KissMeData/271830/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210400	95204705	1670	1670	1670	1670	743
3	20250214	210300	95204705	1670	1670	1670	1670	0
4	20250214	210200	95204705	1670	1670	1670	1670	0
5	20250214	210100	95204705	1670	1670	1670	1670	0
6	20250214	210000	95204705	1670	1670	1670	1670	0
7	20250214	205900	95204705	1670	1670	1670	1670	0
8	20250214	205800	95204705	1670	1670	1670	1670	0
9	20250214	205700	95204705	1670	1670	1670	1670	0
10	20250214	205600	95204705	1670	1670	1670	1670	0
11	20250214	205500	95204705	1670	1670	1670	1670	0
12	20250214	205400	95204705	1670	1670	1670	1670	0
13	20250214	205300	95204705	1670	1670	1670	1670	0
14	20250214	205200	95204705	1670	1670	1670	1670	0
15	20250214	205100	95204705	1670	1670	1670	1670	0
16	20250214	205000	95204705	1670	1670	1670	1670	0
17	20250214	204900	95204705	1670	1670	1670	1670	0
18	20250214	204800	95204705	1670	1670	1670	1670	0
19	20250214	204700	95204705	1670	1670	1670	1670	0
20	20250214	204600	95204705	1670	1670	1670	1670	0
21	20250214	204500	95204705	1670	1670	1670	1670	0
22	20250214	204400	95204705	1670	1670	1670	1670	0
23	20250214	204300	95204705	1670	1670	1670	1670	0
24	20250214	204200	95204705	1670	1670	1670	1670	0
25	20250214	204100	95204705	1670	1670	1670	1670	0
26	20250214	204000	95204705	1670	1670	1670	1670	0
27	20250214	203900	95204705	1670	1670	1670	1670	0
28	20250214	203800	95204705	1670	1670	1670	1670	0
29	20250214	203700	95204705	1670	1670	1670	1670	0
30	20250214	203600	95204705	1670	1670	1670	1670	0
31	20250214	203500	95204705	1670	1670	1670	1670	0
32	20250214	203400	95204705	1670	1670	1670	1670	743
33	20250214	203300	95204705	1670	1670	1670	1670	0
34	20250214	203200	95204705	1670	1670	1670	1670	0
35	20250214	203100	95204705	1670	1670	1670	1670	0
36	20250214	203000	95204705	1670	1670	1670	1670	0
37	20250214	202900	95204705	1670	1670	1670	1670	0
38	20250214	202800	95204705	1670	1670	1670	1670	0
39	20250214	202700	95204705	1670	1670	1670	1670	0
40	20250214	202600	95204705	1670	1670	1670	1670	0
41	20250214	202500	95204705	1670	1670	1670	1670	0
42	20250214	202400	95204705	1670	1670	1670	1670	0
43	20250214	202300	95204705	1670	1670	1670	1670	0
44	20250214	202200	95204705	1670	1670	1670	1670	0
45	20250214	202100	95204705	1670	1670	1670	1670	0
46	20250214	202000	95204705	1670	1670	1670	1670	0
47	20250214	201900	95204705	1670	1670	1670	1670	0
48	20250214	201800	95204705	1670	1670	1670	1670	0
49	20250214	201700	95204705	1670	1670	1670	1670	0
50	20250214	201600	95204705	1670	1670	1670	1670	0
51	20250214	201500	95204705	1670	1670	1670	1670	0
52	20250214	201400	95204705	1670	1670	1670	1670	0
53	20250214	201300	95204705	1670	1670	1670	1670	0
54	20250214	201200	95204705	1670	1670	1670	1670	0
55	20250214	201100	95204705	1670	1670	1670	1670	0
56	20250214	201000	95204705	1670	1670	1670	1670	0
57	20250214	200900	95204705	1670	1670	1670	1670	0
58	20250214	200800	95204705	1670	1670	1670	1670	0
59	20250214	200700	95204705	1670	1670	1670	1670	0
60	20250214	200600	95204705	1670	1670	1670	1670	0
61	20250214	200500	95204705	1670	1670	1670	1670	0
62	20250214	200400	95204705	1670	1670	1670	1670	743
63	20250214	200300	95204705	1670	1670	1670	1670	0
64	20250214	200200	95204705	1670	1670	1670	1670	0
65	20250214	200100	95204705	1670	1670	1670	1670	0
66	20250214	200000	95204705	1670	1670	1670	1670	0
67	20250214	195900	95204705	1670	1670	1670	1670	0
68	20250214	195800	95204705	1670	1670	1670	1670	0
69	20250214	195700	95204705	1670	1670	1670	1670	0
70	20250214	195600	95204705	1670	1670	1670	1670	0
71	20250214	195500	95204705	1670	1670	1670	1670	0
72	20250214	195400	95204705	1670	1670	1670	1670	0
73	20250214	195300	95204705	1670	1670	1670	1670	0
74	20250214	195200	95204705	1670	1670	1670	1670	0
75	20250214	195100	95204705	1670	1670	1670	1670	0
76	20250214	195000	95204705	1670	1670	1670	1670	0
77	20250214	194900	95204705	1670	1670	1670	1670	0
78	20250214	194800	95204705	1670	1670	1670	1670	0
79	20250214	194700	95204705	1670	1670	1670	1670	0
80	20250214	194600	95204705	1670	1670	1670	1670	0
81	20250214	194500	95204705	1670	1670	1670	1670	0
82	20250214	194400	95204705	1670	1670	1670	1670	0
83	20250214	194300	95204705	1670	1670	1670	1670	0
84	20250214	194200	95204705	1670	1670	1670	1670	0
85	20250214	194100	95204705	1670	1670	1670	1670	0
86	20250214	194000	95204705	1670	1670	1670	1670	0
87	20250214	193900	95204705	1670	1670	1670	1670	0
88	20250214	193800	95204705	1670	1670	1670	1670	0
89	20250214	193700	95204705	1670	1670	1670	1670	0
90	20250214	193600	95204705	1670	1670	1670	1670	0
91	20250214	193500	95204705	1670	1670	1670	1670	0
92	20250214	193400	95204705	1670	1670	1670	1670	743
93	20250214	193300	95204705	1670	1670	1670	1670	0
