KissMeData/148250/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	202900	563538680	5380	5380	5380	5380	366
3	20250214	202800	563538680	5380	5380	5380	5380	0
4	20250214	202700	563538680	5380	5380	5380	5380	0
5	20250214	202600	563538680	5380	5380	5380	5380	0
6	20250214	202500	563538680	5380	5380	5380	5380	0
7	20250214	202400	563538680	5380	5380	5380	5380	0
8	20250214	202300	563538680	5380	5380	5380	5380	0
9	20250214	202200	563538680	5380	5380	5380	5380	0
10	20250214	202100	563538680	5380	5380	5380	5380	0
11	20250214	202000	563538680	5380	5380	5380	5380	0
12	20250214	201900	563538680	5380	5380	5380	5380	0
13	20250214	201800	563538680	5380	5380	5380	5380	0
14	20250214	201700	563538680	5380	5380	5380	5380	0
15	20250214	201600	563538680	5380	5380	5380	5380	0
16	20250214	201500	563538680	5380	5380	5380	5380	0
17	20250214	201400	563538680	5380	5380	5380	5380	0
18	20250214	201300	563538680	5380	5380	5380	5380	0
19	20250214	201200	563538680	5380	5380	5380	5380	0
20	20250214	201100	563538680	5380	5380	5380	5380	0
21	20250214	201000	563538680	5380	5380	5380	5380	0
22	20250214	200900	563538680	5380	5380	5380	5380	0
23	20250214	200800	563538680	5380	5380	5380	5380	0
24	20250214	200700	563538680	5380	5380	5380	5380	0
25	20250214	200600	563538680	5380	5380	5380	5380	0
26	20250214	200500	563538680	5380	5380	5380	5380	0
27	20250214	200400	563538680	5380	5380	5380	5380	0
28	20250214	200300	563538680	5380	5380	5380	5380	0
29	20250214	200200	563538680	5380	5380	5380	5380	0
30	20250214	200100	563538680	5380	5380	5380	5380	0
31	20250214	200000	563538680	5380	5380	5380	5380	0
32	20250214	195900	563538680	5380	5380	5380	5380	366
33	20250214	195800	563538680	5380	5380	5380	5380	0
34	20250214	195700	563538680	5380	5380	5380	5380	0
35	20250214	195600	563538680	5380	5380	5380	5380	0
36	20250214	195500	563538680	5380	5380	5380	5380	0
37	20250214	195400	563538680	5380	5380	5380	5380	0
38	20250214	195300	563538680	5380	5380	5380	5380	0
39	20250214	195200	563538680	5380	5380	5380	5380	0
40	20250214	195100	563538680	5380	5380	5380	5380	0
41	20250214	195000	563538680	5380	5380	5380	5380	0
42	20250214	194900	563538680	5380	5380	5380	5380	0
43	20250214	194800	563538680	5380	5380	5380	5380	0
44	20250214	194700	563538680	5380	5380	5380	5380	0
45	20250214	194600	563538680	5380	5380	5380	5380	0
46	20250214	194500	563538680	5380	5380	5380	5380	0
47	20250214	194400	563538680	5380	5380	5380	5380	0
48	20250214	194300	563538680	5380	5380	5380	5380	0
49	20250214	194200	563538680	5380	5380	5380	5380	0
50	20250214	194100	563538680	5380	5380	5380	5380	0
51	20250214	194000	563538680	5380	5380	5380	5380	0
52	20250214	193900	563538680	5380	5380	5380	5380	0
53	20250214	193800	563538680	5380	5380	5380	5380	0
54	20250214	193700	563538680	5380	5380	5380	5380	0
55	20250214	193600	563538680	5380	5380	5380	5380	0
56	20250214	193500	563538680	5380	5380	5380	5380	0
57	20250214	193400	563538680	5380	5380	5380	5380	0
58	20250214	193300	563538680	5380	5380	5380	5380	0
59	20250214	193200	563538680	5380	5380	5380	5380	0
60	20250214	193100	563538680	5380	5380	5380	5380	0
61	20250214	193000	563538680	5380	5380	5380	5380	0
62	20250214	192900	563538680	5380	5380	5380	5380	366
63	20250214	192800	563538680	5380	5380	5380	5380	0
64	20250214	192700	563538680	5380	5380	5380	5380	0
65	20250214	192600	563538680	5380	5380	5380	5380	0
66	20250214	192500	563538680	5380	5380	5380	5380	0
67	20250214	192400	563538680	5380	5380	5380	5380	0
68	20250214	192300	563538680	5380	5380	5380	5380	0
69	20250214	192200	563538680	5380	5380	5380	5380	0
70	20250214	192100	563538680	5380	5380	5380	5380	0
71	20250214	192000	563538680	5380	5380	5380	5380	0
72	20250214	191900	563538680	5380	5380	5380	5380	0
73	20250214	191800	563538680	5380	5380	5380	5380	0
74	20250214	191700	563538680	5380	5380	5380	5380	0
75	20250214	191600	563538680	5380	5380	5380	5380	0
76	20250214	191500	563538680	5380	5380	5380	5380	0
77	20250214	191400	563538680	5380	5380	5380	5380	0
78	20250214	191300	563538680	5380	5380	5380	5380	0
79	20250214	191200	563538680	5380	5380	5380	5380	0
80	20250214	191100	563538680	5380	5380	5380	5380	0
81	20250214	191000	563538680	5380	5380	5380	5380	0
82	20250214	190900	563538680	5380	5380	5380	5380	0
83	20250214	190800	563538680	5380	5380	5380	5380	0
84	20250214	190700	563538680	5380	5380	5380	5380	0
85	20250214	190600	563538680	5380	5380	5380	5380	0
86	20250214	190500	563538680	5380	5380	5380	5380	0
87	20250214	190400	563538680	5380	5380	5380	5380	0
88	20250214	190300	563538680	5380	5380	5380	5380	0
