KissMeData/033540/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	191800	587514561	1700	1700	1700	1700	6680
3	20250214	191700	587514561	1700	1700	1700	1700	0
4	20250214	191600	587514561	1700	1700	1700	1700	0
5	20250214	191500	587514561	1700	1700	1700	1700	0
6	20250214	191400	587514561	1700	1700	1700	1700	0
7	20250214	191300	587514561	1700	1700	1700	1700	0
8	20250214	191200	587514561	1700	1700	1700	1700	0
9	20250214	191100	587514561	1700	1700	1700	1700	0
10	20250214	191000	587514561	1700	1700	1700	1700	0
11	20250214	190900	587514561	1700	1700	1700	1700	0
12	20250214	190800	587514561	1700	1700	1700	1700	0
13	20250214	190700	587514561	1700	1700	1700	1700	0
14	20250214	190600	587514561	1700	1700	1700	1700	0
15	20250214	190500	587514561	1700	1700	1700	1700	0
16	20250214	190400	587514561	1700	1700	1700	1700	0
17	20250214	190300	587514561	1700	1700	1700	1700	0
18	20250214	190200	587514561	1700	1700	1700	1700	0
19	20250214	190100	587514561	1700	1700	1700	1700	0
20	20250214	190000	587514561	1700	1700	1700	1700	0
21	20250214	185900	587514561	1700	1700	1700	1700	0
22	20250214	185800	587514561	1700	1700	1700	1700	0
23	20250214	185700	587514561	1700	1700	1700	1700	0
24	20250214	185600	587514561	1700	1700	1700	1700	0
25	20250214	185500	587514561	1700	1700	1700	1700	0
26	20250214	185400	587514561	1700	1700	1700	1700	0
27	20250214	185300	587514561	1700	1700	1700	1700	0
28	20250214	185200	587514561	1700	1700	1700	1700	0
29	20250214	185100	587514561	1700	1700	1700	1700	0
30	20250214	185000	587514561	1700	1700	1700	1700	0
31	20250214	184900	587514561	1700	1700	1700	1700	0
32	20250214	184800	587514561	1700	1700	1700	1700	6680
33	20250214	184700	587514561	1700	1700	1700	1700	0
34	20250214	184600	587514561	1700	1700	1700	1700	0
35	20250214	184500	587514561	1700	1700	1700	1700	0
36	20250214	184400	587514561	1700	1700	1700	1700	0
37	20250214	184300	587514561	1700	1700	1700	1700	0
38	20250214	184200	587514561	1700	1700	1700	1700	0
39	20250214	184100	587514561	1700	1700	1700	1700	0
40	20250214	184000	587514561	1700	1700	1700	1700	0
41	20250214	183900	587514561	1700	1700	1700	1700	0
42	20250214	183800	587514561	1700	1700	1700	1700	0
43	20250214	183700	587514561	1700	1700	1700	1700	0
44	20250214	183600	587514561	1700	1700	1700	1700	0
45	20250214	183500	587514561	1700	1700	1700	1700	0
46	20250214	183400	587514561	1700	1700	1700	1700	0
47	20250214	183300	587514561	1700	1700	1700	1700	0
48	20250214	183200	587514561	1700	1700	1700	1700	0
49	20250214	183100	587514561	1700	1700	1700	1700	0
50	20250214	183000	587514561	1700	1700	1700	1700	0
51	20250214	182900	587514561	1700	1700	1700	1700	0
52	20250214	182800	587514561	1700	1700	1700	1700	0
53	20250214	182700	587514561	1700	1700	1700	1700	0
54	20250214	182600	587514561	1700	1700	1700	1700	0
55	20250214	182500	587514561	1700	1700	1700	1700	0
56	20250214	182400	587514561	1700	1700	1700	1700	0
57	20250214	182300	587514561	1700	1700	1700	1700	0
58	20250214	182200	587514561	1700	1700	1700	1700	0
59	20250214	182100	587514561	1700	1700	1700	1700	0
60	20250214	182000	587514561	1700	1700	1700	1700	0
61	20250214	181900	587514561	1700	1700	1700	1700	0
62	20250214	181800	587514561	1700	1700	1700	1700	6680
63	20250214	181700	587514561	1700	1700	1700	1700	0
64	20250214	181600	587514561	1700	1700	1700	1700	0
65	20250214	181500	587514561	1700	1700	1700	1700	0
66	20250214	181400	587514561	1700	1700	1700	1700	0
67	20250214	181300	587514561	1700	1700	1700	1700	0
68	20250214	181200	587514561	1700	1700	1700	1700	0
69	20250214	181100	587514561	1700	1700	1700	1700	0
70	20250214	181000	587514561	1700	1700	1700	1700	0
71	20250214	180900	587514561	1700	1700	1700	1700	0
72	20250214	180800	587514561	1700	1700	1700	1700	0
73	20250214	180700	587514561	1700	1700	1700	1700	0
74	20250214	180600	587514561	1700	1700	1700	1700	0
75	20250214	180500	587514561	1700	1700	1700	1700	0
76	20250214	180400	587514561	1700	1700	1700	1700	0
77	20250214	180300	587514561	1700	1700	1700	1700	0
78	20250214	180200	587514561	1700	1700	1700	1700	0
79	20250214	180100	587514561	1700	1700	1700	1700	0
80	20250214	180000	587514561	1700	1700	1700	1700	0