94	20250214	193200	95204705	1670	1670	1670	1670	0
95	20250214	193100	95204705	1670	1670	1670	1670	0
96	20250214	193000	95204705	1670	1670	1670	1670	0
97	20250214	192900	95204705	1670	1670	1670	1670	0
98	20250214	192800	95204705	1670	1670	1670	1670	0
99	20250214	192700	95204705	1670	1670	1670	1670	0
100	20250214	192600	95204705	1670	1670	1670	1670	0
101	20250214	192500	95204705	1670	1670	1670	1670	0
102	20250214	192400	95204705	1670	1670	1670	1670	0
103	20250214	192300	95204705	1670	1670	1670	1670	0
104	20250214	192200	95204705	1670	1670	1670	1670	0
105	20250214	192100	95204705	1670	1670	1670	1670	0
106	20250214	192000	95204705	1670	1670	1670	1670	0
107	20250214	191900	95204705	1670	1670	1670	1670	0
108	20250214	191800	95204705	1670	1670	1670	1670	0
109	20250214	191700	95204705	1670	1670	1670	1670	0
110	20250214	191600	95204705	1670	1670	1670	1670	0
111	20250214	191500	95204705	1670	1670	1670	1670	0
112	20250214	191400	95204705	1670	1670	1670	1670	0
113	20250214	191300	95204705	1670	1670	1670	1670	0
114	20250214	191200	95204705	1670	1670	1670	1670	0
115	20250214	191100	95204705	1670	1670	1670	1670	0
116	20250214	191000	95204705	1670	1670	1670	1670	0
117	20250214	190900	95204705	1670	1670	1670	1670	0
118	20250214	190800	95204705	1670	1670	1670	1670	0
119	20250214	190700	95204705	1670	1670	1670	1670	0
120	20250214	190600	95204705	1670	1670	1670	1670	0
121	20250214	190500	95204705	1670	1670	1670	1670	0
122	20250214	190400	95204705	1670	1670	1670	1670	743
123	20250214	190300	95204705	1670	1670	1670	1670	0
124	20250214	190200	95204705	1670	1670	1670	1670	0
125	20250214	190100	95204705	1670	1670	1670	1670	0
126	20250214	190000	95204705	1670	1670	1670	1670	0
127	20250214	185900	95204705	1670	1670	1670	1670	0
128	20250214	185800	95204705	1670	1670	1670	1670	0
129	20250214	185700	95204705	1670	1670	1670	1670	0
130	20250214	185600	95204705	1670	1670	1670	1670	0
131	20250214	185500	95204705	1670	1670	1670	1670	0
132	20250214	185400	95204705	1670	1670	1670	1670	0
133	20250214	185300	95204705	1670	1670	1670	1670	0
134	20250214	185200	95204705	1670	1670	1670	1670	0
135	20250214	185100	95204705	1670	1670	1670	1670	0
136	20250214	185000	95204705	1670	1670	1670	1670	0
137	20250214	184900	95204705	1670	1670	1670	1670	0
138	20250214	184800	95204705	1670	1670	1670	1670	0
139	20250214	184700	95204705	1670	1670	1670	1670	0
140	20250214	184600	95204705	1670	1670	1670	1670	0
141	20250214	184500	95204705	1670	1670	1670	1670	0
142	20250214	184400	95204705	1670	1670	1670	1670	0
143	20250214	184300	95204705	1670	1670	1670	1670	0
144	20250214	184200	95204705	1670	1670	1670	1670	0
145	20250214	184100	95204705	1670	1670	1670	1670	0
146	20250214	184000	95204705	1670	1670	1670	1670	0
147	20250214	183900	95204705	1670	1670	1670	1670	0
148	20250214	183800	95204705	1670	1670	1670	1670	0
149	20250214	183700	95204705	1670	1670	1670	1670	0
150	20250214	183600	95204705	1670	1670	1670	1670	0
151	20250214	183500	95204705	1670	1670	1670	1670	0
152	20250214	183400	95204705	1670	1670	1670	1670	743
153	20250214	183300	95204705	1670	1670	1670	1670	0
154	20250214	183200	95204705	1670	1670	1670	1670	0
155	20250214	183100	95204705	1670	1670	1670	1670	0
156	20250214	183000	95204705	1670	1670	1670	1670	0
157	20250214	182900	95204705	1670	1670	1670	1670	0
158	20250214	182800	95204705	1670	1670	1670	1670	0
159	20250214	182700	95204705	1670	1670	1670	1670	0
160	20250214	182600	95204705	1670	1670	1670	1670	0
161	20250214	182500	95204705	1670	1670	1670	1670	0
162	20250214	182400	95204705	1670	1670	1670	1670	0
163	20250214	182300	95204705	1670	1670	1670	1670	0
164	20250214	182200	95204705	1670	1670	1670	1670	0
165	20250214	182100	95204705	1670	1670	1670	1670	0
166	20250214	182000	95204705	1670	1670	1670	1670	0
167	20250214	181900	95204705	1670	1670	1670	1670	0
168	20250214	181800	95204705	1670	1670	1670	1670	0
169	20250214	181700	95204705	1670	1670	1670	1670	0
170	20250214	181600	95204705	1670	1670	1670	1670	0
171	20250214	181500	95204705	1670	1670	1670	1670	0
172	20250214	181400	95204705	1670	1670	1670	1670	0
173	20250214	181300	95204705	1670	1670	1670	1670	0
174	20250214	181200	95204705	1670	1670	1670	1670	0
175	20250214	181100	95204705	1670	1670	1670	1670	0
176	20250214	181000	95204705	1670	1670	1670	1670	0
177	20250214	180900	95204705	1670	1670	1670	1670	0
178	20250214	180800	95204705	1670	1670	1670	1670	0
179	20250214	180700	95204705	1670	1670	1670	1670	0
180	20250214	180600	95204705	1670	1670	1670	1670	0
181	20250214	180500	95204705	1670	1670	1670	1670	0
182	20250214	180400	95204705	1670	1670	1670	1670	743
183	20250214	180300	95204705	1670	1670	1670	1670	0
184	20250214	180200	95204705	1670	1670	1670	1670	0