89	20250214	190200	563538680	5380	5380	5380	5380	0
90	20250214	190100	563538680	5380	5380	5380	5380	0
91	20250214	190000	563538680	5380	5380	5380	5380	0
92	20250214	185900	563538680	5380	5380	5380	5380	366
93	20250214	185800	563538680	5380	5380	5380	5380	0
94	20250214	185700	563538680	5380	5380	5380	5380	0
95	20250214	185600	563538680	5380	5380	5380	5380	0
96	20250214	185500	563538680	5380	5380	5380	5380	0
97	20250214	185400	563538680	5380	5380	5380	5380	0
98	20250214	185300	563538680	5380	5380	5380	5380	0
99	20250214	185200	563538680	5380	5380	5380	5380	0
100	20250214	185100	563538680	5380	5380	5380	5380	0
101	20250214	185000	563538680	5380	5380	5380	5380	0
102	20250214	184900	563538680	5380	5380	5380	5380	0
103	20250214	184800	563538680	5380	5380	5380	5380	0
104	20250214	184700	563538680	5380	5380	5380	5380	0
105	20250214	184600	563538680	5380	5380	5380	5380	0
106	20250214	184500	563538680	5380	5380	5380	5380	0
107	20250214	184400	563538680	5380	5380	5380	5380	0
108	20250214	184300	563538680	5380	5380	5380	5380	0
109	20250214	184200	563538680	5380	5380	5380	5380	0
110	20250214	184100	563538680	5380	5380	5380	5380	0
111	20250214	184000	563538680	5380	5380	5380	5380	0
112	20250214	183900	563538680	5380	5380	5380	5380	0
113	20250214	183800	563538680	5380	5380	5380	5380	0
114	20250214	183700	563538680	5380	5380	5380	5380	0
115	20250214	183600	563538680	5380	5380	5380	5380	0
116	20250214	183500	563538680	5380	5380	5380	5380	0
117	20250214	183400	563538680	5380	5380	5380	5380	0
118	20250214	183300	563538680	5380	5380	5380	5380	0
119	20250214	183200	563538680	5380	5380	5380	5380	0
120	20250214	183100	563538680	5380	5380	5380	5380	0
121	20250214	183000	563538680	5380	5380	5380	5380	0
122	20250214	182900	563538680	5380	5380	5380	5380	366
123	20250214	182800	563538680	5380	5380	5380	5380	0
124	20250214	182700	563538680	5380	5380	5380	5380	0
125	20250214	182600	563538680	5380	5380	5380	5380	0
126	20250214	182500	563538680	5380	5380	5380	5380	0
127	20250214	182400	563538680	5380	5380	5380	5380	0
128	20250214	182300	563538680	5380	5380	5380	5380	0
129	20250214	182200	563538680	5380	5380	5380	5380	0
130	20250214	182100	563538680	5380	5380	5380	5380	0
131	20250214	182000	563538680	5380	5380	5380	5380	0
132	20250214	181900	563538680	5380	5380	5380	5380	0
133	20250214	181800	563538680	5380	5380	5380	5380	0
134	20250214	181700	563538680	5380	5380	5380	5380	0
135	20250214	181600	563538680	5380	5380	5380	5380	0
136	20250214	181500	563538680	5380	5380	5380	5380	0
137	20250214	181400	563538680	5380	5380	5380	5380	0
138	20250214	181300	563538680	5380	5380	5380	5380	0
139	20250214	181200	563538680	5380	5380	5380	5380	0
140	20250214	181100	563538680	5380	5380	5380	5380	0
141	20250214	181000	563538680	5380	5380	5380	5380	0
142	20250214	180900	563538680	5380	5380	5380	5380	0
143	20250214	180800	563538680	5380	5380	5380	5380	0
144	20250214	180700	563538680	5380	5380	5380	5380	0
145	20250214	180600	563538680	5380	5380	5380	5380	0
146	20250214	180500	563538680	5380	5380	5380	5380	0
147	20250214	180400	563538680	5380	5380	5380	5380	0
148	20250214	180300	563538680	5380	5380	5380	5380	0
149	20250214	180200	563538680	5380	5380	5380	5380	0
150	20250214	180100	563538680	5380	5380	5380	5380	0
151	20250214	180000	563538680	5380	5380	5380	5380	0
152	20250214	175900	563538680	5380	5380	5380	5380	366
153	20250214	175800	563538680	5380	5380	5380	5380	0
154	20250214	175700	563538680	5380	5380	5380	5380	0
155	20250214	175600	563538680	5380	5380	5380	5380	0
156	20250214	175500	563538680	5380	5380	5380	5380	0
157	20250214	175400	563538680	5380	5380	5380	5380	0
158	20250214	175300	563538680	5380	5380	5380	5380	0
159	20250214	175200	563538680	5380	5380	5380	5380	0
160	20250214	175100	563538680	5380	5380	5380	5380	0
161	20250214	175000	563538680	5380	5380	5380	5380	0
162	20250214	174900	563538680	5380	5380	5380	5380	0
163	20250214	174800	563538680	5380	5380	5380	5380	0
164	20250214	174700	563538680	5380	5380	5380	5380	0
165	20250214	174600	563538680	5380	5380	5380	5380	0
166	20250214	174500	563538680	5380	5380	5380	5380	0
167	20250214	174400	563538680	5380	5380	5380	5380	0
168	20250214	174300	563538680	5380	5380	5380	5380	0
169	20250214	174200	563538680	5380	5380	5380	5380	0
170	20250214	174100	563538680	5380	5380	5380	5380	0
171	20250214	174000	563538680	5380	5380	5380	5380	0
172	20250214	173900	563538680	5380	5380	5380	5380	0
173	20250214	173800	563538680	5380	5380	5380	5380	0
174	20250214	173700	563538680	5380	5380	5380	5380	0
175	20250214	173600	563538680	5380	5380	5380	5380	0