81	20250214	175900	587514561	1700	1700	1700	1700	0
82	20250214	175800	587514561	1700	1700	1700	1700	0
83	20250214	175700	587514561	1700	1700	1700	1700	0
84	20250214	175600	587514561	1700	1700	1700	1700	0
85	20250214	175500	587514561	1700	1700	1700	1700	0
86	20250214	175400	587514561	1700	1700	1700	1700	0
87	20250214	175300	587514561	1700	1700	1700	1700	0
88	20250214	175200	587514561	1700	1700	1700	1700	0
89	20250214	175100	587514561	1700	1700	1700	1700	0
90	20250214	175000	587514561	1700	1700	1700	1700	0
91	20250214	174900	587514561	1700	1700	1700	1700	0
92	20250214	174800	587514561	1700	1700	1700	1700	6680
93	20250214	174700	587514561	1700	1700	1700	1700	0
94	20250214	174600	587514561	1700	1700	1700	1700	0
95	20250214	174500	587514561	1700	1700	1700	1700	0
96	20250214	174400	587514561	1700	1700	1700	1700	0
97	20250214	174300	587514561	1700	1700	1700	1700	0
98	20250214	174200	587514561	1700	1700	1700	1700	0
99	20250214	174100	587514561	1700	1700	1700	1700	0
100	20250214	174000	587514561	1700	1700	1700	1700	0
101	20250214	173900	587514561	1700	1700	1700	1700	0
102	20250214	173800	587514561	1700	1700	1700	1700	0
103	20250214	173700	587514561	1700	1700	1700	1700	0
104	20250214	173600	587514561	1700	1700	1700	1700	0
105	20250214	173500	587514561	1700	1700	1700	1700	0
106	20250214	173400	587514561	1700	1700	1700	1700	0
107	20250214	173300	587514561	1700	1700	1700	1700	0
108	20250214	173200	587514561	1700	1700	1700	1700	0
109	20250214	173100	587514561	1700	1700	1700	1700	0
110	20250214	173000	587514561	1700	1700	1700	1700	0
111	20250214	172900	587514561	1700	1700	1700	1700	0
112	20250214	172800	587514561	1700	1700	1700	1700	0
113	20250214	172700	587514561	1700	1700	1700	1700	0
114	20250214	172600	587514561	1700	1700	1700	1700	0
115	20250214	172500	587514561	1700	1700	1700	1700	0
116	20250214	172400	587514561	1700	1700	1700	1700	0
117	20250214	172300	587514561	1700	1700	1700	1700	0
118	20250214	172200	587514561	1700	1700	1700	1700	0
119	20250214	172100	587514561	1700	1700	1700	1700	0
120	20250214	172000	587514561	1700	1700	1700	1700	0
121	20250214	171900	587514561	1700	1700	1700	1700	0
122	20250214	171800	587514561	1700	1700	1700	1700	6680
123	20250214	171700	587514561	1700	1700	1700	1700	0
124	20250214	171600	587514561	1700	1700	1700	1700	0
125	20250214	171500	587514561	1700	1700	1700	1700	0
126	20250214	171400	587514561	1700	1700	1700	1700	0
127	20250214	171300	587514561	1700	1700	1700	1700	0
128	20250214	171200	587514561	1700	1700	1700	1700	0
129	20250214	171100	587514561	1700	1700	1700	1700	0
130	20250214	171000	587514561	1700	1700	1700	1700	0
131	20250214	170900	587514561	1700	1700	1700	1700	0
132	20250214	170800	587514561	1700	1700	1700	1700	0
133	20250214	170700	587514561	1700	1700	1700	1700	0
134	20250214	170600	587514561	1700	1700	1700	1700	0
135	20250214	170500	587514561	1700	1700	1700	1700	0
136	20250214	170400	587514561	1700	1700	1700	1700	0
137	20250214	170300	587514561	1700	1700	1700	1700	0
138	20250214	170200	587514561	1700	1700	1700	1700	0
139	20250214	170100	587514561	1700	1700	1700	1700	0
140	20250214	170000	587514561	1700	1700	1700	1700	0
141	20250214	165900	587514561	1700	1700	1700	1700	0
142	20250214	165800	587514561	1700	1700	1700	1700	0
143	20250214	165700	587514561	1700	1700	1700	1700	0
144	20250214	165600	587514561	1700	1700	1700	1700	0
145	20250214	165500	587514561	1700	1700	1700	1700	0
146	20250214	165400	587514561	1700	1700	1700	1700	0
147	20250214	165300	587514561	1700	1700	1700	1700	0
148	20250214	165200	587514561	1700	1700	1700	1700	0
149	20250214	165100	587514561	1700	1700	1700	1700	0
150	20250214	165000	587514561	1700	1700	1700	1700	0
151	20250214	164900	587514561	1700	1700	1700	1700	0
152	20250214	164800	587514561	1700	1700	1700	1700	6680
153	20250214	164700	587514561	1700	1700	1700	1700	0
154	20250214	164600	587514561	1700	1700	1700	1700	0
155	20250214	164500	587514561	1700	1700	1700	1700	0
156	20250214	164400	587514561	1700	1700	1700	1700	0
157	20250214	164300	587514561	1700	1700	1700	1700	0
158	20250214	164200	587514561	1700	1700	1700	1700	0
159	20250214	164100	587514561	1700	1700	1700	1700	0
