KissMeData/217500/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204700	120191625	1772	1772	1772	1772	2410
3	20250214	204600	120191625	1772	1772	1772	1772	0
4	20250214	204500	120191625	1772	1772	1772	1772	0
5	20250214	204400	120191625	1772	1772	1772	1772	0
6	20250214	204300	120191625	1772	1772	1772	1772	0
7	20250214	204200	120191625	1772	1772	1772	1772	0
8	20250214	204100	120191625	1772	1772	1772	1772	0
9	20250214	204000	120191625	1772	1772	1772	1772	0
10	20250214	203900	120191625	1772	1772	1772	1772	0
11	20250214	203800	120191625	1772	1772	1772	1772	0
12	20250214	203700	120191625	1772	1772	1772	1772	0
13	20250214	203600	120191625	1772	1772	1772	1772	0
14	20250214	203500	120191625	1772	1772	1772	1772	0
15	20250214	203400	120191625	1772	1772	1772	1772	0
16	20250214	203300	120191625	1772	1772	1772	1772	0
17	20250214	203200	120191625	1772	1772	1772	1772	0
18	20250214	203100	120191625	1772	1772	1772	1772	0
19	20250214	203000	120191625	1772	1772	1772	1772	0
20	20250214	202900	120191625	1772	1772	1772	1772	0
21	20250214	202800	120191625	1772	1772	1772	1772	0
22	20250214	202700	120191625	1772	1772	1772	1772	0
23	20250214	202600	120191625	1772	1772	1772	1772	0
24	20250214	202500	120191625	1772	1772	1772	1772	0
25	20250214	202400	120191625	1772	1772	1772	1772	0
26	20250214	202300	120191625	1772	1772	1772	1772	0
27	20250214	202200	120191625	1772	1772	1772	1772	0
28	20250214	202100	120191625	1772	1772	1772	1772	0
29	20250214	202000	120191625	1772	1772	1772	1772	0
30	20250214	201900	120191625	1772	1772	1772	1772	0
31	20250214	201800	120191625	1772	1772	1772	1772	0
32	20250214	201700	120191625	1772	1772	1772	1772	2410
33	20250214	201600	120191625	1772	1772	1772	1772	0
34	20250214	201500	120191625	1772	1772	1772	1772	0
35	20250214	201400	120191625	1772	1772	1772	1772	0
36	20250214	201300	120191625	1772	1772	1772	1772	0
37	20250214	201200	120191625	1772	1772	1772	1772	0
38	20250214	201100	120191625	1772	1772	1772	1772	0
39	20250214	201000	120191625	1772	1772	1772	1772	0
40	20250214	200900	120191625	1772	1772	1772	1772	0
41	20250214	200800	120191625	1772	1772	1772	1772	0
42	20250214	200700	120191625	1772	1772	1772	1772	0
43	20250214	200600	120191625	1772	1772	1772	1772	0
44	20250214	200500	120191625	1772	1772	1772	1772	0
45	20250214	200400	120191625	1772	1772	1772	1772	0
46	20250214	200300	120191625	1772	1772	1772	1772	0
47	20250214	200200	120191625	1772	1772	1772	1772	0
48	20250214	200100	120191625	1772	1772	1772	1772	0
49	20250214	200000	120191625	1772	1772	1772	1772	0
50	20250214	195900	120191625	1772	1772	1772	1772	0
51	20250214	195800	120191625	1772	1772	1772	1772	0
52	20250214	195700	120191625	1772	1772	1772	1772	0
53	20250214	195600	120191625	1772	1772	1772	1772	0
54	20250214	195500	120191625	1772	1772	1772	1772	0
55	20250214	195400	120191625	1772	1772	1772	1772	0
56	20250214	195300	120191625	1772	1772	1772	1772	0
57	20250214	195200	120191625	1772	1772	1772	1772	0
58	20250214	195100	120191625	1772	1772	1772	1772	0
59	20250214	195000	120191625	1772	1772	1772	1772	0
60	20250214	194900	120191625	1772	1772	1772	1772	0
61	20250214	194800	120191625	1772	1772	1772	1772	0
62	20250214	194700	120191625	1772	1772	1772	1772	2410
63	20250214	194600	120191625	1772	1772	1772	1772	0
64	20250214	194500	120191625	1772	1772	1772	1772	0
65	20250214	194400	120191625	1772	1772	1772	1772	0
66	20250214	194300	120191625	1772	1772	1772	1772	0
67	20250214	194200	120191625	1772	1772	1772	1772	0
68	20250214	194100	120191625	1772	1772	1772	1772	0
69	20250214	194000	120191625	1772	1772	1772	1772	0
70	20250214	193900	120191625	1772	1772	1772	1772	0
71	20250214	193800	120191625	1772	1772	1772	1772	0
72	20250214	193700	120191625	1772	1772	1772	1772	0
73	20250214	193600	120191625	1772	1772	1772	1772	0
74	20250214	193500	120191625	1772	1772	1772	1772	0
75	20250214	193400	120191625	1772	1772	1772	1772	0
76	20250214	193300	120191625	1772	1772	1772	1772	0
77	20250214	193200	120191625	1772	1772	1772	1772	0
78	20250214	193100	120191625	1772	1772	1772	1772	0
79	20250214	193000	120191625	1772	1772	1772	1772	0
80	20250214	192900	120191625	1772	1772	1772	1772	0
81	20250214	192800	120191625	1772	1772	1772	1772	0
82	20250214	192700	120191625	1772	1772	1772	1772	0
83	20250214	192600	120191625	1772	1772	1772	1772	0
84	20250214	192500	120191625	1772	1772	1772	1772	0
85	20250214	192400	120191625	1772	1772	1772	1772	0
86	20250214	192300	120191625	1772	1772	1772	1772	0
87	20250214	192200	120191625	1772	1772	1772	1772	0
88	20250214	192100	120191625	1772	1772	1772	1772	0
89	20250214	192000	120191625	1772	1772	1772	1772	0
90	20250214	191900	120191625	1772	1772	1772	1772	0