176	20250214	173500	563538680	5380	5380	5380	5380	0
177	20250214	173400	563538680	5380	5380	5380	5380	0
178	20250214	173300	563538680	5380	5380	5380	5380	0
179	20250214	173200	563538680	5380	5380	5380	5380	0
180	20250214	173100	563538680	5380	5380	5380	5380	0
181	20250214	173000	563538680	5380	5380	5380	5380	0
182	20250214	172900	563538680	5380	5380	5380	5380	366
183	20250214	172800	563538680	5380	5380	5380	5380	0
184	20250214	172700	563538680	5380	5380	5380	5380	0
185	20250214	172600	563538680	5380	5380	5380	5380	0
186	20250214	172500	563538680	5380	5380	5380	5380	0
187	20250214	172400	563538680	5380	5380	5380	5380	0
188	20250214	172300	563538680	5380	5380	5380	5380	0
189	20250214	172200	563538680	5380	5380	5380	5380	0
190	20250214	172100	563538680	5380	5380	5380	5380	0
191	20250214	172000	563538680	5380	5380	5380	5380	0
192	20250214	171900	563538680	5380	5380	5380	5380	0
193	20250214	171800	563538680	5380	5380	5380	5380	0
194	20250214	171700	563538680	5380	5380	5380	5380	0
195	20250214	171600	563538680	5380	5380	5380	5380	0
196	20250214	171500	563538680	5380	5380	5380	5380	0
197	20250214	171400	563538680	5380	5380	5380	5380	0
198	20250214	171300	563538680	5380	5380	5380	5380	0
199	20250214	171200	563538680	5380	5380	5380	5380	0
200	20250214	171100	563538680	5380	5380	5380	5380	0
201	20250214	171000	563538680	5380	5380	5380	5380	0
202	20250214	170900	563538680	5380	5380	5380	5380	0
203	20250214	170800	563538680	5380	5380	5380	5380	0
204	20250214	170700	563538680	5380	5380	5380	5380	0
205	20250214	170600	563538680	5380	5380	5380	5380	0
206	20250214	170500	563538680	5380	5380	5380	5380	0
207	20250214	170400	563538680	5380	5380	5380	5380	0
208	20250214	170300	563538680	5380	5380	5380	5380	0
209	20250214	170200	563538680	5380	5380	5380	5380	0
210	20250214	170100	563538680	5380	5380	5380	5380	0
211	20250214	170000	563538680	5380	5380	5380	5380	0
212	20250214	165900	563538680	5380	5380	5380	5380	366
213	20250214	165800	563538680	5380	5380	5380	5380	0
214	20250214	165700	563538680	5380	5380	5380	5380	0
215	20250214	165600	563538680	5380	5380	5380	5380	0
216	20250214	165500	563538680	5380	5380	5380	5380	0
217	20250214	165400	563538680	5380	5380	5380	5380	0
218	20250214	165300	563538680	5380	5380	5380	5380	0
219	20250214	165200	563538680	5380	5380	5380	5380	0
220	20250214	165100	563538680	5380	5380	5380	5380	0
221	20250214	165000	563538680	5380	5380	5380	5380	0
222	20250214	164900	563538680	5380	5380	5380	5380	0
223	20250214	164800	563538680	5380	5380	5380	5380	0
224	20250214	164700	563538680	5380	5380	5380	5380	0
225	20250214	164600	563538680	5380	5380	5380	5380	0
226	20250214	164500	563538680	5380	5380	5380	5380	0
227	20250214	164400	563538680	5380	5380	5380	5380	0
228	20250214	164300	563538680	5380	5380	5380	5380	0
229	20250214	164200	563538680	5380	5380	5380	5380	0
230	20250214	164100	563538680	5380	5380	5380	5380	0
231	20250214	164000	563538680	5380	5380	5380	5380	0
232	20250214	163900	563538680	5380	5380	5380	5380	0
233	20250214	163800	563538680	5380	5380	5380	5380	0
234	20250214	163700	563538680	5380	5380	5380	5380	0
235	20250214	163600	563538680	5380	5380	5380	5380	0
236	20250214	163500	563538680	5380	5380	5380	5380	0
237	20250214	163400	563538680	5380	5380	5380	5380	0
238	20250214	163300	563538680	5380	5380	5380	5380	0
239	20250214	163200	563538680	5380	5380	5380	5380	0
240	20250214	163100	563538680	5380	5380	5380	5380	0
241	20250214	163000	563538680	5380	5380	5380	5380	0
242	20250214	162900	563538680	5380	5380	5380	5380	366
243	20250214	162800	563538680	5380	5380	5380	5380	0
244	20250214	162700	563538680	5380	5380	5380	5380	0
245	20250214	162600	563538680	5380	5380	5380	5380	0
246	20250214	162500	563538680	5380	5380	5380	5380	0
247	20250214	162400	563538680	5380	5380	5380	5380	0
248	20250214	162300	563538680	5380	5380	5380	5380	0
249	20250214	162200	563538680	5380	5380	5380	5380	0
250	20250214	162100	563538680	5380	5380	5380	5380	0
251	20250214	162000	563538680	5380	5380	5380	5380	0
252	20250214	161900	563538680	5380	5380	5380	5380	0
253	20250214	161800	563538680	5380	5380	5380	5380	0
254	20250214	161700	563538680	5380	5380	5380	5380	0
255	20250214	161600	563538680	5380	5380	5380	5380	0
256	20250214	161500	563538680	5380	5380	5380	5380	0
257	20250214	161400	563538680	5380	5380	5380	5380	0
258	20250214	161300	563538680	5380	5380	5380	5380	0
259	20250214	161200	563538680	5380	5380	5380	5380	0
260	20250214	161100	563538680	5380	5380	5380	5380	0
261	20250214	161000	563538680	5380	5380	5380	5380	0