160	20250214	164000	587514561	1700	1700	1700	1700	0
161	20250214	163900	587514561	1700	1700	1700	1700	0
162	20250214	163800	587514561	1700	1700	1700	1700	0
163	20250214	163700	587514561	1700	1700	1700	1700	0
164	20250214	163600	587514561	1700	1700	1700	1700	0
165	20250214	163500	587514561	1700	1700	1700	1700	0
166	20250214	163400	587514561	1700	1700	1700	1700	0
167	20250214	163300	587514561	1700	1700	1700	1700	0
168	20250214	163200	587514561	1700	1700	1700	1700	0
169	20250214	163100	587514561	1700	1700	1700	1700	0
170	20250214	163000	587514561	1700	1700	1700	1700	0
171	20250214	162900	587514561	1700	1700	1700	1700	0
172	20250214	162800	587514561	1700	1700	1700	1700	0
173	20250214	162700	587514561	1700	1700	1700	1700	0
174	20250214	162600	587514561	1700	1700	1700	1700	0
175	20250214	162500	587514561	1700	1700	1700	1700	0
176	20250214	162400	587514561	1700	1700	1700	1700	0
177	20250214	162300	587514561	1700	1700	1700	1700	0
178	20250214	162200	587514561	1700	1700	1700	1700	0
179	20250214	162100	587514561	1700	1700	1700	1700	0
180	20250214	162000	587514561	1700	1700	1700	1700	0
181	20250214	161900	587514561	1700	1700	1700	1700	0
182	20250214	161800	587514561	1700	1700	1700	1700	6680
183	20250214	161700	587514561	1700	1700	1700	1700	0
184	20250214	161600	587514561	1700	1700	1700	1700	0
185	20250214	161500	587514561	1700	1700	1700	1700	0
186	20250214	161400	587514561	1700	1700	1700	1700	0
187	20250214	161300	587514561	1700	1700	1700	1700	0
188	20250214	161200	587514561	1700	1700	1700	1700	0
189	20250214	161100	587514561	1700	1700	1700	1700	0
190	20250214	161000	587514561	1700	1700	1700	1700	0
191	20250214	160900	587514561	1700	1700	1700	1700	0
192	20250214	160800	587514561	1700	1700	1700	1700	0
193	20250214	160700	587514561	1700	1700	1700	1700	0
194	20250214	160600	587514561	1700	1700	1700	1700	0
195	20250214	160500	587514561	1700	1700	1700	1700	0
196	20250214	160400	587514561	1700	1700	1700	1700	0
197	20250214	160300	587514561	1700	1700	1700	1700	0
198	20250214	160200	587514561	1700	1700	1700	1700	0
199	20250214	160100	587514561	1700	1700	1700	1700	0
200	20250214	160000	587514561	1700	1700	1700	1700	0
201	20250214	155900	587514561	1700	1700	1700	1700	0
202	20250214	155800	587514561	1700	1700	1700	1700	0
203	20250214	155700	587514561	1700	1700	1700	1700	0
204	20250214	155600	587514561	1700	1700	1700	1700	0
205	20250214	155500	587514561	1700	1700	1700	1700	0
206	20250214	155400	587514561	1700	1700	1700	1700	0
207	20250214	155300	587514561	1700	1700	1700	1700	0
208	20250214	155200	587514561	1700	1700	1700	1700	0
209	20250214	155100	587514561	1700	1700	1700	1700	0
210	20250214	155000	587514561	1700	1700	1700	1700	0
211	20250214	154900	587514561	1700	1700	1700	1700	0
212	20250214	154800	587514561	1700	1700	1700	1700	6680
213	20250214	154700	587514561	1700	1700	1700	1700	0
214	20250214	154600	587514561	1700	1700	1700	1700	0
215	20250214	154500	587514561	1700	1700	1700	1700	0
216	20250214	154400	587514561	1700	1700	1700	1700	0
217	20250214	154300	587514561	1700	1700	1700	1700	0
218	20250214	154200	587514561	1700	1700	1700	1700	0
219	20250214	154100	587514561	1700	1700	1700	1700	0
220	20250214	154000	587514561	1700	1700	1700	1700	0
221	20250214	153900	587514561	1700	1700	1700	1700	0
222	20250214	153800	587514561	1700	1700	1700	1700	0
223	20250214	153700	587514561	1700	1700	1700	1700	0
224	20250214	153600	587514561	1700	1700	1700	1700	0
225	20250214	153500	587514561	1700	1700	1700	1700	0
226	20250214	153400	587514561	1700	1700	1700	1700	0
227	20250214	153300	587514561	1700	1700	1700	1700	0
228	20250214	153200	587514561	1700	1700	1700	1700	0
229	20250214	153100	587514561	1700	1700	1700	1700	0
230	20250214	153000	587514561	1700	1700	1700	1700	6680
231	20250214	152900	576158561	1696	1696	1696	1696	0
232	20250214	152800	576158561	1696	1696	1696	1696	0
233	20250214	152700	576158561	1696	1696	1696	1696	0
234	20250214	152600	576158561	1696	1696	1696	1696	0
235	20250214	152500	576158561	1696	1696	1696	1696	0
236	20250214	152400	576158561	1696	1696	1696	1696	0
237	20250214	152300	576158561	1696	1696	1696	1696	0