185	20250214	180100	95204705	1670	1670	1670	1670	0
186	20250214	180000	95204705	1670	1670	1670	1670	0
187	20250214	175900	95204705	1670	1670	1670	1670	0
188	20250214	175800	95204705	1670	1670	1670	1670	0
189	20250214	175700	95204705	1670	1670	1670	1670	0
190	20250214	175600	95204705	1670	1670	1670	1670	0
191	20250214	175500	95204705	1670	1670	1670	1670	0
192	20250214	175400	95204705	1670	1670	1670	1670	0
193	20250214	175300	95204705	1670	1670	1670	1670	0
194	20250214	175200	95204705	1670	1670	1670	1670	0
195	20250214	175100	95204705	1670	1670	1670	1670	0
196	20250214	175000	95204705	1670	1670	1670	1670	0
197	20250214	174900	95204705	1670	1670	1670	1670	0
198	20250214	174800	95204705	1670	1670	1670	1670	0
199	20250214	174700	95204705	1670	1670	1670	1670	0
200	20250214	174600	95204705	1670	1670	1670	1670	0
201	20250214	174500	95204705	1670	1670	1670	1670	0
202	20250214	174400	95204705	1670	1670	1670	1670	0
203	20250214	174300	95204705	1670	1670	1670	1670	0
204	20250214	174200	95204705	1670	1670	1670	1670	0
205	20250214	174100	95204705	1670	1670	1670	1670	0
206	20250214	174000	95204705	1670	1670	1670	1670	0
207	20250214	173900	95204705	1670	1670	1670	1670	0
208	20250214	173800	95204705	1670	1670	1670	1670	0
209	20250214	173700	95204705	1670	1670	1670	1670	0
210	20250214	173600	95204705	1670	1670	1670	1670	0
211	20250214	173500	95204705	1670	1670	1670	1670	0
212	20250214	173400	95204705	1670	1670	1670	1670	743
213	20250214	173300	95204705	1670	1670	1670	1670	0
214	20250214	173200	95204705	1670	1670	1670	1670	0
215	20250214	173100	95204705	1670	1670	1670	1670	0
216	20250214	173000	95204705	1670	1670	1670	1670	0
217	20250214	172900	95204705	1670	1670	1670	1670	0
218	20250214	172800	95204705	1670	1670	1670	1670	0
219	20250214	172700	95204705	1670	1670	1670	1670	0
220	20250214	172600	95204705	1670	1670	1670	1670	0
221	20250214	172500	95204705	1670	1670	1670	1670	0
222	20250214	172400	95204705	1670	1670	1670	1670	0
223	20250214	172300	95204705	1670	1670	1670	1670	0
224	20250214	172200	95204705	1670	1670	1670	1670	0
225	20250214	172100	95204705	1670	1670	1670	1670	0
226	20250214	172000	95204705	1670	1670	1670	1670	0
227	20250214	171900	95204705	1670	1670	1670	1670	0
228	20250214	171800	95204705	1670	1670	1670	1670	0
229	20250214	171700	95204705	1670	1670	1670	1670	0
230	20250214	171600	95204705	1670	1670	1670	1670	0
231	20250214	171500	95204705	1670	1670	1670	1670	0
232	20250214	171400	95204705	1670	1670	1670	1670	0
233	20250214	171300	95204705	1670	1670	1670	1670	0
234	20250214	171200	95204705	1670	1670	1670	1670	0
235	20250214	171100	95204705	1670	1670	1670	1670	0
236	20250214	171000	95204705	1670	1670	1670	1670	0
237	20250214	170900	95204705	1670	1670	1670	1670	0
238	20250214	170800	95204705	1670	1670	1670	1670	0
239	20250214	170700	95204705	1670	1670	1670	1670	0
240	20250214	170600	95204705	1670	1670	1670	1670	0
241	20250214	170500	95204705	1670	1670	1670	1670	0
242	20250214	170400	95204705	1670	1670	1670	1670	743
243	20250214	170300	95204705	1670	1670	1670	1670	0
244	20250214	170200	95204705	1670	1670	1670	1670	0
245	20250214	170100	95204705	1670	1670	1670	1670	0
246	20250214	170000	95204705	1670	1670	1670	1670	0
247	20250214	165900	95204705	1670	1670	1670	1670	0
248	20250214	165800	95204705	1670	1670	1670	1670	0
249	20250214	165700	95204705	1670	1670	1670	1670	0
250	20250214	165600	95204705	1670	1670	1670	1670	0
251	20250214	165500	95204705	1670	1670	1670	1670	0
252	20250214	165400	95204705	1670	1670	1670	1670	0
253	20250214	165300	95204705	1670	1670	1670	1670	0
254	20250214	165200	95204705	1670	1670	1670	1670	0
255	20250214	165100	95204705	1670	1670	1670	1670	0
256	20250214	165000	95204705	1670	1670	1670	1670	0
257	20250214	164900	95204705	1670	1670	1670	1670	0
258	20250214	164800	95204705	1670	1670	1670	1670	0
259	20250214	164700	95204705	1670	1670	1670	1670	0
260	20250214	164600	95204705	1670	1670	1670	1670	0
261	20250214	164500	95204705	1670	1670	1670	1670	0
262	20250214	164400	95204705	1670	1670	1670	1670	0
263	20250214	164300	95204705	1670	1670	1670	1670	0
264	20250214	164200	95204705	1670	1670	1670	1670	0
265	20250214	164100	95204705	1670	1670	1670	1670	0
266	20250214	164000	95204705	1670	1670	1670	1670	0
267	20250214	163900	95204705	1670	1670	1670	1670	0
268	20250214	163800	95204705	1670	1670	1670	1670	0
269	20250214	163700	95204705	1670	1670	1670	1670	0
270	20250214	163600	95204705	1670	1670	1670	1670	0
271	20250214	163500	95204705	1670	1670	1670	1670	0
272	20250214	163400	95204705	1670	1670	1670	1670	743
273	20250214	163300	95204705	1670	1670	1670	1670	0
274	20250214	163200	95204705	1670	1670	1670	1670	0