262	20250214	160900	563538680	5380	5380	5380	5380	0
263	20250214	160800	563538680	5380	5380	5380	5380	0
264	20250214	160700	563538680	5380	5380	5380	5380	0
265	20250214	160600	563538680	5380	5380	5380	5380	0
266	20250214	160500	563538680	5380	5380	5380	5380	0
267	20250214	160400	563538680	5380	5380	5380	5380	0
268	20250214	160300	563538680	5380	5380	5380	5380	0
269	20250214	160200	563538680	5380	5380	5380	5380	0
270	20250214	160100	563538680	5380	5380	5380	5380	0
271	20250214	160000	563538680	5380	5380	5380	5380	0
272	20250214	155900	563538680	5380	5380	5380	5380	366
273	20250214	155800	563538680	5380	5380	5380	5380	0
274	20250214	155700	563538680	5380	5380	5380	5380	0
275	20250214	155600	563538680	5380	5380	5380	5380	0
276	20250214	155500	563538680	5380	5380	5380	5380	0
277	20250214	155400	563538680	5380	5380	5380	5380	0
278	20250214	155300	563538680	5380	5380	5380	5380	0
279	20250214	155200	563538680	5380	5380	5380	5380	0
280	20250214	155100	563538680	5380	5380	5380	5380	0
281	20250214	155000	563538680	5380	5380	5380	5380	0
282	20250214	154900	563538680	5380	5380	5380	5380	0
283	20250214	154800	563538680	5380	5380	5380	5380	0
284	20250214	154700	563538680	5380	5380	5380	5380	0
285	20250214	154600	563538680	5380	5380	5380	5380	0
286	20250214	154500	563538680	5380	5380	5380	5380	0
287	20250214	154400	563538680	5380	5380	5380	5380	0
288	20250214	154300	563538680	5380	5380	5380	5380	0
289	20250214	154200	563538680	5380	5380	5380	5380	0
290	20250214	154100	563538680	5380	5380	5380	5380	0
291	20250214	154000	563538680	5380	5380	5380	5380	0
292	20250214	153900	563538680	5380	5380	5380	5380	0
293	20250214	153800	563538680	5380	5380	5380	5380	0
294	20250214	153700	563538680	5380	5380	5380	5380	0
295	20250214	153600	563538680	5380	5380	5380	5380	0
296	20250214	153500	563538680	5380	5380	5380	5380	0
297	20250214	153400	563538680	5380	5380	5380	5380	0
298	20250214	153300	563538680	5380	5380	5380	5380	0
299	20250214	153200	563538680	5380	5380	5380	5380	0
300	20250214	153100	563538680	5380	5380	5380	5380	0
301	20250214	153000	563538680	5380	5380	5380	5380	366
302	20250214	152900	561569600	5350	5350	5350	5350	0
303	20250214	152800	561569600	5350	5350	5350	5350	0
304	20250214	152700	561569600	5350	5350	5350	5350	0
305	20250214	152600	561569600	5350	5350	5350	5350	0
306	20250214	152500	561569600	5350	5350	5350	5350	0
307	20250214	152400	561569600	5350	5350	5350	5350	0
308	20250214	152300	561569600	5350	5350	5350	5350	0
309	20250214	152200	561569600	5350	5350	5350	5350	0
310	20250214	152100	561569600	5350	5350	5350	5350	0
311	20250214	152000	561569600	5350	5350	5350	5350	0
312	20250214	151900	561569600	5350	5360	5360	5350	59
313	20250214	151800	561253740	5380	5380	5380	5380	345
314	20250214	151700	559397640	5370	5370	5370	5370	25
315	20250214	151600	559263390	5370	5370	5370	5370	115
316	20250214	151500	558645840	5380	5380	5380	5380	0
317	20250214	151400	558645840	5380	5380	5380	5380	10
318	20250214	151300	558592040	5380	5380	5380	5380	138
319	20250214	151200	557849600	5380	5380	5380	5380	0
320	20250214	151100	557849600	5380	5380	5380	5380	62
321	20250214	151000	557516040	5380	5380	5390	5380	130
322	20250214	150900	556815800	5380	5380	5380	5380	1
323	20250214	150800	556810420	5380	5380	5380	5380	0
324	20250214	150700	556810420	5380	5380	5380	5380	3
325	20250214	150600	556794280	5390	5390	5390	5390	0
326	20250214	150500	556794280	5390	5390	5390	5390	0
327	20250214	150400	556794280	5390	5390	5390	5390	0
328	20250214	150300	556794280	5390	5380	5390	5380	72
329	20250214	150200	556406320	5380	5380	5380	5380	187
330	20250214	150100	555400260	5380	5380	5380	5380	7
331	20250214	150000	555362600	5380	5370	5380	5370	3
332	20250214	145900	555346470	5380	5380	5380	5380	728
333	20250214	145800	551429830	5380	5380	5380	5380	1759
334	20250214	145700	541966410	5400	5400	5400	5400	1000
335	20250214	145600	536566410	5400	5390	5400	5390	127
336	20250214	145500	535880890	5400	5400	5400	5400	0
337	20250214	145400	535880890	5400	5400	5400	5400	0
338	20250214	145300	535880890	5400	5400	5400	5400	1
339	20250214	145200	535875490	5380	5390	5390	5380	152
340	20250214	145100	535057640	5400	5400	5400	5400	1
341	20250214	145000	535052240	5400	5390	5400	5390	3
342	20250214	144900	535036060	5400	5400	5400	5400	0
343	20250214	144800	535036060	5400	5400	5400	5400	0
344	20250214	144700	535036060	5400	5410	5410	5400	3
345	20250214	144600	535019850	5410	5410	5410	5410	1
346	20250214	144500	535014440	5390	5420	5420	5380	3054
347	20250214	144400	518577680	5430	5430	5430	5430	2