238	20250214	152200	576158561	1696	1696	1696	1696	0
239	20250214	152100	576158561	1696	1696	1696	1696	0
240	20250214	152000	576158561	1696	1696	1696	1696	0
241	20250214	151900	576158561	1696	1695	1696	1695	595
242	20250214	151800	575150031	1695	1696	1696	1695	264
243	20250214	151700	574702438	1696	1696	1696	1696	199
244	20250214	151600	574364934	1699	1699	1699	1699	5
245	20250214	151500	574356439	1698	1690	1699	1690	1308
246	20250214	151400	572135345	1690	1690	1690	1690	937
247	20250214	151300	570551815	1690	1689	1690	1689	1578
248	20250214	151200	567885573	1689	1686	1689	1686	1224
249	20250214	151100	565819098	1686	1686	1686	1686	100
250	20250214	151000	565650498	1684	1684	1684	1684	198
251	20250214	150900	565317066	1684	1684	1684	1684	900
252	20250214	150800	563801466	1684	1684	1684	1684	194
253	20250214	150700	563474770	1684	1684	1684	1684	598
254	20250214	150600	562467738	1684	1684	1684	1684	429
255	20250214	150500	561745302	1684	1685	1685	1684	760
256	20250214	150400	560465002	1688	1688	1688	1688	0
257	20250214	150300	560465002	1688	1688	1688	1688	149
258	20250214	150200	560213490	1689	1689	1689	1689	75
259	20250214	150100	560086815	1685	1685	1685	1685	0
260	20250214	150000	560086815	1685	1685	1685	1685	1936
261	20250214	145900	556824655	1685	1685	1685	1685	0
262	20250214	145800	556824655	1685	1689	1689	1685	914
263	20250214	145700	555283999	1689	1689	1689	1689	0
264	20250214	145600	555283999	1689	1689	1689	1686	241
265	20250214	145500	554877016	1690	1690	1690	1690	0
266	20250214	145400	554877016	1690	1690	1690	1690	0
267	20250214	145300	554877016	1690	1690	1690	1690	0
268	20250214	145200	554877016	1690	1690	1690	1690	450
269	20250214	145100	554116516	1694	1690	1694	1690	77
270	20250214	145000	553986378	1690	1690	1690	1690	0
271	20250214	144900	553986378	1690	1693	1693	1690	1835
272	20250214	144800	550881613	1693	1694	1694	1693	118
273	20250214	144700	550681747	1693	1694	1694	1693	2000
274	20250214	144600	547293930	1698	1698	1698	1698	2367
275	20250214	144500	543274764	1699	1699	1699	1699	190
276	20250214	144400	542951954	1699	1698	1699	1698	1183
277	20250214	144300	540942562	1699	1699	1699	1699	30
278	20250214	144200	540891592	1699	1699	1699	1699	670
279	20250214	144100	539753262	1699	1699	1699	1699	20
280	20250214	144000	539719282	1698	1698	1698	1698	221
281	20250214	143900	539344024	1698	1698	1698	1698	729
282	20250214	143800	538106182	1698	1697	1698	1697	371
283	20250214	143700	537476324	1698	1697	1698	1697	220
284	20250214	143600	537102983	1697	1696	1697	1696	16
285	20250214	143500	537075846	1693	1693	1693	1693	0
286	20250214	143400	537075846	1693	1693	1693	1693	1120
287	20250214	143300	535179686	1693	1693	1693	1693	4
288	20250214	143200	535172914	1696	1696	1696	1696	1306
289	20250214	143100	532957938	1696	1699	1699	1696	3261
290	20250214	143000	527426324	1700	1700	1700	1700	50
291	20250214	142900	527341324	1697	1698	1698	1697	301
292	20250214	142800	526830327	1698	1699	1699	1698	150
293	20250214	142700	526575480	1696	1698	1698	1696	1802
294	20250214	142600	523518490	1700	1700	1700	1700	698
295	20250214	142500	522331890	1700	1700	1700	1700	0
296	20250214	142400	522331890	1700	1701	1701	1700	1672
297	20250214	142300	519489220	1702	1702	1702	1702	1000
298	20250214	142200	517787220	1704	1704	1704	1704	0
299	20250214	142100	517787220	1704	1704	1704	1704	101
300	20250214	142000	517615116	1706	1706	1706	1706	100
301	20250214	141900	517444516	1706	1705	1706	1705	3
302	20250214	141800	517439399	1707	1704	1707	1704	1169
303	20250214	141700	515445966	1704	1704	1704	1704	225
304	20250214	141600	515062566	1704	1704	1704	1704	35
305	20250214	141500	515002926	1707	1707	1707	1707	0
306	20250214	141400	515002926	1707	1707	1708	1707	766
307	20250214	141300	513695330	1705	1704	1707	1700	1710
308	20250214	141200	510779859	1702	1704	1704	1701	21184
309	20250214	141100	474724709	1704	1704	1704	1704	50
310	20250214	141000	474639509	1704	1703	1704	1699	95
311	20250214	140900	474477944	1702	1700	1702	1700	2026
312	20250214	140800	471031330	1700	1700	1700	1700	0
313	20250214	140700	471031330	1700	1701	1701	1700	113