91	20250214	191800	120191625	1772	1772	1772	1772	0
92	20250214	191700	120191625	1772	1772	1772	1772	2410
93	20250214	191600	120191625	1772	1772	1772	1772	0
94	20250214	191500	120191625	1772	1772	1772	1772	0
95	20250214	191400	120191625	1772	1772	1772	1772	0
96	20250214	191300	120191625	1772	1772	1772	1772	0
97	20250214	191200	120191625	1772	1772	1772	1772	0
98	20250214	191100	120191625	1772	1772	1772	1772	0
99	20250214	191000	120191625	1772	1772	1772	1772	0
100	20250214	190900	120191625	1772	1772	1772	1772	0
101	20250214	190800	120191625	1772	1772	1772	1772	0
102	20250214	190700	120191625	1772	1772	1772	1772	0
103	20250214	190600	120191625	1772	1772	1772	1772	0
104	20250214	190500	120191625	1772	1772	1772	1772	0
105	20250214	190400	120191625	1772	1772	1772	1772	0
106	20250214	190300	120191625	1772	1772	1772	1772	0
107	20250214	190200	120191625	1772	1772	1772	1772	0
108	20250214	190100	120191625	1772	1772	1772	1772	0
109	20250214	190000	120191625	1772	1772	1772	1772	0
110	20250214	185900	120191625	1772	1772	1772	1772	0
111	20250214	185800	120191625	1772	1772	1772	1772	0
112	20250214	185700	120191625	1772	1772	1772	1772	0
113	20250214	185600	120191625	1772	1772	1772	1772	0
114	20250214	185500	120191625	1772	1772	1772	1772	0
115	20250214	185400	120191625	1772	1772	1772	1772	0
116	20250214	185300	120191625	1772	1772	1772	1772	0
117	20250214	185200	120191625	1772	1772	1772	1772	0
118	20250214	185100	120191625	1772	1772	1772	1772	0
119	20250214	185000	120191625	1772	1772	1772	1772	0
120	20250214	184900	120191625	1772	1772	1772	1772	0
121	20250214	184800	120191625	1772	1772	1772	1772	0
122	20250214	184700	120191625	1772	1772	1772	1772	2410
123	20250214	184600	120191625	1772	1772	1772	1772	0
124	20250214	184500	120191625	1772	1772	1772	1772	0
125	20250214	184400	120191625	1772	1772	1772	1772	0
126	20250214	184300	120191625	1772	1772	1772	1772	0
127	20250214	184200	120191625	1772	1772	1772	1772	0
128	20250214	184100	120191625	1772	1772	1772	1772	0
129	20250214	184000	120191625	1772	1772	1772	1772	0
130	20250214	183900	120191625	1772	1772	1772	1772	0
131	20250214	183800	120191625	1772	1772	1772	1772	0
132	20250214	183700	120191625	1772	1772	1772	1772	0
133	20250214	183600	120191625	1772	1772	1772	1772	0
134	20250214	183500	120191625	1772	1772	1772	1772	0
135	20250214	183400	120191625	1772	1772	1772	1772	0
136	20250214	183300	120191625	1772	1772	1772	1772	0
137	20250214	183200	120191625	1772	1772	1772	1772	0
138	20250214	183100	120191625	1772	1772	1772	1772	0
139	20250214	183000	120191625	1772	1772	1772	1772	0
140	20250214	182900	120191625	1772	1772	1772	1772	0
141	20250214	182800	120191625	1772	1772	1772	1772	0
142	20250214	182700	120191625	1772	1772	1772	1772	0
143	20250214	182600	120191625	1772	1772	1772	1772	0
144	20250214	182500	120191625	1772	1772	1772	1772	0
145	20250214	182400	120191625	1772	1772	1772	1772	0
146	20250214	182300	120191625	1772	1772	1772	1772	0
147	20250214	182200	120191625	1772	1772	1772	1772	0
148	20250214	182100	120191625	1772	1772	1772	1772	0
149	20250214	182000	120191625	1772	1772	1772	1772	0
150	20250214	181900	120191625	1772	1772	1772	1772	0
151	20250214	181800	120191625	1772	1772	1772	1772	0
152	20250214	181700	120191625	1772	1772	1772	1772	2410
153	20250214	181600	120191625	1772	1772	1772	1772	0
154	20250214	181500	120191625	1772	1772	1772	1772	0
155	20250214	181400	120191625	1772	1772	1772	1772	0
156	20250214	181300	120191625	1772	1772	1772	1772	0
157	20250214	181200	120191625	1772	1772	1772	1772	0
158	20250214	181100	120191625	1772	1772	1772	1772	0
159	20250214	181000	120191625	1772	1772	1772	1772	0
160	20250214	180900	120191625	1772	1772	1772	1772	0
161	20250214	180800	120191625	1772	1772	1772	1772	0
162	20250214	180700	120191625	1772	1772	1772	1772	0
163	20250214	180600	120191625	1772	1772	1772	1772	0
164	20250214	180500	120191625	1772	1772	1772	1772	0
165	20250214	180400	120191625	1772	1772	1772	1772	0
166	20250214	180300	120191625	1772	1772	1772	1772	0
167	20250214	180200	120191625	1772	1772	1772	1772	0
168	20250214	180100	120191625	1772	1772	1772	1772	0
169	20250214	180000	120191625	1772	1772	1772	1772	0
170	20250214	175900	120191625	1772	1772	1772	1772	0
171	20250214	175800	120191625	1772	1772	1772	1772	0
172	20250214	175700	120191625	1772	1772	1772	1772	0
173	20250214	175600	120191625	1772	1772	1772	1772	0
174	20250214	175500	120191625	1772	1772	1772	1772	0
175	20250214	175400	120191625	1772	1772	1772	1772	0
176	20250214	175300	120191625	1772	1772	1772	1772	0
177	20250214	175200	120191625	1772	1772	1772	1772	0
178	20250214	175100	120191625	1772	1772	1772	1772	0