348	20250214	144300	518566820	5440	5440	5440	5440	2
349	20250214	144200	518555940	5440	5430	5440	5430	5
350	20250214	144100	518528750	5460	5440	5460	5440	21
351	20250214	144000	518414260	5440	5440	5440	5430	2047
352	20250214	143900	507278610	5440	5440	5440	5440	9
353	20250214	143800	507229650	5440	5440	5440	5440	1001
354	20250214	143700	501784210	5480	5480	5480	5480	99
355	20250214	143600	501241690	5500	5500	5500	5500	222
356	20250214	143500	500020690	5500	5420	5500	5420	4158
357	20250214	143400	477209810	5400	5400	5400	5400	1000
358	20250214	143300	471809810	5440	5430	5440	5400	1105
359	20250214	143200	465837670	5440	5440	5440	5440	0
360	20250214	143100	465837670	5440	5450	5450	5440	29
361	20250214	143000	465679900	5450	5450	5450	5450	551
362	20250214	142900	462676950	5450	5450	5450	5450	49
363	20250214	142800	462409900	5480	5470	5490	5470	2069
364	20250214	142700	451072740	5480	5470	5480	5470	49
365	20250214	142600	450804260	5480	5450	5480	5450	6
366	20250214	142500	450771530	5450	5450	5500	5450	3476
367	20250214	142400	431695350	5440	5430	5440	5430	106
368	20250214	142300	431119760	5430	5430	5430	5430	1
369	20250214	142200	431114330	5420	5440	5440	5420	700
370	20250214	142100	427309680	5480	5480	5480	5480	1
371	20250214	142000	427304200	5480	5480	5480	5480	0
372	20250214	141900	427304200	5480	5480	5490	5480	1288
373	20250214	141800	420245950	5490	5490	5490	5490	24
374	20250214	141700	420114190	5480	5470	5480	5470	1424
375	20250214	141600	412312930	5470	5440	5470	5440	319
376	20250214	141500	410571140	5440	5440	5440	5440	2
377	20250214	141400	410560260	5440	5450	5450	5440	14
378	20250214	141300	410484080	5460	5460	5460	5460	0
379	20250214	141200	410484080	5460	5460	5460	5460	1
380	20250214	141100	410478620	5470	5460	5470	5460	150
381	20250214	141000	409659430	5460	5460	5460	5460	43
382	20250214	140900	409424650	5460	5450	5460	5440	507
383	20250214	140800	406656540	5460	5440	5460	5440	2
384	20250214	140700	406645640	5460	5460	5460	5460	0
385	20250214	140600	406645640	5460	5460	5460	5460	0
386	20250214	140500	406645640	5460	5460	5460	5460	0
387	20250214	140400	406645640	5460	5440	5460	5440	1037
388	20250214	140300	400989820	5440	5450	5450	5440	2
389	20250214	140200	400978930	5440	5440	5440	5440	5
390	20250214	140100	400951730	5440	5440	5440	5440	28
391	20250214	140000	400799410	5440	5440	5440	5440	0
392	20250214	135900	400799410	5440	5430	5440	5430	2103
393	20250214	135800	389359180	5430	5440	5440	5430	194
394	20250214	135700	388305740	5440	5430	5440	5430	26
395	20250214	135600	388164550	5440	5440	5440	5440	0
396	20250214	135500	388164550	5440	5440	5440	5440	1
397	20250214	135400	388159110	5430	5430	5430	5430	26
398	20250214	135300	388017930	5430	5430	5430	5430	0
399	20250214	135200	388017930	5430	5430	5430	5430	1
400	20250214	135100	388012500	5440	5440	5440	5440	6
401	20250214	135000	387979860	5440	5440	5440	5430	2027
402	20250214	134900	376953290	5450	5440	5450	5440	32
403	20250214	134800	376778990	5450	5460	5460	5450	22
404	20250214	134700	376658980	5470	5470	5470	5470	245
405	20250214	134600	375318830	5470	5470	5470	5470	13
406	20250214	134500	375247720	5470	5470	5470	5470	239
407	20250214	134400	373940390	5470	5440	5470	5430	4290
408	20250214	134300	350554310	5440	5430	5440	5430	813
409	20250214	134200	346132210	5420	5420	5420	5420	1
410	20250214	134100	346126790	5450	5450	5450	5450	0
411	20250214	134000	346126790	5450	5450	5450	5450	0
412	20250214	133900	346126790	5450	5430	5450	5430	1300
413	20250214	133800	339053360	5420	5420	5420	5420	0
414	20250214	133700	339053360	5420	5420	5420	5420	0
415	20250214	133600	339053360	5420	5420	5420	5420	0
416	20250214	133500	339053360	5420	5410	5420	5410	2
417	20250214	133400	339042530	5440	5450	5460	5440	38
418	20250214	133300	338835100	5440	5450	5470	5440	1812
419	20250214	133200	328937040	5450	5410	5450	5390	2690
420	20250214	133100	314304520	5410	5390	5410	5390	47
421	20250214	133000	314050300	5410	5390	5410	5390	92
422	20250214	132900	313552610	5390	5390	5390	5390	3
423	20250214	132800	313536440	5390	5410	5410	5390	3
424	20250214	132700	313520240	5400	5380	5410	5380	589
425	20250214	132600	310338680	5390	5390	5390	5390	1780
426	20250214	132500	300744480	5390	5390	5390	5390	254
427	20250214	132400	299375420	5390	5390	5390	5390	0
428	20250214	132300	299375420	5390	5390	5390	5390	93
429	20250214	132200	298874150	5390	5390	5390	5350	54
430	20250214	132100	298583980	5400	5390	5400	5390	1297
431	20250214	132000	291582800	5390	5380	5390	5380	706
432	20250214	131900	287781210	5370	5370	5370	5370	163