275	20250214	163100	95204705	1670	1670	1670	1670	0
276	20250214	163000	95204705	1670	1670	1670	1670	0
277	20250214	162900	95204705	1670	1670	1670	1670	0
278	20250214	162800	95204705	1670	1670	1670	1670	0
279	20250214	162700	95204705	1670	1670	1670	1670	0
280	20250214	162600	95204705	1670	1670	1670	1670	0
281	20250214	162500	95204705	1670	1670	1670	1670	0
282	20250214	162400	95204705	1670	1670	1670	1670	0
283	20250214	162300	95204705	1670	1670	1670	1670	0
284	20250214	162200	95204705	1670	1670	1670	1670	0
285	20250214	162100	95204705	1670	1670	1670	1670	0
286	20250214	162000	95204705	1670	1670	1670	1670	0
287	20250214	161900	95204705	1670	1670	1670	1670	0
288	20250214	161800	95204705	1670	1670	1670	1670	0
289	20250214	161700	95204705	1670	1670	1670	1670	0
290	20250214	161600	95204705	1670	1670	1670	1670	0
291	20250214	161500	95204705	1670	1670	1670	1670	0
292	20250214	161400	95204705	1670	1670	1670	1670	0
293	20250214	161300	95204705	1670	1670	1670	1670	0
294	20250214	161200	95204705	1670	1670	1670	1670	0
295	20250214	161100	95204705	1670	1670	1670	1670	0
296	20250214	161000	95204705	1670	1670	1670	1670	0
297	20250214	160900	95204705	1670	1670	1670	1670	0
298	20250214	160800	95204705	1670	1670	1670	1670	0
299	20250214	160700	95204705	1670	1670	1670	1670	0
300	20250214	160600	95204705	1670	1670	1670	1670	0
301	20250214	160500	95204705	1670	1670	1670	1670	0
302	20250214	160400	95204705	1670	1670	1670	1670	743
303	20250214	160300	95204705	1670	1670	1670	1670	0
304	20250214	160200	95204705	1670	1670	1670	1670	0
305	20250214	160100	95204705	1670	1670	1670	1670	0
306	20250214	160000	95204705	1670	1670	1670	1670	0
307	20250214	155900	95204705	1670	1670	1670	1670	0
308	20250214	155800	95204705	1670	1670	1670	1670	0
309	20250214	155700	95204705	1670	1670	1670	1670	0
310	20250214	155600	95204705	1670	1670	1670	1670	0
311	20250214	155500	95204705	1670	1670	1670	1670	0
312	20250214	155400	95204705	1670	1670	1670	1670	0
313	20250214	155300	95204705	1670	1670	1670	1670	0
314	20250214	155200	95204705	1670	1670	1670	1670	0
315	20250214	155100	95204705	1670	1670	1670	1670	0
316	20250214	155000	95204705	1670	1670	1670	1670	0
317	20250214	154900	95204705	1670	1670	1670	1670	0
318	20250214	154800	95204705	1670	1670	1670	1670	0
319	20250214	154700	95204705	1670	1670	1670	1670	0
320	20250214	154600	95204705	1670	1670	1670	1670	0
321	20250214	154500	95204705	1670	1670	1670	1670	0
322	20250214	154400	95204705	1670	1670	1670	1670	0
323	20250214	154300	95204705	1670	1670	1670	1670	0
324	20250214	154200	95204705	1670	1670	1670	1670	0
325	20250214	154100	95204705	1670	1670	1670	1670	0
326	20250214	154000	95204705	1670	1670	1670	1670	0
327	20250214	153900	95204705	1670	1670	1670	1670	0
328	20250214	153800	95204705	1670	1670	1670	1670	0
329	20250214	153700	95204705	1670	1670	1670	1670	0
330	20250214	153600	95204705	1670	1670	1670	1670	0
331	20250214	153500	95204705	1670	1670	1670	1670	0
332	20250214	153400	95204705	1670	1670	1670	1670	743
333	20250214	153300	95204705	1670	1670	1670	1670	0
334	20250214	153200	95204705	1670	1670	1670	1670	0
335	20250214	153100	95204705	1670	1670	1670	1670	0
336	20250214	153000	95204705	1670	1670	1670	1670	743
337	20250214	152900	93963895	1668	1668	1668	1668	0
338	20250214	152800	93963895	1668	1668	1668	1668	0
339	20250214	152700	93963895	1668	1668	1668	1668	0
340	20250214	152600	93963895	1668	1668	1668	1668	0
341	20250214	152500	93963895	1668	1668	1668	1668	0
342	20250214	152400	93963895	1668	1668	1668	1668	0
343	20250214	152300	93963895	1668	1668	1668	1668	0
344	20250214	152200	93963895	1668	1668	1668	1668	0
345	20250214	152100	93963895	1668	1668	1668	1668	0
346	20250214	152000	93963895	1668	1668	1668	1668	0
347	20250214	151900	93963895	1668	1668	1668	1668	3
348	20250214	151800	93958891	1664	1666	1666	1664	572
349	20250214	151700	93006894	1670	1670	1670	1670	0
350	20250214	151600	93006894	1670	1670	1670	1670	0
351	20250214	151500	93006894	1670	1669	1670	1669	2
352	20250214	151400	93003555	1666	1666	1666	1666	1
353	20250214	151300	93001889	1670	1670	1670	1670	50
354	20250214	151200	92918389	1670	1670	1670	1670	0
355	20250214	151100	92918389	1670	1670	1670	1670	1
356	20250214	151000	92916719	1670	1670	1670	1670	2
357	20250214	150900	92913379	1670	1670	1670	1670	0
358	20250214	150800	92913379	1670	1670	1670	1670	0
359	20250214	150700	92913379	1670	1670	1670	1670	1
360	20250214	150600	92911709	1670	1670	1670	1670	8
361	20250214	150500	92898349	1670	1674	1674	1670	467
362	20250214	150400	92118451	1674	1670	1674	1670	942
363	20250214	150300	90545295	1670	1670	1670	1670	4
364	20250214	150200	90538615	1670	1670	1670	1670	1
365	20250214	150100	90536945	1672	1672	1674	1672	801