179	20250214	175000	120191625	1772	1772	1772	1772	0
180	20250214	174900	120191625	1772	1772	1772	1772	0
181	20250214	174800	120191625	1772	1772	1772	1772	0
182	20250214	174700	120191625	1772	1772	1772	1772	2410
183	20250214	174600	120191625	1772	1772	1772	1772	0
184	20250214	174500	120191625	1772	1772	1772	1772	0
185	20250214	174400	120191625	1772	1772	1772	1772	0
186	20250214	174300	120191625	1772	1772	1772	1772	0
187	20250214	174200	120191625	1772	1772	1772	1772	0
188	20250214	174100	120191625	1772	1772	1772	1772	0
189	20250214	174000	120191625	1772	1772	1772	1772	0
190	20250214	173900	120191625	1772	1772	1772	1772	0
191	20250214	173800	120191625	1772	1772	1772	1772	0
192	20250214	173700	120191625	1772	1772	1772	1772	0
193	20250214	173600	120191625	1772	1772	1772	1772	0
194	20250214	173500	120191625	1772	1772	1772	1772	0
195	20250214	173400	120191625	1772	1772	1772	1772	0
196	20250214	173300	120191625	1772	1772	1772	1772	0
197	20250214	173200	120191625	1772	1772	1772	1772	0
198	20250214	173100	120191625	1772	1772	1772	1772	0
199	20250214	173000	120191625	1772	1772	1772	1772	0
200	20250214	172900	120191625	1772	1772	1772	1772	0
201	20250214	172800	120191625	1772	1772	1772	1772	0
202	20250214	172700	120191625	1772	1772	1772	1772	0
203	20250214	172600	120191625	1772	1772	1772	1772	0
204	20250214	172500	120191625	1772	1772	1772	1772	0
205	20250214	172400	120191625	1772	1772	1772	1772	0
206	20250214	172300	120191625	1772	1772	1772	1772	0
207	20250214	172200	120191625	1772	1772	1772	1772	0
208	20250214	172100	120191625	1772	1772	1772	1772	0
209	20250214	172000	120191625	1772	1772	1772	1772	0
210	20250214	171900	120191625	1772	1772	1772	1772	0
211	20250214	171800	120191625	1772	1772	1772	1772	0
212	20250214	171700	120191625	1772	1772	1772	1772	2410
213	20250214	171600	120191625	1772	1772	1772	1772	0
214	20250214	171500	120191625	1772	1772	1772	1772	0
215	20250214	171400	120191625	1772	1772	1772	1772	0
216	20250214	171300	120191625	1772	1772	1772	1772	0
217	20250214	171200	120191625	1772	1772	1772	1772	0
218	20250214	171100	120191625	1772	1772	1772	1772	0
219	20250214	171000	120191625	1772	1772	1772	1772	0
220	20250214	170900	120191625	1772	1772	1772	1772	0
221	20250214	170800	120191625	1772	1772	1772	1772	0
222	20250214	170700	120191625	1772	1772	1772	1772	0
223	20250214	170600	120191625	1772	1772	1772	1772	0
224	20250214	170500	120191625	1772	1772	1772	1772	0
225	20250214	170400	120191625	1772	1772	1772	1772	0
226	20250214	170300	120191625	1772	1772	1772	1772	0
227	20250214	170200	120191625	1772	1772	1772	1772	0
228	20250214	170100	120191625	1772	1772	1772	1772	0
229	20250214	170000	120191625	1772	1772	1772	1772	0
230	20250214	165900	120191625	1772	1772	1772	1772	0
231	20250214	165800	120191625	1772	1772	1772	1772	0
232	20250214	165700	120191625	1772	1772	1772	1772	0
233	20250214	165600	120191625	1772	1772	1772	1772	0
234	20250214	165500	120191625	1772	1772	1772	1772	0
235	20250214	165400	120191625	1772	1772	1772	1772	0
236	20250214	165300	120191625	1772	1772	1772	1772	0
237	20250214	165200	120191625	1772	1772	1772	1772	0
238	20250214	165100	120191625	1772	1772	1772	1772	0
239	20250214	165000	120191625	1772	1772	1772	1772	0
240	20250214	164900	120191625	1772	1772	1772	1772	0
241	20250214	164800	120191625	1772	1772	1772	1772	0
242	20250214	164700	120191625	1772	1772	1772	1772	2410
243	20250214	164600	120191625	1772	1772	1772	1772	0
244	20250214	164500	120191625	1772	1772	1772	1772	0
245	20250214	164400	120191625	1772	1772	1772	1772	0
246	20250214	164300	120191625	1772	1772	1772	1772	0
247	20250214	164200	120191625	1772	1772	1772	1772	0
248	20250214	164100	120191625	1772	1772	1772	1772	0
249	20250214	164000	120191625	1772	1772	1772	1772	0
250	20250214	163900	120191625	1772	1772	1772	1772	0
251	20250214	163800	120191625	1772	1772	1772	1772	0
252	20250214	163700	120191625	1772	1772	1772	1772	0
253	20250214	163600	120191625	1772	1772	1772	1772	0
254	20250214	163500	120191625	1772	1772	1772	1772	0
255	20250214	163400	120191625	1772	1772	1772	1772	0
256	20250214	163300	120191625	1772	1772	1772	1772	0
257	20250214	163200	120191625	1772	1772	1772	1772	0
258	20250214	163100	120191625	1772	1772	1772	1772	0
259	20250214	163000	120191625	1772	1772	1772	1772	0
260	20250214	162900	120191625	1772	1772	1772	1772	0
261	20250214	162800	120191625	1772	1772	1772	1772	0
262	20250214	162700	120191625	1772	1772	1772	1772	0
263	20250214	162600	120191625	1772	1772	1772	1772	0
264	20250214	162500	120191625	1772	1772	1772	1772	0
265	20250214	162400	120191625	1772	1772	1772	1772	0
266	20250214	162300	120191625	1772	1772	1772	1772	0