433	20250214	131800	286905900	5370	5360	5370	5360	353
434	20250214	131700	285010310	5360	5360	5360	5360	0
435	20250214	131600	285010310	5360	5360	5360	5360	0
436	20250214	131500	285010310	5360	5360	5360	5360	0
437	20250214	131400	285010310	5360	5360	5360	5360	0
438	20250214	131300	285010310	5360	5360	5360	5360	114
439	20250214	131200	284399270	5360	5360	5370	5360	2758
440	20250214	131100	269610550	5340	5340	5340	5340	1
441	20250214	131000	269605210	5350	5350	5350	5350	32
442	20250214	130900	269434010	5350	5350	5350	5350	0
443	20250214	130800	269434010	5350	5360	5360	5350	110
444	20250214	130700	268844420	5360	5350	5360	5350	7
445	20250214	130600	268806910	5360	5360	5360	5360	0
446	20250214	130500	268806910	5360	5360	5360	5360	41
447	20250214	130400	268587150	5360	5350	5360	5350	1959
448	20250214	130300	258087530	5350	5350	5350	5350	0
449	20250214	130200	258087530	5350	5350	5350	5350	0
450	20250214	130100	258087530	5350	5350	5350	5350	12
451	20250214	130000	258023330	5310	5310	5310	5310	0
452	20250214	125900	258023330	5310	5350	5350	5310	2454
453	20250214	125800	244982790	5350	5350	5350	5350	0
454	20250214	125700	244982790	5350	5350	5350	5350	0
455	20250214	125600	244982790	5350	5350	5350	5350	0
456	20250214	125500	244982790	5350	5350	5350	5350	1
457	20250214	125400	244977440	5360	5360	5360	5360	1162
458	20250214	125300	238749120	5360	5360	5360	5360	1
459	20250214	125200	238743760	5360	5360	5360	5360	0
460	20250214	125100	238743760	5360	5360	5360	5360	11
461	20250214	125000	238684800	5350	5350	5350	5350	10
462	20250214	124900	238631300	5370	5370	5370	5370	0
463	20250214	124800	238631300	5370	5360	5370	5360	8
464	20250214	124700	238588360	5350	5350	5350	5350	0
465	20250214	124600	238588360	5350	5350	5350	5350	0
466	20250214	124500	238588360	5350	5350	5350	5350	0
467	20250214	124400	238588360	5350	5350	5350	5350	14
468	20250214	124300	238513460	5360	5350	5360	5350	1770
469	20250214	124200	229026270	5360	5360	5360	5360	0
470	20250214	124100	229026270	5360	5360	5360	5360	0
471	20250214	124000	229026270	5360	5360	5360	5360	12
472	20250214	123900	228961950	5360	5360	5360	5360	1622
473	20250214	123800	220268030	5340	5340	5340	5340	10
474	20250214	123700	220214630	5350	5350	5350	5350	100
475	20250214	123600	219679630	5330	5330	5330	5330	0
476	20250214	123500	219679630	5330	5330	5330	5330	10
477	20250214	123400	219626330	5340	5340	5340	5340	1
478	20250214	123300	219620990	5340	5340	5340	5340	0
479	20250214	123200	219620990	5340	5340	5340	5340	0
480	20250214	123100	219620990	5340	5340	5340	5340	0
481	20250214	123000	219620990	5340	5340	5340	5340	0
482	20250214	122900	219620990	5340	5340	5340	5340	1
483	20250214	122800	219615650	5310	5360	5360	5310	2250
484	20250214	122700	207621680	5360	5360	5360	5360	1
485	20250214	122600	207616320	5380	5380	5380	5380	0
486	20250214	122500	207616320	5380	5360	5380	5360	3077
487	20250214	122400	191114150	5360	5360	5360	5360	0
488	20250214	122300	191114150	5360	5360	5360	5360	0
489	20250214	122200	191114150	5360	5360	5360	5360	0
490	20250214	122100	191114150	5360	5360	5360	5360	0
491	20250214	122000	191114150	5360	5360	5360	5360	5
492	20250214	121900	191087350	5350	5360	5360	5350	13
493	20250214	121800	191017680	5350	5350	5350	5350	0
494	20250214	121700	191017680	5350	5350	5350	5350	0
495	20250214	121600	191017680	5350	5350	5350	5350	0
496	20250214	121500	191017680	5350	5350	5350	5350	0
497	20250214	121400	191017680	5350	5340	5350	5340	3
498	20250214	121300	191001650	5360	5360	5360	5360	706
499	20250214	121200	187217490	5350	5350	5350	5350	0
500	20250214	121100	187217490	5350	5350	5350	5350	0
501	20250214	121000	187217490	5350	5350	5350	5350	224
502	20250214	120900	186019090	5350	5360	5360	5350	5
503	20250214	120800	185992330	5350	5350	5350	5350	207
504	20250214	120700	184884880	5350	5350	5350	5350	591
505	20250214	120600	181723030	5350	5350	5350	5350	500
506	20250214	120500	179048030	5350	5350	5350	5350	500
507	20250214	120400	176373030	5350	5350	5350	5350	0
508	20250214	120300	176373030	5350	5350	5360	5350	2039
509	20250214	120200	165463990	5350	5350	5350	5350	0
510	20250214	120100	165463990	5350	5350	5350	5350	0
511	20250214	120000	165463990	5350	5350	5350	5350	0
512	20250214	115900	165463990	5350	5350	5350	5350	1
513	20250214	115800	165458640	5360	5340	5360	5340	312
514	20250214	115700	163789390	5350	5350	5350	5350	0
515	20250214	115600	163789390	5350	5350	5350	5350	1
516	20250214	115500	163784040	5350	5340	5350	5340	1877
517	20250214	115400	153744710	5330	5330	5330	5330	0