314	20250214	140600	470839229	1700	1701	1701	1700	847
315	20250214	140500	469399082	1702	1701	1702	1701	357
316	20250214	140400	468791823	1700	1700	1703	1700	1342
317	20250214	140300	466510070	1704	1700	1704	1700	253
318	20250214	140200	466079966	1705	1702	1705	1702	1134
319	20250214	140100	464147337	1701	1697	1701	1696	1764
320	20250214	140000	461148869	1700	1696	1700	1696	2978
321	20250214	135900	456094125	1696	1691	1696	1691	7660
322	20250214	135800	443122062	1692	1686	1692	1684	801
323	20250214	135700	441772770	1692	1692	1692	1692	0
324	20250214	135600	441772770	1692	1688	1692	1688	1523
325	20250214	135500	439199343	1688	1688	1688	1688	500
326	20250214	135400	438355343	1688	1688	1688	1688	1
327	20250214	135300	438353655	1682	1682	1682	1682	0
328	20250214	135200	438353655	1682	1682	1682	1682	5
329	20250214	135100	438345245	1689	1686	1689	1686	305
330	20250214	135000	437830212	1686	1684	1687	1684	5928
331	20250214	134900	427841464	1684	1684	1684	1684	3000
332	20250214	134800	422789464	1684	1684	1684	1684	0
333	20250214	134700	422789464	1684	1684	1684	1684	0
334	20250214	134600	422789464	1684	1684	1684	1684	0
335	20250214	134500	422789464	1684	1684	1684	1684	0
336	20250214	134400	422789464	1684	1684	1684	1684	0
337	20250214	134300	422789464	1684	1684	1684	1684	0
338	20250214	134200	422789464	1684	1684	1684	1684	145
339	20250214	134100	422545284	1684	1684	1684	1684	500
340	20250214	134000	421703284	1684	1684	1684	1684	2
341	20250214	133900	421699916	1684	1684	1684	1684	1
342	20250214	133800	421698232	1678	1680	1680	1678	144
343	20250214	133700	421456346	1684	1684	1684	1684	0
344	20250214	133600	421456346	1684	1684	1684	1684	100
345	20250214	133500	421287946	1684	1684	1684	1684	18
346	20250214	133400	421257634	1685	1684	1685	1684	75
347	20250214	133300	421131273	1684	1683	1684	1683	700
348	20250214	133200	419952568	1683	1683	1683	1683	16
349	20250214	133100	419925640	1683	1682	1683	1682	1110
350	20250214	133000	418058619	1680	1679	1680	1679	209
351	20250214	132900	417707515	1679	1679	1679	1679	11
352	20250214	132800	417689046	1680	1680	1680	1680	100
353	20250214	132700	417521046	1680	1680	1680	1680	0
354	20250214	132600	417521046	1680	1680	1680	1680	107
355	20250214	132500	417341286	1680	1680	1680	1680	11
356	20250214	132400	417322806	1681	1681	1681	1681	164
357	20250214	132300	417047122	1680	1680	1680	1680	22
358	20250214	132200	417010162	1680	1680	1680	1680	22
359	20250214	132100	416973202	1681	1681	1681	1681	24
360	20250214	132000	416932858	1682	1682	1682	1682	0
361	20250214	131900	416932858	1682	1681	1682	1681	1500
362	20250214	131800	414410847	1682	1682	1682	1682	10
363	20250214	131700	414394027	1683	1683	1683	1683	55
364	20250214	131600	414301462	1683	1683	1683	1683	88
365	20250214	131500	414153358	1684	1684	1684	1684	0
366	20250214	131400	414153358	1684	1684	1684	1684	459
367	20250214	131300	413380402	1685	1685	1685	1685	0
368	20250214	131200	413380402	1685	1685	1685	1685	100
369	20250214	131100	413211902	1685	1684	1685	1684	144
370	20250214	131000	412969362	1684	1684	1684	1684	300
371	20250214	130900	412464162	1685	1685	1685	1685	759
372	20250214	130800	411185247	1685	1685	1685	1685	2
373	20250214	130700	411181877	1684	1683	1684	1683	1300
374	20250214	130600	408993148	1684	1684	1684	1684	1
375	20250214	130500	408991464	1672	1672	1672	1672	0
376	20250214	130400	408991464	1672	1672	1672	1672	0
377	20250214	130300	408991464	1672	1672	1672	1672	0
378	20250214	130200	408991464	1672	1672	1672	1672	0
379	20250214	130100	408991464	1672	1672	1672	1672	0
380	20250214	130000	408991464	1672	1672	1672	1672	1
381	20250214	125900	408989792	1670	1677	1677	1670	4559
382	20250214	125800	401371877	1678	1678	1678	1678	1000
383	20250214	125700	399693877	1678	1690	1690	1678	2341
384	20250214	125600	395761033	1684	1686	1686	1684	225
385	20250214	125500	395381885	1694	1694	1694	1694	0
386	20250214	125400	395381885	1694	1694	1694	1694	0
387	20250214	125300	395381885	1694	1692	1694	1692	907
388	20250214	125200	393846376	1692	1691	1692	1691	3605
389	20250214	125100	387750317	1691	1686	1691	1686	1350
390	20250214	125000	385469091	1685	1685	1685	1685	896