267	20250214	162200	120191625	1772	1772	1772	1772	0
268	20250214	162100	120191625	1772	1772	1772	1772	0
269	20250214	162000	120191625	1772	1772	1772	1772	0
270	20250214	161900	120191625	1772	1772	1772	1772	0
271	20250214	161800	120191625	1772	1772	1772	1772	0
272	20250214	161700	120191625	1772	1772	1772	1772	2410
273	20250214	161600	120191625	1772	1772	1772	1772	0
274	20250214	161500	120191625	1772	1772	1772	1772	0
275	20250214	161400	120191625	1772	1772	1772	1772	0
276	20250214	161300	120191625	1772	1772	1772	1772	0
277	20250214	161200	120191625	1772	1772	1772	1772	0
278	20250214	161100	120191625	1772	1772	1772	1772	0
279	20250214	161000	120191625	1772	1772	1772	1772	0
280	20250214	160900	120191625	1772	1772	1772	1772	0
281	20250214	160800	120191625	1772	1772	1772	1772	0
282	20250214	160700	120191625	1772	1772	1772	1772	0
283	20250214	160600	120191625	1772	1772	1772	1772	0
284	20250214	160500	120191625	1772	1772	1772	1772	0
285	20250214	160400	120191625	1772	1772	1772	1772	0
286	20250214	160300	120191625	1772	1772	1772	1772	0
287	20250214	160200	120191625	1772	1772	1772	1772	0
288	20250214	160100	120191625	1772	1772	1772	1772	0
289	20250214	160000	120191625	1772	1772	1772	1772	0
290	20250214	155900	120191625	1772	1772	1772	1772	0
291	20250214	155800	120191625	1772	1772	1772	1772	0
292	20250214	155700	120191625	1772	1772	1772	1772	0
293	20250214	155600	120191625	1772	1772	1772	1772	0
294	20250214	155500	120191625	1772	1772	1772	1772	0
295	20250214	155400	120191625	1772	1772	1772	1772	0
296	20250214	155300	120191625	1772	1772	1772	1772	0
297	20250214	155200	120191625	1772	1772	1772	1772	0
298	20250214	155100	120191625	1772	1772	1772	1772	0
299	20250214	155000	120191625	1772	1772	1772	1772	0
300	20250214	154900	120191625	1772	1772	1772	1772	0
301	20250214	154800	120191625	1772	1772	1772	1772	0
302	20250214	154700	120191625	1772	1772	1772	1772	2410
303	20250214	154600	120191625	1772	1772	1772	1772	0
304	20250214	154500	120191625	1772	1772	1772	1772	0
305	20250214	154400	120191625	1772	1772	1772	1772	0
306	20250214	154300	120191625	1772	1772	1772	1772	0
307	20250214	154200	120191625	1772	1772	1772	1772	0
308	20250214	154100	120191625	1772	1772	1772	1772	0
309	20250214	154000	120191625	1772	1772	1772	1772	0
310	20250214	153900	120191625	1772	1772	1772	1772	0
311	20250214	153800	120191625	1772	1772	1772	1772	0
312	20250214	153700	120191625	1772	1772	1772	1772	0
313	20250214	153600	120191625	1772	1772	1772	1772	0
314	20250214	153500	120191625	1772	1772	1772	1772	0
315	20250214	153400	120191625	1772	1772	1772	1772	0
316	20250214	153300	120191625	1772	1772	1772	1772	0
317	20250214	153200	120191625	1772	1772	1772	1772	0
318	20250214	153100	120191625	1772	1772	1772	1772	0
319	20250214	153000	120191625	1772	1772	1772	1772	2410
320	20250214	152900	115921105	1782	1782	1782	1782	0
321	20250214	152800	115921105	1782	1782	1782	1782	0
322	20250214	152700	115921105	1782	1782	1782	1782	0
323	20250214	152600	115921105	1782	1782	1782	1782	0
324	20250214	152500	115921105	1782	1782	1782	1782	0
325	20250214	152400	115921105	1782	1782	1782	1782	0
326	20250214	152300	115921105	1782	1782	1782	1782	0
327	20250214	152200	115921105	1782	1782	1782	1782	0
328	20250214	152100	115921105	1782	1782	1782	1782	0
329	20250214	152000	115921105	1782	1782	1782	1782	0
330	20250214	151900	115921105	1782	1782	1782	1782	2
331	20250214	151800	115917541	1783	1783	1783	1781	154
332	20250214	151700	115643111	1784	1784	1784	1784	0
333	20250214	151600	115643111	1784	1784	1784	1779	136
334	20250214	151500	115401102	1784	1784	1784	1779	677
335	20250214	151400	114195728	1785	1786	1786	1785	229
336	20250214	151300	113786834	1787	1787	1787	1787	13
337	20250214	151200	113763603	1787	1787	1787	1786	36
338	20250214	151100	113699303	1790	1790	1790	1790	0
339	20250214	151000	113699303	1790	1790	1790	1790	139
340	20250214	150900	113450493	1790	1787	1790	1787	1126
341	20250214	150800	111436822	1790	1790	1790	1790	0
342	20250214	150700	111436822	1790	1790	1790	1788	5106
343	20250214	150600	102307282	1788	1790	1790	1788	8
344	20250214	150500	102292976	1790	1790	1790	1790	700
345	20250214	150400	101039976	1790	1790	1790	1790	0
346	20250214	150300	101039976	1790	1788	1790	1788	321
347	20250214	150200	100466008	1788	1788	1788	1788	1000
348	20250214	150100	98678008	1790	1790	1790	1789	55
349	20250214	150000	98579560	1790	1790	1790	1790	0
350	20250214	145900	98579560	1790	1790	1790	1790	0
351	20250214	145800	98579560	1790	1790	1790	1790	19
352	20250214	145700	98545550	1790	1790	1790	1790	0
353	20250214	145600	98545550	1790	1790	1790	1789	302