518	20250214	115300	153744710	5330	5330	5330	5330	55
519	20250214	115200	153451560	5330	5330	5330	5330	50
520	20250214	115100	153185060	5340	5340	5340	5340	0
521	20250214	115000	153185060	5340	5340	5340	5340	18
522	20250214	114900	153088940	5310	5330	5330	5300	3000
523	20250214	114800	137172430	5350	5350	5350	5350	800
524	20250214	114700	132892430	5330	5330	5330	5330	0
525	20250214	114600	132892430	5330	5330	5330	5330	20
526	20250214	114500	132785830	5340	5340	5340	5340	10
527	20250214	114400	132732430	5350	5350	5350	5350	0
528	20250214	114300	132732430	5350	5350	5350	5350	0
529	20250214	114200	132732430	5350	5350	5350	5350	0
530	20250214	114100	132732430	5350	5350	5350	5350	777
531	20250214	114000	128575480	5360	5360	5360	5360	11
532	20250214	113900	128516520	5360	5350	5360	5350	943
533	20250214	113800	123467040	5360	5350	5360	5350	223
534	20250214	113700	122273760	5360	5360	5360	5360	12
535	20250214	113600	122209440	5360	5360	5360	5360	1
536	20250214	113500	122204080	5350	5350	5350	5350	30
537	20250214	113400	122043580	5350	5350	5350	5350	0
538	20250214	113300	122043580	5350	5350	5350	5350	0
539	20250214	113200	122043580	5350	5350	5350	5350	75
540	20250214	113100	121642330	5350	5350	5350	5350	64
541	20250214	113000	121299930	5350	5360	5360	5350	24
542	20250214	112900	121171350	5360	5360	5360	5360	10
543	20250214	112800	121117750	5360	5360	5360	5360	4
544	20250214	112700	121096310	5360	5360	5360	5360	0
545	20250214	112600	121096310	5360	5360	5360	5350	781
546	20250214	112500	116910340	5350	5350	5350	5350	2
547	20250214	112400	116899640	5350	5350	5350	5350	635
548	20250214	112300	113502390	5350	5350	5350	5340	530
549	20250214	112200	110670710	5340	5340	5340	5340	1
550	20250214	112100	110665370	5350	5350	5350	5350	0
551	20250214	112000	110665370	5350	5340	5350	5340	2
552	20250214	111900	110654680	5340	5340	5340	5340	410
553	20250214	111800	108465280	5340	5340	5340	5340	0
554	20250214	111700	108465280	5340	5340	5340	5340	0
555	20250214	111600	108465280	5340	5340	5340	5340	12
556	20250214	111500	108401200	5340	5340	5340	5340	0
557	20250214	111400	108401200	5340	5340	5340	5340	20
558	20250214	111300	108294400	5340	5340	5340	5340	2
559	20250214	111200	108283720	5340	5340	5340	5340	0
560	20250214	111100	108283720	5340	5330	5340	5330	192
561	20250214	111000	107260300	5330	5330	5330	5330	0
562	20250214	110900	107260300	5330	5330	5330	5330	14
563	20250214	110800	107185680	5320	5320	5320	5320	0
564	20250214	110700	107185680	5320	5320	5320	5320	0
565	20250214	110600	107185680	5320	5320	5320	5320	99
566	20250214	110500	106659000	5310	5310	5310	5310	0
567	20250214	110400	106659000	5310	5320	5320	5310	2
568	20250214	110300	106648370	5320	5320	5320	5320	0
569	20250214	110200	106648370	5320	5320	5320	5320	0
570	20250214	110100	106648370	5320	5320	5320	5320	0
571	20250214	110000	106648370	5320	5320	5320	5310	3
572	20250214	105900	106632420	5340	5340	5340	5340	0
573	20250214	105800	106632420	5340	5340	5340	5340	0
574	20250214	105700	106632420	5340	5340	5340	5340	0
575	20250214	105600	106632420	5340	5340	5340	5340	0
576	20250214	105500	106632420	5340	5340	5340	5340	12
577	20250214	105400	106568340	5340	5340	5340	5340	69
578	20250214	105300	106199880	5340	5340	5340	5340	0
579	20250214	105200	106199880	5340	5340	5340	5340	12
580	20250214	105100	106135800	5340	5330	5340	5330	141
581	20250214	105000	105382890	5300	5350	5350	5300	818
582	20250214	104900	101046540	5350	5320	5350	5300	2118
583	20250214	104800	89816470	5330	5330	5330	5330	0
584	20250214	104700	89816470	5330	5330	5330	5330	0
585	20250214	104600	89816470	5330	5330	5330	5330	0
586	20250214	104500	89816470	5330	5330	5330	5330	1
587	20250214	104400	89811140	5330	5300	5330	5300	7
588	20250214	104300	89773940	5350	5270	5350	5270	3138
589	20250214	104200	73069770	5280	5280	5280	5280	50
590	20250214	104100	72805770	5280	5280	5280	5280	881
591	20250214	104000	68154090	5290	5300	5300	5280	71
592	20250214	103900	67778030	5320	5320	5320	5320	0
593	20250214	103800	67778030	5320	5320	5320	5320	0
594	20250214	103700	67778030	5320	5320	5320	5320	0
595	20250214	103600	67778030	5320	5320	5320	5320	0
596	20250214	103500	67778030	5320	5320	5320	5310	311
597	20250214	103400	66123520	5320	5310	5320	5310	121
598	20250214	103300	65479840	5310	5310	5310	5310	0
599	20250214	103200	65479840	5310	5310	5310	5310	0
600	20250214	103100	65479840	5310	5310	5310	5310	0
601	20250214	103000	65479840	5310	5300	5310	5300	3
602	20250214	102900	65463920	5290	5290	5290	5290	1
603	20250214	102800	65458630	5310	5310	5310	5310	36