366	20250214	150000	89197671	1672	1670	1672	1670	280
367	20250214	145900	88729918	1670	1667	1670	1667	200
368	20250214	145800	88396362	1664	1667	1667	1664	5352
369	20250214	145700	79477493	1670	1670	1670	1670	0
370	20250214	145600	79477493	1670	1670	1670	1670	1
371	20250214	145500	79475823	1667	1667	1667	1667	1148
372	20250214	145400	77562107	1667	1667	1667	1667	0
373	20250214	145300	77562107	1667	1667	1667	1667	31
374	20250214	145200	77510430	1667	1667	1667	1667	822
375	20250214	145100	76140156	1670	1670	1670	1670	0
376	20250214	145000	76140156	1670	1670	1670	1670	1
377	20250214	144900	76138486	1670	1670	1670	1670	0
378	20250214	144800	76138486	1670	1670	1670	1670	0
379	20250214	144700	76138486	1670	1670	1670	1670	0
380	20250214	144600	76138486	1670	1670	1670	1670	0
381	20250214	144500	76138486	1670	1670	1670	1670	0
382	20250214	144400	76138486	1670	1670	1670	1670	20
383	20250214	144300	76105086	1670	1670	1670	1670	11
384	20250214	144200	76086716	1670	1670	1670	1670	0
385	20250214	144100	76086716	1670	1668	1670	1668	445
386	20250214	144000	75343742	1670	1670	1670	1670	0
387	20250214	143900	75343742	1670	1670	1670	1670	0
388	20250214	143800	75343742	1670	1670	1670	1670	0
389	20250214	143700	75343742	1670	1670	1670	1670	0
390	20250214	143600	75343742	1670	1670	1670	1670	1
391	20250214	143500	75342072	1667	1668	1668	1667	500
392	20250214	143400	74508558	1669	1669	1669	1669	314
393	20250214	143300	73984492	1670	1670	1670	1670	0
394	20250214	143200	73984492	1670	1670	1670	1670	0
395	20250214	143100	73984492	1670	1670	1670	1670	31
396	20250214	143000	73932722	1669	1669	1669	1669	0
397	20250214	142900	73932722	1669	1669	1669	1669	1
398	20250214	142800	73931053	1670	1670	1670	1670	0
399	20250214	142700	73931053	1670	1670	1670	1670	25
400	20250214	142600	73889303	1670	1670	1670	1670	3
401	20250214	142500	73884293	1670	1670	1670	1670	0
402	20250214	142400	73884293	1670	1670	1670	1670	0
403	20250214	142300	73884293	1670	1670	1670	1670	0
404	20250214	142200	73884293	1670	1670	1670	1670	0
405	20250214	142100	73884293	1670	1670	1670	1670	0
406	20250214	142000	73884293	1670	1670	1670	1670	0
407	20250214	141900	73884293	1670	1670	1670	1670	0
408	20250214	141800	73884293	1670	1670	1670	1670	0
409	20250214	141700	73884293	1670	1670	1670	1670	320
410	20250214	141600	73349893	1670	1670	1670	1670	21
411	20250214	141500	73314823	1670	1670	1670	1670	0
412	20250214	141400	73314823	1670	1670	1670	1670	0
413	20250214	141300	73314823	1670	1670	1670	1670	0
414	20250214	141200	73314823	1670	1670	1670	1670	50
415	20250214	141100	73231323	1670	1670	1670	1670	8
416	20250214	141000	73217963	1670	1670	1670	1670	0
417	20250214	140900	73217963	1670	1670	1670	1670	0
418	20250214	140800	73217963	1670	1670	1670	1670	0
419	20250214	140700	73217963	1670	1670	1670	1670	0
420	20250214	140600	73217963	1670	1671	1671	1670	106
421	20250214	140500	73040937	1672	1672	1672	1672	0
422	20250214	140400	73040937	1672	1672	1672	1672	0
423	20250214	140300	73040937	1672	1672	1672	1672	0
424	20250214	140200	73040937	1672	1672	1672	1672	6
425	20250214	140100	73030905	1670	1670	1670	1670	16
426	20250214	140000	73004185	1669	1669	1669	1669	0
427	20250214	135900	73004185	1669	1669	1669	1669	1
428	20250214	135800	73002516	1670	1670	1670	1670	0
429	20250214	135700	73002516	1670	1670	1670	1670	0
430	20250214	135600	73002516	1670	1670	1670	1670	300
431	20250214	135500	72501516	1670	1670	1670	1670	684
432	20250214	135400	71359236	1670	1670	1670	1670	0
433	20250214	135300	71359236	1670	1670	1670	1670	0
434	20250214	135200	71359236	1670	1670	1670	1670	0
435	20250214	135100	71359236	1670	1670	1670	1670	0
436	20250214	135000	71359236	1670	1670	1670	1670	1
437	20250214	134900	71357566	1670	1670	1670	1670	0
438	20250214	134800	71357566	1670	1670	1670	1670	0
439	20250214	134700	71357566	1670	1670	1670	1670	0
440	20250214	134600	71357566	1670	1670	1670	1670	0
441	20250214	134500	71357566	1670	1670	1670	1670	1624
442	20250214	134400	68645486	1670	1670	1670	1670	0
443	20250214	134300	68645486	1670	1670	1670	1670	0
444	20250214	134200	68645486	1670	1670	1670	1670	0
445	20250214	134100	68645486	1670	1670	1670	1670	0
446	20250214	134000	68645486	1670	1671	1671	1670	1000
447	20250214	133900	66975153	1672	1672	1672	1672	10
448	20250214	133800	66958433	1672	1672	1672	1672	0
449	20250214	133700	66958433	1672	1672	1672	1672	0
450	20250214	133600	66958433	1672	1672	1672	1672	3
451	20250214	133500	66953417	1672	1672	1672	1672	18
452	20250214	133400	66923321	1672	1672	1672	1672	0
453	20250214	133300	66923321	1672	1674	1674	1672	1539
454	20250214	133200	64350061	1674	1674	1674	1674	0
455	20250214	133100	64350061	1674	1674	1674	1674	0