354	20250214	145500	98005254	1789	1789	1789	1789	650
355	20250214	145400	96842404	1790	1790	1790	1790	20
356	20250214	145300	96806604	1791	1791	1791	1791	0
357	20250214	145200	96806604	1791	1791	1791	1791	0
358	20250214	145100	96806604	1791	1791	1791	1791	3
359	20250214	145000	96801231	1791	1791	1791	1791	1
360	20250214	144900	96799440	1791	1791	1791	1791	0
361	20250214	144800	96799440	1791	1791	1791	1791	802
362	20250214	144700	95363058	1792	1792	1792	1792	2
363	20250214	144600	95359474	1792	1791	1792	1791	167
364	20250214	144500	95060360	1792	1792	1792	1792	0
365	20250214	144400	95060360	1792	1789	1792	1787	399
366	20250214	144300	94347319	1787	1788	1788	1787	20
367	20250214	144200	94311578	1789	1789	1789	1789	0
368	20250214	144100	94311578	1789	1789	1789	1789	0
369	20250214	144000	94311578	1789	1789	1789	1789	0
370	20250214	143900	94311578	1789	1789	1789	1789	30
371	20250214	143800	94257908	1789	1789	1789	1789	0
372	20250214	143700	94257908	1789	1789	1789	1789	10
373	20250214	143600	94240018	1787	1788	1788	1787	100
374	20250214	143500	94061315	1789	1789	1789	1789	0
375	20250214	143400	94061315	1789	1789	1789	1788	149
376	20250214	143300	93794863	1789	1789	1789	1789	0
377	20250214	143200	93794863	1789	1789	1789	1789	0
378	20250214	143100	93794863	1789	1789	1789	1789	0
379	20250214	143000	93794863	1789	1789	1789	1789	1
380	20250214	142900	93793074	1789	1789	1789	1789	0
381	20250214	142800	93793074	1789	1789	1789	1789	0
382	20250214	142700	93793074	1789	1789	1789	1789	664
383	20250214	142600	92605178	1787	1789	1789	1787	1004
384	20250214	142500	90811022	1789	1789	1789	1789	0
385	20250214	142400	90811022	1789	1789	1789	1789	47
386	20250214	142300	90726939	1789	1788	1789	1788	306
387	20250214	142200	90179809	1789	1789	1789	1789	102
388	20250214	142100	89997331	1789	1789	1789	1789	0
389	20250214	142000	89997331	1789	1789	1789	1789	0
390	20250214	141900	89997331	1789	1789	1789	1789	8
391	20250214	141800	89983019	1789	1788	1789	1788	22
392	20250214	141700	89943681	1789	1789	1789	1789	0
393	20250214	141600	89943681	1789	1789	1789	1789	0
394	20250214	141500	89943681	1789	1789	1789	1789	0
395	20250214	141400	89943681	1789	1789	1789	1789	0
396	20250214	141300	89943681	1789	1789	1789	1789	0
397	20250214	141200	89943681	1789	1789	1789	1789	4
398	20250214	141100	89936525	1789	1789	1789	1789	0
399	20250214	141000	89936525	1789	1789	1789	1789	500
400	20250214	140900	89042025	1789	1787	1789	1787	61
401	20250214	140800	88933016	1789	1789	1789	1789	0
402	20250214	140700	88933016	1789	1789	1789	1789	0
403	20250214	140600	88933016	1789	1789	1789	1789	50
404	20250214	140500	88843566	1789	1789	1789	1789	0
405	20250214	140400	88843566	1789	1789	1789	1789	0
406	20250214	140300	88843566	1789	1789	1789	1789	0
407	20250214	140200	88843566	1789	1789	1789	1789	0
408	20250214	140100	88843566	1789	1789	1789	1789	27
409	20250214	140000	88795263	1789	1789	1789	1789	2
410	20250214	135900	88791685	1788	1788	1788	1788	1
411	20250214	135800	88789897	1789	1789	1789	1788	7
412	20250214	135700	88777376	1790	1790	1790	1790	0
413	20250214	135600	88777376	1790	1790	1790	1790	0
414	20250214	135500	88777376	1790	1790	1790	1790	5
415	20250214	135400	88768426	1791	1791	1791	1791	0
416	20250214	135300	88768426	1791	1791	1791	1791	0
417	20250214	135200	88768426	1791	1789	1791	1789	174
418	20250214	135100	88457138	1789	1789	1789	1789	50
419	20250214	135000	88367688	1787	1787	1787	1787	10
420	20250214	134900	88349818	1789	1789	1789	1789	0
421	20250214	134800	88349818	1789	1789	1789	1789	51
422	20250214	134700	88258579	1790	1790	1790	1790	0
423	20250214	134600	88258579	1790	1790	1790	1790	0
424	20250214	134500	88258579	1790	1790	1790	1790	112
425	20250214	134400	88058099	1790	1790	1790	1790	9
426	20250214	134300	88041989	1791	1787	1791	1786	929
427	20250214	134200	86382009	1791	1791	1791	1791	104
428	20250214	134100	86195745	1792	1791	1792	1791	607
429	20250214	134000	85108505	1792	1792	1792	1792	0
430	20250214	133900	85108505	1792	1792	1792	1792	0
431	20250214	133800	85108505	1792	1792	1792	1792	2
432	20250214	133700	85104921	1791	1791	1791	1791	0
433	20250214	133600	85104921	1791	1794	1794	1791	357
434	20250214	133500	84465197	1792	1792	1792	1792	22
435	20250214	133400	84425773	1794	1794	1794	1794	17
436	20250214	133300	84395275	1794	1794	1794	1794	0
437	20250214	133200	84395275	1794	1793	1794	1793	4
438	20250214	133100	84388100	1793	1793	1793	1793	0
439	20250214	133000	84388100	1793	1793	1793	1793	0
440	20250214	132900	84388100	1793	1793	1793	1793	5
441	20250214	132800	84379135	1793	1793	1793	1793	44
442	20250214	132700	84300243	1794	1793	1794	1793	80