604	20250214	102700	65267470	5320	5320	5320	5320	12
605	20250214	102600	65203630	5310	5310	5310	5310	30
606	20250214	102500	65044330	5290	5290	5290	5290	0
607	20250214	102400	65044330	5290	5300	5310	5290	1140
608	20250214	102300	58993870	5300	5300	5300	5300	123
609	20250214	102200	58341970	5300	5300	5300	5300	3
610	20250214	102100	58326070	5290	5290	5290	5290	0
611	20250214	102000	58326070	5290	5290	5290	5290	4
612	20250214	101900	58304910	5290	5290	5290	5290	0
613	20250214	101800	58304910	5290	5290	5290	5290	128
614	20250214	101700	57627790	5290	5290	5290	5290	0
615	20250214	101600	57627790	5290	5290	5290	5290	5
616	20250214	101500	57601340	5290	5290	5290	5290	0
617	20250214	101400	57601340	5290	5290	5290	5290	50
618	20250214	101300	57336840	5290	5290	5290	5290	19
619	20250214	101200	57236330	5290	5290	5290	5290	0
620	20250214	101100	57236330	5290	5290	5290	5290	0
621	20250214	101000	57236330	5290	5290	5290	5290	6
622	20250214	100900	57204590	5290	5290	5290	5290	9
623	20250214	100800	57156980	5290	5290	5290	5290	1
624	20250214	100700	57151690	5290	5280	5290	5280	102
625	20250214	100600	56613120	5300	5290	5300	5290	100
626	20250214	100500	56083130	5280	5280	5300	5280	401
627	20250214	100400	53958380	5280	5280	5280	5280	1
628	20250214	100300	53953100	5280	5280	5280	5280	220
629	20250214	100200	52791500	5280	5280	5280	5280	0
630	20250214	100100	52791500	5280	5280	5280	5280	0
631	20250214	100000	52791500	5280	5280	5280	5280	12
632	20250214	095900	52728140	5300	5300	5300	5300	1
633	20250214	095800	52722840	5290	5280	5290	5280	853
634	20250214	095700	48210540	5290	5290	5290	5290	0
635	20250214	095600	48210540	5290	5290	5290	5290	0
636	20250214	095500	48210540	5290	5290	5290	5290	0
637	20250214	095400	48210540	5290	5280	5290	5280	234
638	20250214	095300	46972720	5290	5290	5290	5290	0
639	20250214	095200	46972720	5290	5290	5290	5290	23
640	20250214	095100	46851050	5280	5280	5280	5280	0
641	20250214	095000	46851050	5280	5290	5290	5280	139
642	20250214	094900	46116250	5290	5280	5290	5280	31
643	20250214	094800	45952520	5270	5270	5270	5270	8
644	20250214	094700	45910360	5270	5270	5270	5270	33
645	20250214	094600	45736450	5270	5260	5270	5260	6
646	20250214	094500	45704860	5250	5250	5250	5250	19
647	20250214	094400	45605110	5230	5230	5230	5230	0
648	20250214	094300	45605110	5230	5240	5240	5230	3
649	20250214	094200	45589400	5270	5270	5270	5270	0
650	20250214	094100	45589400	5270	5260	5270	5260	121
651	20250214	094000	44951790	5270	5230	5270	5230	7
652	20250214	093900	44915020	5290	5260	5290	5260	232
653	20250214	093800	43687850	5280	5270	5280	5270	30
654	20250214	093700	43529620	5280	5280	5280	5280	0
655	20250214	093600	43529620	5280	5210	5280	5210	21
656	20250214	093500	43419140	5240	5290	5290	5240	112
657	20250214	093400	42827160	5290	5250	5300	5240	1632
658	20250214	093300	34195330	5270	5190	5300	5190	5752
659	20250214	093200	3833830	5190	5190	5190	5190	0
660	20250214	093100	3833830	5190	5190	5190	5190	13
661	20250214	093000	3766360	5190	5200	5200	5190	252
662	20250214	092900	2456260	5200	5200	5200	5200	88
663	20250214	092800	1998660	5200	5200	5200	5200	1
664	20250214	092700	1993460	5220	5220	5220	5220	3
665	20250214	092600	1977800	5200	5200	5200	5200	20
666	20250214	092500	1873800	5230	5220	5230	5220	33
667	20250214	092400	1701240	5220	5220	5220	5220	0
668	20250214	092300	1701240	5220	5220	5220	5220	0
669	20250214	092200	1701240	5220	5220	5220	5220	0
670	20250214	092100	1701240	5220	5220	5220	5220	0
671	20250214	092000	1701240	5220	5220	5220	5220	0
672	20250214	091900	1701240	5220	5220	5220	5220	0
673	20250214	091800	1701240	5220	5220	5220	5220	6
674	20250214	091700	1669920	5210	5220	5230	5210	70
675	20250214	091600	1304050	5230	5230	5230	5230	0
676	20250214	091500	1304050	5230	5230	5230	5230	0
677	20250214	091400	1304050	5230	5230	5230	5230	0
678	20250214	091300	1304050	5230	5220	5230	5220	66
679	20250214	091200	958990	5220	5220	5220	5220	0
680	20250214	091100	958990	5220	5220	5220	5220	3
681	20250214	091000	943330	5230	5230	5230	5230	0
682	20250214	090900	943330	5230	5230	5230	5230	0
683	20250214	090800	943330	5230	5220	5230	5220	39
684	20250214	090700	739690	5210	5210	5210	5210	120
685	20250214	090600	114490	5210	5210	5210	5210	0
686	20250214	090500	114490	5210	5210	5210	5210	1
687	20250214	090400	109280	5210	5210	5210	5210	10
688	20250214	090300	57180	5210	5210	5210	5210	1
689	20250214	090200	51970	5220	5190	5220	5190	6
690	20250214	090100	20720	5180	5180	5180	5180	0
691	20250214	090000	20720	5180	5180	5180	5180	4