456	20250214	133000	64350061	1674	1674	1674	1674	0
457	20250214	132900	64350061	1674	1674	1674	1674	1
458	20250214	132800	64348387	1675	1675	1675	1675	0
459	20250214	132700	64348387	1675	1675	1675	1675	0
460	20250214	132600	64348387	1675	1675	1675	1675	4
461	20250214	132500	64341687	1675	1675	1675	1675	0
462	20250214	132400	64341687	1675	1675	1675	1675	0
463	20250214	132300	64341687	1675	1675	1675	1675	4
464	20250214	132200	64334987	1676	1676	1676	1676	0
465	20250214	132100	64334987	1676	1676	1676	1676	1214
466	20250214	132000	62300323	1676	1676	1676	1676	0
467	20250214	131900	62300323	1676	1676	1676	1676	0
468	20250214	131800	62300323	1676	1676	1676	1676	0
469	20250214	131700	62300323	1676	1676	1676	1676	0
470	20250214	131600	62300323	1676	1673	1676	1673	17
471	20250214	131500	62271873	1673	1673	1673	1673	10
472	20250214	131400	62255143	1672	1672	1672	1672	0
473	20250214	131300	62255143	1672	1673	1673	1672	998
474	20250214	131200	60585925	1676	1676	1676	1676	0
475	20250214	131100	60585925	1676	1676	1676	1676	0
476	20250214	131000	60585925	1676	1676	1676	1676	0
477	20250214	130900	60585925	1676	1676	1676	1676	1
478	20250214	130800	60584249	1673	1673	1673	1673	0
479	20250214	130700	60584249	1673	1676	1676	1673	750
480	20250214	130600	59327382	1676	1676	1676	1676	1
481	20250214	130500	59325706	1673	1673	1673	1673	0
482	20250214	130400	59325706	1673	1673	1673	1673	0
483	20250214	130300	59325706	1673	1673	1673	1673	0
484	20250214	130200	59325706	1673	1673	1673	1673	0
485	20250214	130100	59325706	1673	1673	1673	1673	0
486	20250214	130000	59325706	1673	1673	1673	1673	0
487	20250214	125900	59325706	1673	1673	1673	1673	2
488	20250214	125800	59322360	1672	1672	1672	1672	0
489	20250214	125700	59322360	1672	1672	1672	1672	0
490	20250214	125600	59322360	1672	1675	1675	1672	400
491	20250214	125500	58653164	1676	1676	1676	1676	0
492	20250214	125400	58653164	1676	1676	1676	1676	1
493	20250214	125300	58651488	1676	1676	1676	1676	0
494	20250214	125200	58651488	1676	1676	1676	1676	0
495	20250214	125100	58651488	1676	1676	1676	1676	0
496	20250214	125000	58651488	1676	1676	1676	1676	0
497	20250214	124900	58651488	1676	1676	1676	1676	0
498	20250214	124800	58651488	1676	1676	1676	1676	1
499	20250214	124700	58649812	1672	1672	1672	1672	0
500	20250214	124600	58649812	1672	1672	1672	1672	0
501	20250214	124500	58649812	1672	1672	1672	1672	0
502	20250214	124400	58649812	1672	1672	1672	1672	0
503	20250214	124300	58649812	1672	1672	1672	1672	0
504	20250214	124200	58649812	1672	1672	1672	1672	0
505	20250214	124100	58649812	1672	1672	1672	1672	0
506	20250214	124000	58649812	1672	1672	1672	1672	0
507	20250214	123900	58649812	1672	1672	1672	1672	0
508	20250214	123800	58649812	1672	1672	1672	1672	0
509	20250214	123700	58649812	1672	1672	1672	1672	0
510	20250214	123600	58649812	1672	1672	1672	1672	427
511	20250214	123500	57935868	1672	1672	1672	1672	0
512	20250214	123400	57935868	1672	1672	1672	1672	66
513	20250214	123300	57825516	1672	1672	1672	1672	207
514	20250214	123200	57479412	1676	1676	1676	1676	0
515	20250214	123100	57479412	1676	1676	1676	1676	0
516	20250214	123000	57479412	1676	1676	1676	1676	0
517	20250214	122900	57479412	1676	1676	1676	1676	788
518	20250214	122800	56158724	1676	1676	1676	1676	0
519	20250214	122700	56158724	1676	1676	1676	1676	0
520	20250214	122600	56158724	1676	1676	1676	1676	0
521	20250214	122500	56158724	1676	1673	1676	1672	1021
522	20250214	122400	54449887	1672	1672	1672	1672	0
523	20250214	122300	54449887	1672	1672	1672	1672	0
524	20250214	122200	54449887	1672	1672	1672	1672	1
525	20250214	122100	54448215	1676	1676	1676	1676	0
526	20250214	122000	54448215	1676	1675	1676	1675	2
527	20250214	121900	54444864	1674	1674	1674	1674	0
528	20250214	121800	54444864	1674	1674	1674	1674	0
529	20250214	121700	54444864	1674	1674	1674	1674	0
530	20250214	121600	54444864	1674	1674	1674	1674	0
531	20250214	121500	54444864	1674	1675	1675	1674	22
532	20250214	121400	54408031	1675	1675	1675	1675	0
533	20250214	121300	54408031	1675	1675	1675	1675	0
534	20250214	121200	54408031	1675	1675	1675	1675	0
535	20250214	121100	54408031	1675	1675	1675	1675	5
536	20250214	121000	54399656	1676	1675	1676	1675	600
537	20250214	120900	53394073	1675	1675	1675	1675	100
538	20250214	120800	53226573	1674	1674	1674	1674	0
539	20250214	120700	53226573	1674	1674	1674	1674	0
540	20250214	120600	53226573	1674	1674	1674	1674	0
541	20250214	120500	53226573	1674	1674	1674	1674	3
542	20250214	120400	53221551	1674	1674	1674	1674	20
543	20250214	120300	53188071	1675	1675	1675	1675	0
544	20250214	120200	53188071	1675	1675	1675	1675	0
545	20250214	120100	53188071	1675	1675	1675	1675	0
546	20250214	120000	53188071	1675	1675	1675	1675	0