391	20250214	124900	383959331	1684	1684	1684	1684	0
392	20250214	124800	383959331	1684	1684	1684	1684	748
393	20250214	124700	382699699	1680	1680	1680	1680	0
394	20250214	124600	382699699	1680	1684	1684	1680	5426
395	20250214	124500	373573578	1682	1681	1682	1681	249
396	20250214	124400	373154979	1681	1680	1681	1680	501
397	20250214	124300	372313298	1680	1680	1680	1680	100
398	20250214	124200	372145298	1680	1680	1680	1679	400
399	20250214	124100	371473348	1678	1676	1678	1676	2092
400	20250214	124000	367965370	1676	1675	1676	1675	249
401	20250214	123900	367548146	1676	1676	1676	1676	65
402	20250214	123800	367439206	1676	1676	1676	1676	501
403	20250214	123700	366599530	1676	1674	1676	1674	7635
404	20250214	123600	353807816	1673	1672	1673	1672	970
405	20250214	123500	352185886	1672	1672	1672	1672	330
406	20250214	123400	351634126	1671	1671	1671	1671	0
407	20250214	123300	351634126	1671	1671	1671	1671	0
408	20250214	123200	351634126	1671	1669	1671	1669	499
409	20250214	123100	350800558	1668	1668	1668	1668	430
410	20250214	123000	350083318	1670	1670	1670	1670	9
411	20250214	122900	350068288	1666	1666	1666	1666	0
412	20250214	122800	350068288	1666	1666	1666	1666	0
413	20250214	122700	350068288	1666	1666	1666	1666	12
414	20250214	122600	350048296	1666	1666	1666	1666	0
415	20250214	122500	350048296	1666	1666	1666	1666	0
416	20250214	122400	350048296	1666	1666	1666	1666	0
417	20250214	122300	350048296	1666	1666	1666	1666	0
418	20250214	122200	350048296	1666	1666	1666	1666	0
419	20250214	122100	350048296	1666	1666	1666	1666	100
420	20250214	122000	349881696	1666	1667	1667	1666	304
421	20250214	121900	349375152	1670	1670	1670	1670	0
422	20250214	121800	349375152	1670	1670	1670	1670	5447
423	20250214	121700	340278662	1671	1670	1671	1670	373
424	20250214	121600	339655732	1670	1669	1670	1669	501
425	20250214	121500	338819562	1669	1669	1669	1669	1
426	20250214	121400	338817893	1669	1669	1669	1669	0
427	20250214	121300	338817893	1669	1669	1669	1669	1
428	20250214	121200	338816224	1664	1664	1664	1664	6
429	20250214	121100	338806240	1664	1664	1664	1664	0
430	20250214	121000	338806240	1664	1664	1664	1664	0
431	20250214	120900	338806240	1664	1664	1664	1664	0
432	20250214	120800	338806240	1664	1664	1664	1664	3271
433	20250214	120700	333363296	1664	1664	1664	1664	3757
434	20250214	120600	327111648	1661	1662	1662	1661	1000
435	20250214	120500	325449917	1662	1662	1662	1662	1
436	20250214	120400	325448255	1664	1664	1664	1664	0
437	20250214	120300	325448255	1664	1664	1664	1664	260
438	20250214	120200	325015615	1665	1665	1665	1665	0
439	20250214	120100	325015615	1665	1665	1665	1665	73
440	20250214	120000	324894070	1661	1661	1661	1661	0
441	20250214	115900	324894070	1661	1661	1661	1661	0
442	20250214	115800	324894070	1661	1661	1661	1661	0
443	20250214	115700	324894070	1661	1664	1664	1661	73
444	20250214	115600	324772793	1665	1664	1665	1664	600
445	20250214	115500	323773836	1664	1665	1665	1664	1072
446	20250214	115400	321989025	1664	1664	1664	1664	31
447	20250214	115300	321937441	1665	1664	1665	1664	500
448	20250214	115200	321105434	1664	1664	1664	1664	0
449	20250214	115100	321105434	1664	1664	1664	1664	0
450	20250214	115000	321105434	1664	1662	1664	1662	170
451	20250214	114900	320822892	1662	1662	1662	1662	0
452	20250214	114800	320822892	1662	1662	1662	1662	30
453	20250214	114700	320773032	1662	1662	1662	1662	2
454	20250214	114600	320769708	1662	1662	1662	1662	20
455	20250214	114500	320736468	1662	1662	1662	1662	0
456	20250214	114400	320736468	1662	1662	1662	1662	0
457	20250214	114300	320736468	1662	1662	1662	1662	2
458	20250214	114200	320733144	1662	1662	1662	1662	0
459	20250214	114100	320733144	1662	1662	1662	1662	0
460	20250214	114000	320733144	1662	1662	1662	1662	0
461	20250214	113900	320733144	1662	1662	1662	1662	0
462	20250214	113800	320733144	1662	1662	1662	1662	25
463	20250214	113700	320691594	1663	1663	1663	1663	0
464	20250214	113600	320691594	1663	1663	1663	1663	0
465	20250214	113500	320691594	1663	1663	1663	1663	0
466	20250214	113400	320691594	1663	1663	1663	1663	0
467	20250214	113300	320691594	1663	1663	1663	1663	6