443	20250214	132600	84156793	1791	1791	1791	1791	392
444	20250214	132500	83454721	1791	1791	1791	1791	0
445	20250214	132400	83454721	1791	1791	1791	1791	0
446	20250214	132300	83454721	1791	1791	1791	1791	0
447	20250214	132200	83454721	1791	1791	1791	1791	50
448	20250214	132100	83365171	1791	1791	1791	1791	0
449	20250214	132000	83365171	1791	1791	1791	1791	3
450	20250214	131900	83359798	1791	1791	1791	1791	0
451	20250214	131800	83359798	1791	1791	1791	1791	0
452	20250214	131700	83359798	1791	1787	1791	1787	85
453	20250214	131600	83207843	1791	1791	1791	1791	0
454	20250214	131500	83207843	1791	1791	1791	1791	50
455	20250214	131400	83118293	1791	1791	1791	1791	0
456	20250214	131300	83118293	1791	1791	1791	1791	0
457	20250214	131200	83118293	1791	1791	1791	1791	0
458	20250214	131100	83118293	1791	1791	1791	1791	38
459	20250214	131000	83050235	1791	1791	1791	1791	0
460	20250214	130900	83050235	1791	1786	1791	1786	2629
461	20250214	130800	78354143	1786	1781	1786	1781	530
462	20250214	130700	77410163	1781	1776	1781	1772	1373
463	20250214	130600	74976838	1776	1781	1781	1776	348
464	20250214	130500	74358549	1781	1781	1781	1781	20
465	20250214	130400	74322929	1781	1781	1781	1781	0
466	20250214	130300	74322929	1781	1781	1781	1781	30
467	20250214	130200	74269499	1781	1781	1781	1781	13
468	20250214	130100	74246346	1781	1781	1781	1781	0
469	20250214	130000	74246346	1781	1780	1781	1780	137
470	20250214	125900	74002465	1780	1780	1780	1780	0
471	20250214	125800	74002465	1780	1780	1780	1780	2
472	20250214	125700	73998905	1780	1774	1780	1774	733
473	20250214	125600	72697639	1774	1774	1774	1774	10
474	20250214	125500	72679899	1774	1774	1774	1774	0
475	20250214	125400	72679899	1774	1774	1774	1774	0
476	20250214	125300	72679899	1774	1771	1774	1771	36
477	20250214	125200	72616113	1774	1771	1774	1771	152
478	20250214	125100	72346765	1774	1774	1774	1774	0
479	20250214	125000	72346765	1774	1774	1774	1774	0
480	20250214	124900	72346765	1774	1772	1774	1772	586
481	20250214	124800	71308369	1774	1774	1774	1774	0
482	20250214	124700	71308369	1774	1774	1774	1774	0
483	20250214	124600	71308369	1774	1774	1774	1774	0
484	20250214	124500	71308369	1774	1774	1774	1774	20
485	20250214	124400	71272889	1774	1774	1774	1774	0
486	20250214	124300	71272889	1774	1772	1774	1772	29
487	20250214	124200	71221463	1774	1773	1774	1773	7
488	20250214	124100	71209047	1773	1773	1773	1773	525
489	20250214	124000	70278222	1773	1772	1773	1772	227
490	20250214	123900	69875949	1772	1772	1772	1772	0
491	20250214	123800	69875949	1772	1772	1772	1772	1
492	20250214	123700	69874177	1772	1772	1772	1772	0
493	20250214	123600	69874177	1772	1772	1772	1772	0
494	20250214	123500	69874177	1772	1772	1772	1772	0
495	20250214	123400	69874177	1772	1772	1772	1772	0
496	20250214	123300	69874177	1772	1772	1772	1772	0
497	20250214	123200	69874177	1772	1772	1772	1772	0
498	20250214	123100	69874177	1772	1772	1772	1772	0
499	20250214	123000	69874177	1772	1772	1772	1772	1
500	20250214	122900	69872405	1773	1773	1773	1773	0
501	20250214	122800	69872405	1773	1768	1773	1768	51
502	20250214	122700	69782232	1773	1773	1773	1773	3
503	20250214	122600	69776913	1773	1773	1773	1773	0
504	20250214	122500	69776913	1773	1773	1773	1773	0
505	20250214	122400	69776913	1773	1773	1773	1773	30
506	20250214	122300	69723723	1773	1773	1773	1773	80
507	20250214	122200	69581883	1773	1773	1773	1773	0
508	20250214	122100	69581883	1773	1773	1773	1772	133
509	20250214	122000	69346174	1773	1773	1773	1773	2
510	20250214	121900	69342628	1768	1773	1773	1768	30
511	20250214	121800	69289558	1773	1766	1773	1766	3
512	20250214	121700	69284246	1773	1773	1773	1773	0
513	20250214	121600	69284246	1773	1773	1773	1773	2
514	20250214	121500	69280700	1768	1772	1774	1768	54
515	20250214	121400	69185090	1770	1771	1771	1770	25
516	20250214	121300	69140820	1772	1768	1772	1766	28
517	20250214	121200	69091314	1772	1772	1772	1772	2
518	20250214	121100	69087770	1770	1772	1772	1770	40
519	20250214	121000	69016930	1772	1772	1773	1767	64
520	20250214	120900	68903655	1777	1777	1777	1777	0
521	20250214	120800	68903655	1777	1777	1777	1777	0
522	20250214	120700	68903655	1777	1777	1777	1777	0
523	20250214	120600	68903655	1777	1777	1777	1777	0
524	20250214	120500	68903655	1777	1777	1777	1777	0
525	20250214	120400	68903655	1777	1777	1777	1777	0
526	20250214	120300	68903655	1777	1776	1777	1776	80
527	20250214	120200	68761574	1761	1761	1761	1761	3
528	20250214	120100	68756291	1778	1760	1779	1760	318
529	20250214	120000	68194964	1760	1769	1770	1760	136
530	20250214	115900	67955504	1760	1762	1770	1760	5827
531	20250214	115800	57697788	1762	1763	1770	1762	3251
