20250214	095800	24153385	974	977	977	974	442
536	20250214	095700	23722873	977	977	977	976	264
537	20250214	095600	23464949	977	977	977	977	2
538	20250214	095500	23462995	976	976	976	976	505
539	20250214	095400	22970115	976	976	976	976	581
540	20250214	095300	22403059	976	976	976	976	22
541	20250214	095200	22381587	976	976	976	976	1
542	20250214	095100	22380611	976	976	976	976	0
543	20250214	095000	22380611	976	976	976	976	0
544	20250214	094900	22380611	976	976	976	976	0
545	20250214	094800	22380611	976	976	976	976	0
546	20250214	094700	22380611	976	976	976	976	0
547	20250214	094600	22380611	976	976	976	976	3
548	20250214	094500	22377683	974	974	974	974	5
549	20250214	094400	22372813	976	976	976	976	4
550	20250214	094300	22368909	976	976	976	976	1
551	20250214	094200	22367933	976	977	977	976	612
552	20250214	094100	21770521	977	977	977	976	29
553	20250214	094000	21742210	977	976	977	976	5
554	20250214	093900	21737328	977	977	977	973	221
555	20250214	093800	21522287	974	974	974	974	1971
556	20250214	093700	19602533	975	977	977	975	33
557	20250214	093600	19570328	978	978	978	978	7
558	20250214	093500	19563482	978	978	978	974	282
559	20250214	093400	19288702	975	978	978	975	123
560	20250214	093300	19168774	978	978	978	978	2
561	20250214	093200	19166818	978	978	978	978	2
562	20250214	093100	19164862	978	978	978	978	6
563	20250214	093000	19158994	975	976	976	975	1935
564	20250214	092900	17272269	978	978	978	978	5
565	20250214	092800	17267379	979	979	979	979	0
566	20250214	092700	17267379	979	979	979	979	0
567	20250214	092600	17267379	979	979	979	979	0
568	20250214	092500	17267379	979	979	979	979	0
569	20250214	092400	17267379	979	979	979	979	0
570	20250214	092300	17267379	979	979	979	979	0
571	20250214	092200	17267379	979	975	979	975	97
572	20250214	092100	17172420	979	976	979	976	311
573	20250214	092000	16868851	980	980	980	980	0
574	20250214	091900	16868851	980	978	980	976	168
575	20250214	091800	16704626	978	979	979	978	995
576	20250214	091700	15730703	979	980	980	979	774
577	20250214	091600	14972956	980	979	980	979	421
578	20250214	091500	14560791	979	979	979	979	0
579	20250214	091400	14560791	979	979	979	979	5
580	20250214	091300	14555896	979	979	979	979	200
581	20250214	091200	14360096	979	979	980	979	28
582	20250214	091100	14332674	980	980	980	980	0
583	20250214	091000	14332674	980	977	980	977	5002
584	20250214	090900	9435717	977	978	979	976	6002
585	20250214	090800	3567761	978	978	978	978	0
586	20250214	090700	3567761	978	978	978	978	0
587	20250214	090600	3567761	978	977	978	977	217
588	20250214	090500	3355751	976	977	977	976	1002
589	20250214	090400	2377797	975	977	977	975	922
590	20250214	090300	1478827	978	978	978	978	0
591	20250214	090200	1478827	978	975	978	975	200
592	20250214	090100	1283754	975	974	975	974	21
593	20250214	090000	1263280	975	974	975	974	1297