468	20250214	113200	320681616	1663	1663	1663	1663	4
469	20250214	113100	320674964	1663	1663	1663	1663	0
470	20250214	113000	320674964	1663	1660	1663	1660	47
471	20250214	112900	320596941	1660	1660	1660	1660	8
472	20250214	112800	320583661	1661	1661	1661	1661	1
473	20250214	112700	320582000	1660	1663	1663	1660	705
474	20250214	112600	319409705	1664	1663	1664	1663	12
475	20250214	112500	319389748	1664	1664	1664	1664	2033
476	20250214	112400	316006836	1664	1664	1664	1664	12
477	20250214	112300	315986868	1664	1664	1664	1664	0
478	20250214	112200	315986868	1664	1664	1664	1664	199
479	20250214	112100	315655732	1665	1665	1665	1665	2
480	20250214	112000	315652402	1665	1665	1665	1665	0
481	20250214	111900	315652402	1665	1665	1665	1665	0
482	20250214	111800	315652402	1665	1665	1665	1665	0
483	20250214	111700	315652402	1665	1665	1665	1665	0
484	20250214	111600	315652402	1665	1665	1665	1665	0
485	20250214	111500	315652402	1665	1665	1665	1665	1
486	20250214	111400	315650737	1665	1665	1665	1665	1
487	20250214	111300	315649072	1665	1664	1665	1664	2
488	20250214	111200	315645743	1664	1664	1664	1664	2
489	20250214	111100	315642415	1664	1664	1664	1664	2
490	20250214	111000	315639087	1665	1665	1665	1665	0
491	20250214	110900	315639087	1665	1665	1665	1665	0
492	20250214	110800	315639087	1665	1665	1665	1665	0
493	20250214	110700	315639087	1665	1664	1665	1664	92
494	20250214	110600	315485913	1663	1663	1663	1663	0
495	20250214	110500	315485913	1663	1663	1663	1663	0
496	20250214	110400	315485913	1663	1663	1663	1663	1
497	20250214	110300	315484250	1665	1665	1665	1665	0
498	20250214	110200	315484250	1665	1665	1665	1665	0
499	20250214	110100	315484250	1665	1665	1665	1665	0
500	20250214	110000	315484250	1665	1665	1665	1665	5
501	20250214	105900	315475925	1663	1663	1663	1663	0
502	20250214	105800	315475925	1663	1663	1663	1663	0
503	20250214	105700	315475925	1663	1663	1663	1663	0
504	20250214	105600	315475925	1663	1663	1663	1663	186
505	20250214	105500	315166607	1663	1661	1663	1661	510
506	20250214	105400	314319477	1662	1663	1663	1662	424
507	20250214	105300	313614761	1666	1665	1666	1662	73
508	20250214	105200	313493402	1666	1666	1666	1666	7
509	20250214	105100	313481740	1666	1666	1666	1666	0
510	20250214	105000	313481740	1666	1666	1666	1666	4
511	20250214	104900	313475076	1662	1662	1662	1662	0
512	20250214	104800	313475076	1662	1662	1662	1662	400
513	20250214	104700	312810276	1663	1663	1663	1663	56
514	20250214	104600	312717148	1668	1668	1668	1668	100
515	20250214	104500	312550348	1668	1668	1668	1668	5
516	20250214	104400	312542008	1669	1668	1669	1668	70
517	20250214	104300	312425179	1669	1667	1669	1667	3
518	20250214	104200	312420175	1664	1664	1664	1664	0
519	20250214	104100	312420175	1664	1664	1664	1664	55
520	20250214	104000	312328655	1662	1657	1662	1656	4636
521	20250214	103900	304648065	1656	1656	1656	1656	0
522	20250214	103800	304648065	1656	1656	1656	1656	0
523	20250214	103700	304648065	1656	1656	1656	1656	1
524	20250214	103600	304646409	1656	1656	1656	1656	332
525	20250214	103500	304096617	1655	1656	1656	1655	4201
526	20250214	103400	297142171	1656	1658	1658	1655	3396
527	20250214	103300	291514922	1659	1658	1659	1658	609
528	20250214	103200	290505191	1658	1660	1660	1658	208
529	20250214	103100	290160255	1661	1661	1661	1661	36
530	20250214	103000	290100459	1662	1662	1662	1661	372
531	20250214	102900	289482375	1661	1661	1661	1661	0
532	20250214	102800	289482375	1661	1661	1661	1661	106
533	20250214	102700	289306309	1661	1658	1661	1658	86
534	20250214	102600	289163466	1661	1661	1661	1661	100
535	20250214	102500	288997366	1657	1657	1657	1657	56
536	20250214	102400	288904574	1657	1658	1661	1657	129
537	20250214	102300	288690614	1658	1658	1658	1658	0
538	20250214	102200	288690614	1658	1658	1658	1657	443
539	20250214	102100	287956205	1658	1657	1658	1657	140
540	20250214	102000	287724200	1658	1658	1658	1658	200
541	20250214	101900	287392600	1661	1661	1661	1661	2
542	20250214	101800	287389278	1661	1661	1661	1661	0
543	20250214	101700	287389278	1661	1661	1661	1661	2
544	20250214	101600	287385956	1656	1656	1656	1656	650