547	20250214	115900	53188071	1675	1675	1675	1675	0
548	20250214	115800	53188071	1675	1675	1675	1675	0
549	20250214	115700	53188071	1675	1675	1675	1675	0
550	20250214	115600	53188071	1675	1675	1675	1675	0
551	20250214	115500	53188071	1675	1675	1675	1675	0
552	20250214	115400	53188071	1675	1675	1675	1675	0
553	20250214	115300	53188071	1675	1675	1675	1675	0
554	20250214	115200	53188071	1675	1675	1675	1675	0
555	20250214	115100	53188071	1675	1675	1675	1675	0
556	20250214	115000	53188071	1675	1675	1675	1675	0
557	20250214	114900	53188071	1675	1675	1675	1675	0
558	20250214	114800	53188071	1675	1675	1675	1675	0
559	20250214	114700	53188071	1675	1675	1675	1675	0
560	20250214	114600	53188071	1675	1675	1675	1675	50
561	20250214	114500	53104321	1675	1675	1675	1675	0
562	20250214	114400	53104321	1675	1675	1675	1675	0
563	20250214	114300	53104321	1675	1675	1675	1675	0
564	20250214	114200	53104321	1675	1675	1675	1675	0
565	20250214	114100	53104321	1675	1675	1675	1675	0
566	20250214	114000	53104321	1675	1675	1675	1675	0
567	20250214	113900	53104321	1675	1675	1675	1675	0
568	20250214	113800	53104321	1675	1675	1675	1675	0
569	20250214	113700	53104321	1675	1675	1675	1675	0
570	20250214	113600	53104321	1675	1675	1675	1675	0
571	20250214	113500	53104321	1675	1675	1675	1675	0
572	20250214	113400	53104321	1675	1675	1675	1675	1
573	20250214	113300	53102646	1675	1675	1675	1675	0
574	20250214	113200	53102646	1675	1675	1675	1675	0
575	20250214	113100	53102646	1675	1675	1675	1675	0
576	20250214	113000	53102646	1675	1675	1675	1675	0
577	20250214	112900	53102646	1675	1675	1675	1675	0
578	20250214	112800	53102646	1675	1675	1675	1675	1
579	20250214	112700	53100971	1665	1665	1665	1665	0
580	20250214	112600	53100971	1665	1665	1665	1665	0
581	20250214	112500	53100971	1665	1665	1665	1665	0
582	20250214	112400	53100971	1665	1665	1665	1665	0
583	20250214	112300	53100971	1665	1665	1665	1665	0
584	20250214	112200	53100971	1665	1665	1665	1665	0
585	20250214	112100	53100971	1665	1665	1665	1665	0
586	20250214	112000	53100971	1665	1665	1665	1665	0
587	20250214	111900	53100971	1665	1665	1665	1665	0
588	20250214	111800	53100971	1665	1665	1665	1665	0
589	20250214	111700	53100971	1665	1665	1665	1665	0
590	20250214	111600	53100971	1665	1665	1665	1665	0
591	20250214	111500	53100971	1665	1665	1665	1665	0
592	20250214	111400	53100971	1665	1665	1665	1665	0
593	20250214	111300	53100971	1665	1665	1665	1665	0
594	20250214	111200	53100971	1665	1665	1665	1665	0
595	20250214	111100	53100971	1665	1665	1665	1665	1564
596	20250214	111000	50496911	1666	1667	1667	1666	574
597	20250214	110900	49540409	1668	1668	1668	1668	110
598	20250214	110800	49356929	1673	1673	1673	1673	50
599	20250214	110700	49273279	1673	1673	1673	1673	369
600	20250214	110600	48655942	1676	1676	1676	1676	0
601	20250214	110500	48655942	1676	1676	1676	1676	0
602	20250214	110400	48655942	1676	1676	1676	1676	0
603	20250214	110300	48655942	1676	1676	1676	1676	48
604	20250214	110200	48575494	1673	1673	1673	1673	0
605	20250214	110100	48575494	1673	1673	1673	1673	0
606	20250214	110000	48575494	1673	1673	1673	1673	0
607	20250214	105900	48575494	1673	1673	1673	1673	0
608	20250214	105800	48575494	1673	1673	1673	1673	0
609	20250214	105700	48575494	1673	1673	1673	1673	0
610	20250214	105600	48575494	1673	1673	1673	1673	0
611	20250214	105500	48575494	1673	1673	1673	1673	0
612	20250214	105400	48575494	1673	1673	1673	1673	0
613	20250214	105300	48575494	1673	1673	1673	1673	0
614	20250214	105200	48575494	1673	1673	1673	1673	0
615	20250214	105100	48575494	1673	1673	1673	1673	0
616	20250214	105000	48575494	1673	1673	1673	1673	0
617	20250214	104900	48575494	1673	1673	1673	1673	237
618	20250214	104800	48178993	1668	1668	1668	1668	0
619	20250214	104700	48178993	1668	1668	1668	1668	581
620	20250214	104600	47209885	1668	1668	1668	1668	0
621	20250214	104500	47209885	1668	1668	1668	1668	0
622	20250214	104400	47209885	1668	1668	1668	1668	0
623	20250214	104300	47209885	1668	1668	1668	1668	0
624	20250214	104200	47209885	1668	1668	1668	1668	1
625	20250214	104100	47208217	1668	1668	1668	1668	0
626	20250214	104000	47208217	1668	1668	1668	1668	0
627	20250214	103900	47208217	1668	1668	1668	1668	0
628	20250214	103800	47208217	1668	1668	1668	1668	0
629	20250214	103700	47208217	1668	1668	1668	1668	10
630	20250214	103600	47191537	1668	1668	1668	1668	1824
631	20250214	103500	44149105	1668	1668	1668	1668	140
632	20250214	103400	43915585	1668	1668	1668	1668	0
633	20250214	103300	43915585	1668	1668	1668	1668	0
634	20250214	103200	43915585	1668	1668	1668	1668	0
635	20250214	103100	43915585	1668	1670	1670	1668	500
636	20250214	103000	43081234	1670	1669	1670	1669	111