532	20250214	115700	51968652	1770	1770	1770	1770	50
533	20250214	115600	51880152	1770	1770	1770	1770	0
534	20250214	115500	51880152	1770	1770	1770	1770	0
535	20250214	115400	51880152	1770	1770	1770	1770	0
536	20250214	115300	51880152	1770	1764	1770	1764	603
537	20250214	115200	50815842	1765	1771	1771	1765	688
538	20250214	115100	49600482	1772	1772	1772	1772	0
539	20250214	115000	49600482	1772	1772	1772	1772	0
540	20250214	114900	49600482	1772	1772	1772	1772	100
541	20250214	114800	49423282	1772	1772	1772	1772	0
542	20250214	114700	49423282	1772	1770	1772	1770	51
543	20250214	114600	49333008	1772	1772	1772	1772	102
544	20250214	114500	49152264	1772	1779	1779	1772	553
545	20250214	114400	48171978	1778	1778	1778	1778	1
546	20250214	114300	48170200	1779	1779	1779	1779	0
547	20250214	114200	48170200	1779	1779	1779	1779	100
548	20250214	114100	47992300	1779	1779	1779	1779	7
549	20250214	114000	47979847	1779	1779	1779	1779	0
550	20250214	113900	47979847	1779	1779	1779	1779	2
551	20250214	113800	47976289	1778	1777	1778	1777	794
552	20250214	113700	46564914	1778	1778	1778	1778	0
553	20250214	113600	46564914	1778	1778	1778	1778	0
554	20250214	113500	46564914	1778	1778	1778	1778	0
555	20250214	113400	46564914	1778	1763	1778	1763	75
556	20250214	113300	46432169	1778	1778	1778	1778	0
557	20250214	113200	46432169	1778	1778	1778	1778	1
558	20250214	113100	46430391	1778	1778	1778	1778	0
559	20250214	113000	46430391	1778	1778	1778	1778	1
560	20250214	112900	46428613	1778	1778	1778	1770	671
561	20250214	112800	45240111	1771	1771	1771	1771	30
562	20250214	112700	45186981	1780	1780	1780	1780	0
563	20250214	112600	45186981	1780	1780	1780	1780	0
564	20250214	112500	45186981	1780	1780	1780	1780	0
565	20250214	112400	45186981	1780	1780	1780	1780	0
566	20250214	112300	45186981	1780	1770	1780	1770	392
567	20250214	112200	44493091	1780	1780	1780	1780	0
568	20250214	112100	44493091	1780	1780	1780	1780	0
569	20250214	112000	44493091	1780	1780	1780	1780	0
570	20250214	111900	44493091	1780	1780	1780	1780	0
571	20250214	111800	44493091	1780	1780	1780	1780	0
572	20250214	111700	44493091	1780	1770	1780	1770	22
573	20250214	111600	44454132	1780	1778	1780	1750	2588
574	20250214	111500	39907254	1781	1781	1781	1781	3
575	20250214	111400	39901911	1781	1781	1781	1781	85
576	20250214	111300	39750526	1786	1786	1786	1786	3
577	20250214	111200	39745168	1781	1781	1781	1781	4
578	20250214	111100	39738044	1786	1786	1786	1786	2
579	20250214	111000	39734472	1786	1786	1786	1786	0
580	20250214	110900	39734472	1786	1786	1786	1786	0
581	20250214	110800	39734472	1786	1786	1786	1786	0
582	20250214	110700	39734472	1786	1781	1786	1781	4
583	20250214	110600	39727333	1786	1786	1786	1786	1
584	20250214	110500	39725547	1780	1780	1780	1780	100
585	20250214	110400	39547547	1787	1787	1787	1787	0
586	20250214	110300	39547547	1787	1787	1787	1787	0
587	20250214	110200	39547547	1787	1787	1787	1787	6
588	20250214	110100	39536825	1785	1787	1787	1785	51
589	20250214	110000	39445690	1787	1787	1787	1787	0
590	20250214	105900	39445690	1787	1787	1787	1787	0
591	20250214	105800	39445690	1787	1787	1787	1787	0
592	20250214	105700	39445690	1787	1787	1787	1787	0
593	20250214	105600	39445690	1787	1787	1787	1787	0
594	20250214	105500	39445690	1787	1787	1787	1787	0
595	20250214	105400	39445690	1787	1787	1787	1787	0
596	20250214	105300	39445690	1787	1787	1787	1787	0
597	20250214	105200	39445690	1787	1787	1787	1787	2
598	20250214	105100	39442116	1787	1787	1787	1787	0
599	20250214	105000	39442116	1787	1787	1787	1787	0
600	20250214	104900	39442116	1787	1787	1787	1787	34
601	20250214	104800	39381358	1787	1787	1787	1787	0
602	20250214	104700	39381358	1787	1787	1787	1787	1
603	20250214	104600	39379571	1787	1787	1787	1787	0
604	20250214	104500	39379571	1787	1787	1787	1787	0
605	20250214	104400	39379571	1787	1787	1787	1787	0
606	20250214	104300	39379571	1787	1786	1787	1786	4
607	20250214	104200	39372426	1786	1787	1787	1751	5202
608	20250214	104100	30170950	1787	1786	1787	1786	56
609	20250214	104000	30070927	1787	1787	1787	1787	0
610	20250214	103900	30070927	1787	1787	1787	1787	0
611	20250214	103800	30070927	1787	1787	1787	1787	415
612	20250214	103700	29329322	1787	1790	1790	1787	32
613	20250214	103600	29272063	1790	1790	1790	1790	16
614	20250214	103500	29243423	1790	1790	1790	1790	11
615	20250214	103400	29223733	1790	1790	1790	1790	12
616	20250214	103300	29202253	1790	1790	1790	1790	0
617	20250214	103200	29202253	1790	1790	1790	1790	0
618	20250214	103100	29202253	1790	1790	1790	1786	43
619	20250214	103000	29125299	1790	1790	1790	1790	60
620	20250214	102900	29017899	1791	1791	1791	1791	0