545	20250214	101500	286309556	1657	1657	1657	1657	0
546	20250214	101400	286309556	1657	1657	1657	1657	500
547	20250214	101300	285481056	1655	1657	1657	1655	1917
548	20250214	101200	282307467	1656	1656	1656	1656	0
549	20250214	101100	282307467	1656	1656	1656	1656	9317
550	20250214	101000	266878515	1656	1660	1660	1656	1107
551	20250214	100900	265043523	1656	1662	1662	1656	436
552	20250214	100800	264319901	1660	1661	1661	1660	430
553	20250214	100700	263605796	1662	1656	1662	1656	68
554	20250214	100600	263492816	1656	1658	1659	1656	6418
555	20250214	100500	252858785	1659	1661	1661	1659	864
556	20250214	100400	251425141	1661	1661	1661	1661	1200
557	20250214	100300	249431941	1661	1663	1663	1659	10712
558	20250214	100200	231634784	1663	1668	1668	1663	8305
559	20250214	100100	217805101	1668	1666	1668	1666	320
560	20250214	100000	217271979	1668	1668	1668	1667	456
561	20250214	095900	216511528	1668	1668	1668	1668	306
562	20250214	095800	216001120	1677	1677	1677	1677	0
563	20250214	095700	216001120	1677	1677	1677	1668	3324
564	20250214	095600	210426862	1670	1670	1670	1670	1205
565	20250214	095500	208414512	1670	1670	1670	1668	2645
566	20250214	095400	203997628	1670	1670	1670	1670	0
567	20250214	095300	203997628	1670	1670	1670	1670	5
568	20250214	095200	203989278	1670	1670	1670	1670	0
569	20250214	095100	203989278	1670	1668	1670	1668	904
570	20250214	095000	202479834	1668	1668	1668	1668	0
571	20250214	094900	202479834	1668	1668	1668	1668	520
572	20250214	094800	201612474	1665	1668	1668	1665	16
573	20250214	094700	201585801	1668	1668	1668	1668	0
574	20250214	094600	201585801	1668	1665	1668	1665	1006
575	20250214	094500	199910808	1669	1669	1669	1669	3
576	20250214	094400	199905801	1665	1665	1665	1665	0
577	20250214	094300	199905801	1665	1666	1666	1665	30
578	20250214	094200	199855831	1670	1677	1677	1670	945
579	20250214	094100	198277653	1670	1666	1670	1666	65
580	20250214	094000	198169123	1665	1662	1665	1662	490
581	20250214	093900	197353393	1662	1662	1662	1662	419
582	20250214	093800	196657015	1663	1665	1666	1663	2205
583	20250214	093700	192983935	1666	1663	1666	1662	1117
584	20250214	093600	191126913	1670	1670	1670	1670	0
585	20250214	093500	191126913	1670	1670	1670	1670	0
586	20250214	093400	191126913	1670	1670	1670	1670	3
587	20250214	093300	191121903	1670	1670	1670	1670	765
588	20250214	093200	189844353	1670	1670	1670	1670	627
589	20250214	093100	188797263	1671	1665	1671	1661	1082
590	20250214	093000	186992473	1661	1661	1661	1661	44
591	20250214	092900	186919389	1661	1661	1661	1661	0
592	20250214	092800	186919389	1661	1661	1661	1661	145
593	20250214	092700	186678544	1660	1660	1660	1660	0
594	20250214	092600	186678544	1660	1674	1674	1660	7075
595	20250214	092500	174932397	1662	1676	1676	1662	2375
596	20250214	092400	170967379	1677	1677	1677	1677	0
597	20250214	092300	170967379	1677	1677	1677	1677	61
598	20250214	092200	170865082	1677	1684	1684	1677	855
599	20250214	092100	169427712	1683	1684	1685	1683	7274
600	20250214	092000	157178051	1684	1670	1684	1670	10229
601	20250214	091900	139978699	1667	1661	1667	1661	2176
602	20250214	091800	136352267	1662	1661	1662	1657	1106
603	20250214	091700	134518630	1656	1658	1658	1656	10000
604	20250214	091600	117956802	1664	1664	1664	1664	169
605	20250214	091500	117675586	1664	1662	1664	1662	1648
606	20250214	091400	114934580	1656	1657	1657	1656	4781
607	20250214	091300	107015224	1657	1659	1659	1657	746
608	20250214	091200	105778407	1658	1664	1664	1658	6541
609	20250214	091100	94894303	1664	1655	1664	1655	168
610	20250214	091000	94615012	1655	1655	1655	1655	400
611	20250214	090900	93953012	1654	1658	1658	1654	3644
612	20250214	090800	87922645	1661	1661	1661	1661	623
613	20250214	090700	86887842	1661	1666	1666	1661	13905
614	20250214	090600	63732393	1666	1671	1674	1666	5674
615	20250214	090500	54253381	1670	1653	1670	1652	1966
616	20250214	090400	50989420	1655	1652	1655	1650	996
617	20250214	090300	49345064	1651	1658	1658	1651	6347
618	20250214	090200	38838757	1657	1657	1657	1657	1818
619	20250214	090100	35826331	1657	1663	1663	1657	10706
620	20250214	090000	18041701	1661	1664	1673	1661	10845