637	20250214	102900	42895884	1670	1670	1670	1670	9
638	20250214	102800	42880854	1676	1676	1676	1676	0
639	20250214	102700	42880854	1676	1676	1676	1676	0
640	20250214	102600	42880854	1676	1676	1676	1676	0
641	20250214	102500	42880854	1676	1675	1676	1675	5
642	20250214	102400	42872475	1676	1676	1676	1676	0
643	20250214	102300	42872475	1676	1676	1676	1676	0
644	20250214	102200	42872475	1676	1676	1676	1676	0
645	20250214	102100	42872475	1676	1676	1676	1676	0
646	20250214	102000	42872475	1676	1676	1676	1676	0
647	20250214	101900	42872475	1676	1676	1676	1676	0
648	20250214	101800	42872475	1676	1676	1676	1676	2
649	20250214	101700	42869123	1668	1668	1668	1668	0
650	20250214	101600	42869123	1668	1670	1670	1668	500
651	20250214	101500	42034742	1680	1680	1680	1680	0
652	20250214	101400	42034742	1680	1680	1680	1680	2
653	20250214	101300	42031382	1670	1670	1670	1670	458
654	20250214	101200	41266522	1670	1670	1670	1670	0
655	20250214	101100	41266522	1670	1670	1670	1670	0
656	20250214	101000	41266522	1670	1670	1670	1670	290
657	20250214	100900	40782222	1670	1670	1670	1670	1532
658	20250214	100800	38223782	1669	1669	1669	1669	0
659	20250214	100700	38223782	1669	1673	1673	1669	6591
660	20250214	100600	27213765	1673	1673	1673	1673	0
661	20250214	100500	27213765	1673	1674	1674	1673	107
662	20250214	100400	27034753	1674	1674	1674	1674	2
663	20250214	100300	27031405	1674	1674	1674	1674	0
664	20250214	100200	27031405	1674	1674	1674	1674	71
665	20250214	100100	26912551	1674	1674	1674	1674	0
666	20250214	100000	26912551	1674	1674	1674	1674	421
667	20250214	095900	26207797	1675	1675	1675	1675	0
668	20250214	095800	26207797	1675	1675	1675	1675	25
669	20250214	095700	26165922	1675	1675	1675	1675	0
670	20250214	095600	26165922	1675	1675	1675	1675	0
671	20250214	095500	26165922	1675	1675	1675	1675	0
672	20250214	095400	26165922	1675	1675	1675	1675	0
673	20250214	095300	26165922	1675	1675	1675	1675	0
674	20250214	095200	26165922	1675	1675	1675	1675	0
675	20250214	095100	26165922	1675	1675	1675	1675	5
676	20250214	095000	26157547	1674	1674	1674	1674	0
677	20250214	094900	26157547	1674	1674	1674	1674	0
678	20250214	094800	26157547	1674	1674	1674	1674	0
679	20250214	094700	26157547	1674	1675	1675	1674	195
680	20250214	094600	25831021	1680	1680	1680	1680	1
681	20250214	094500	25829341	1680	1675	1680	1675	20
682	20250214	094400	25795821	1675	1675	1675	1675	0
683	20250214	094300	25795821	1675	1675	1675	1675	0
684	20250214	094200	25795821	1675	1675	1675	1675	0
685	20250214	094100	25795821	1675	1675	1675	1675	0
686	20250214	094000	25795821	1675	1675	1675	1675	0
687	20250214	093900	25795821	1675	1675	1675	1675	0
688	20250214	093800	25795821	1675	1675	1675	1675	139
689	20250214	093700	25562996	1676	1677	1677	1676	351
690	20250214	093600	24974690	1680	1680	1680	1680	0
691	20250214	093500	24974690	1680	1681	1681	1680	14
692	20250214	093400	24951160	1686	1686	1686	1686	0
693	20250214	093300	24951160	1686	1686	1686	1686	10
694	20250214	093200	24934300	1686	1686	1686	1686	20
695	20250214	093100	24900580	1686	1686	1686	1686	10
696	20250214	093000	24883720	1686	1686	1686	1686	10
697	20250214	092900	24866860	1686	1685	1686	1685	20
698	20250214	092800	24833142	1686	1685	1686	1685	10
699	20250214	092700	24816288	1683	1683	1683	1683	1000
700	20250214	092600	23133288	1683	1683	1683	1683	10
701	20250214	092500	23116458	1683	1683	1683	1683	20
702	20250214	092400	23082798	1680	1680	1680	1680	18
703	20250214	092300	23052558	1680	1680	1680	1680	1020
704	20250214	092200	21338958	1676	1680	1680	1673	430
705	20250214	092100	20618298	1673	1680	1680	1673	25
706	20250214	092000	20576363	1680	1680	1680	1680	0
707	20250214	091900	20576363	1680	1680	1680	1680	25
708	20250214	091800	20534363	1680	1680	1680	1680	2
709	20250214	091700	20531003	1673	1673	1673	1673	79
710	20250214	091600	20398836	1680	1680	1680	1680	10
711	20250214	091500	20382036	1683	1683	1683	1683	30
712	20250214	091400	20331546	1683	1683	1683	1683	20
713	20250214	091300	20297886	1683	1683	1683	1683	0
714	20250214	091200	20297886	1683	1683	1683	1683	0
715	20250214	091100	20297886	1683	1680	1683	1680	300
716	20250214	091000	19793286	1683	1683	1683	1683	0
717	20250214	090900	19793286	1683	1683	1683	1683	0
718	20250214	090800	19793286	1683	1683	1683	1683	0
719	20250214	090700	19793286	1683	1683	1683	1683	1
720	20250214	090600	19791603	1672	1672	1672	1672	9493
721	20250214	090500	3919307	1672	1673	1673	1671	1078
722	20250214	090400	2116456	1673	1685	1685	1673	322
723	20250214	090300	1577508	1686	1686	1686	1686	8
724	20250214	090200	1564020	1686	1686	1686	1686	1
725	20250214	090100	1562334	1689	1691	1691	1689	599
726	20250214	090000	550616	1694	1700	1700	1694	324