621	20250214	102800	29017899	1791	1791	1791	1791	0
622	20250214	102700	29017899	1791	1791	1791	1791	0
623	20250214	102600	29017899	1791	1791	1791	1791	0
624	20250214	102500	29017899	1791	1791	1791	1791	0
625	20250214	102400	29017899	1791	1791	1791	1791	0
626	20250214	102300	29017899	1791	1791	1791	1791	0
627	20250214	102200	29017899	1791	1791	1791	1791	0
628	20250214	102100	29017899	1791	1791	1791	1791	50
629	20250214	102000	28928349	1791	1791	1791	1791	0
630	20250214	101900	28928349	1791	1791	1791	1791	0
631	20250214	101800	28928349	1791	1791	1791	1791	0
632	20250214	101700	28928349	1791	1791	1791	1791	0
633	20250214	101600	28928349	1791	1791	1791	1791	0
634	20250214	101500	28928349	1791	1791	1791	1791	0
635	20250214	101400	28928349	1791	1791	1791	1791	10
636	20250214	101300	28910439	1791	1791	1791	1791	0
637	20250214	101200	28910439	1791	1791	1791	1791	0
638	20250214	101100	28910439	1791	1790	1791	1790	10
639	20250214	101000	28892537	1791	1790	1791	1790	195
640	20250214	100900	28543485	1795	1795	1795	1795	0
641	20250214	100800	28543485	1795	1795	1795	1795	0
642	20250214	100700	28543485	1795	1795	1795	1795	0
643	20250214	100600	28543485	1795	1795	1795	1795	0
644	20250214	100500	28543485	1795	1795	1795	1795	0
645	20250214	100400	28543485	1795	1795	1795	1795	0
646	20250214	100300	28543485	1795	1795	1795	1795	0
647	20250214	100200	28543485	1795	1795	1795	1795	0
648	20250214	100100	28543485	1795	1795	1795	1795	0
649	20250214	100000	28543485	1795	1782	1795	1782	287
650	20250214	095900	28031408	1782	1784	1785	1782	937
651	20250214	095800	26361603	1785	1785	1785	1785	91
652	20250214	095700	26199168	1786	1788	1788	1785	79
653	20250214	095600	26058110	1788	1790	1790	1788	902
654	20250214	095500	24443562	1795	1795	1795	1795	0
655	20250214	095400	24443562	1795	1795	1795	1795	0
656	20250214	095300	24443562	1795	1790	1795	1790	302
657	20250214	095200	23902972	1795	1792	1795	1790	1010
658	20250214	095100	22094097	1795	1795	1795	1795	0
659	20250214	095000	22094097	1795	1795	1795	1795	0
660	20250214	094900	22094097	1795	1795	1795	1795	200
661	20250214	094800	21735097	1795	1795	1795	1795	13
662	20250214	094700	21711762	1795	1795	1795	1795	2
663	20250214	094600	21708172	1795	1795	1795	1791	58
664	20250214	094500	21604210	1795	1795	1795	1795	18
665	20250214	094400	21571900	1795	1795	1795	1795	0
666	20250214	094300	21571900	1795	1795	1795	1795	10
667	20250214	094200	21553950	1791	1792	1792	1791	202
668	20250214	094100	21192167	1795	1795	1795	1795	4
669	20250214	094000	21184987	1791	1794	1795	1791	644
670	20250214	093900	20031454	1794	1794	1794	1794	5
671	20250214	093800	20022484	1796	1791	1796	1791	1921
672	20250214	093700	16581923	1796	1796	1796	1796	1
673	20250214	093600	16580127	1797	1797	1797	1797	69
674	20250214	093500	16456134	1797	1797	1797	1797	0
675	20250214	093400	16456134	1797	1797	1797	1797	0
676	20250214	093300	16456134	1797	1797	1797	1797	0
677	20250214	093200	16456134	1797	1797	1797	1797	0
678	20250214	093100	16456134	1797	1793	1797	1790	503
679	20250214	093000	15555284	1797	1797	1797	1797	0
680	20250214	092900	15555284	1797	1797	1797	1797	364
681	20250214	092800	14901176	1798	1798	1798	1798	0
682	20250214	092700	14901176	1798	1798	1798	1798	0
683	20250214	092600	14901176	1798	1790	1798	1790	4
684	20250214	092500	14893992	1798	1798	1798	1798	68
685	20250214	092400	14771728	1799	1797	1799	1790	2009
686	20250214	092300	11161558	1799	1799	1799	1799	0
687	20250214	092200	11161558	1799	1787	1799	1785	323
688	20250214	092100	10584621	1799	1799	1799	1799	11
689	20250214	092000	10564832	1799	1792	1799	1786	315
690	20250214	091900	10000784	1799	1799	1799	1799	0
691	20250214	091800	10000784	1799	1799	1799	1799	0
692	20250214	091700	10000784	1799	1799	1799	1799	0
693	20250214	091600	10000784	1799	1788	1799	1787	699
694	20250214	091500	8751247	1799	1795	1799	1788	605
695	20250214	091400	7669082	1800	1801	1801	1799	212
696	20250214	091300	7287680	1801	1801	1801	1801	0
697	20250214	091200	7287680	1801	1801	1801	1801	0
698	20250214	091100	7287680	1801	1801	1801	1801	20
699	20250214	091000	7251660	1801	1800	1801	1800	126
700	20250214	090900	7024834	1801	1801	1801	1801	55
701	20250214	090800	6925779	1802	1802	1802	1802	0
702	20250214	090700	6925779	1802	1802	1802	1802	2
703	20250214	090600	6922175	1790	1802	1804	1790	1826
704	20250214	090500	3647317	1802	1802	1802	1802	0
705	20250214	090400	3647317	1802	1802	1802	1802	500
706	20250214	090300	2746317	1803	1802	1803	1802	155
707	20250214	090200	2467005	1802	1800	1802	1800	68
708	20250214	090100	2344603	1800	1799	1800	1799	73
709	20250214	090000	2213241	1799	1795	1799	1795	1233