KissMeData/014710/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190100	518085260	5280	5280	5280	5280	1629
3	20250214	190000	518085260	5280	5280	5280	5280	0
4	20250214	185900	518085260	5280	5280	5280	5280	0
5	20250214	185800	518085260	5280	5280	5280	5280	0
6	20250214	185700	518085260	5280	5280	5280	5280	0
7	20250214	185600	518085260	5280	5280	5280	5280	0
8	20250214	185500	518085260	5280	5280	5280	5280	0
9	20250214	185400	518085260	5280	5280	5280	5280	0
10	20250214	185300	518085260	5280	5280	5280	5280	0
11	20250214	185200	518085260	5280	5280	5280	5280	0
12	20250214	185100	518085260	5280	5280	5280	5280	0
13	20250214	185000	518085260	5280	5280	5280	5280	0
14	20250214	184900	518085260	5280	5280	5280	5280	0
15	20250214	184800	518085260	5280	5280	5280	5280	0
16	20250214	184700	518085260	5280	5280	5280	5280	0
17	20250214	184600	518085260	5280	5280	5280	5280	0
18	20250214	184500	518085260	5280	5280	5280	5280	0
19	20250214	184400	518085260	5280	5280	5280	5280	0
20	20250214	184300	518085260	5280	5280	5280	5280	0
21	20250214	184200	518085260	5280	5280	5280	5280	0
22	20250214	184100	518085260	5280	5280	5280	5280	0
23	20250214	184000	518085260	5280	5280	5280	5280	0
24	20250214	183900	518085260	5280	5280	5280	5280	0
25	20250214	183800	518085260	5280	5280	5280	5280	0
26	20250214	183700	518085260	5280	5280	5280	5280	0
27	20250214	183600	518085260	5280	5280	5280	5280	0
28	20250214	183500	518085260	5280	5280	5280	5280	0
29	20250214	183400	518085260	5280	5280	5280	5280	0
30	20250214	183300	518085260	5280	5280	5280	5280	0
31	20250214	183200	518085260	5280	5280	5280	5280	0
32	20250214	183100	518085260	5280	5280	5280	5280	1629
33	20250214	183000	518085260	5280	5280	5280	5280	0
34	20250214	182900	518085260	5280	5280	5280	5280	0
35	20250214	182800	518085260	5280	5280	5280	5280	0
36	20250214	182700	518085260	5280	5280	5280	5280	0
37	20250214	182600	518085260	5280	5280	5280	5280	0
38	20250214	182500	518085260	5280	5280	5280	5280	0
39	20250214	182400	518085260	5280	5280	5280	5280	0
40	20250214	182300	518085260	5280	5280	5280	5280	0
41	20250214	182200	518085260	5280	5280	5280	5280	0
42	20250214	182100	518085260	5280	5280	5280	5280	0
43	20250214	182000	518085260	5280	5280	5280	5280	0
44	20250214	181900	518085260	5280	5280	5280	5280	0
45	20250214	181800	518085260	5280	5280	5280	5280	0
46	20250214	181700	518085260	5280	5280	5280	5280	0
47	20250214	181600	518085260	5280	5280	5280	5280	0
48	20250214	181500	518085260	5280	5280	5280	5280	0
49	20250214	181400	518085260	5280	5280	5280	5280	0
50	20250214	181300	518085260	5280	5280	5280	5280	0
51	20250214	181200	518085260	5280	5280	5280	5280	0
52	20250214	181100	518085260	5280	5280	5280	5280	0
53	20250214	181000	518085260	5280	5280	5280	5280	0
54	20250214	180900	518085260	5280	5280	5280	5280	0
55	20250214	180800	518085260	5280	5280	5280	5280	0
56	20250214	180700	518085260	5280	5280	5280	5280	0
57	20250214	180600	518085260	5280	5280	5280	5280	0
58	20250214	180500	518085260	5280	5280	5280	5280	0
59	20250214	180400	518085260	5280	5280	5280	5280	0
60	20250214	180300	518085260	5280	5280	5280	5280	0
61	20250214	180200	518085260	5280	5280	5280	5280	0
62	20250214	180100	518085260	5280	5280	5280	5280	1629
63	20250214	180000	518085260	5280	5280	5280	5280	0
64	20250214	175900	518085260	5280	5280	5280	5280	0
65	20250214	175800	518085260	5280	5280	5280	5280	0
66	20250214	175700	518085260	5280	5280	5280	5280	0
67	20250214	175600	518085260	5280	5280	5280	5280	0
68	20250214	175500	518085260	5280	5280	5280	5280	0
69	20250214	175400	518085260	5280	5280	5280	5280	0
70	20250214	175300	518085260	5280	5280	5280	5280	0
71	20250214	175200	518085260	5280	5280	5280	5280	0
72	20250214	175100	518085260	5280	5280	5280	5280	0
73	20250214	175000	518085260	5280	5280	5280	5280	0
74	20250214	174900	518085260	5280	5280	5280	5280	0
75	20250214	174800	518085260	5280	5280	5280	5280	0
76	20250214	174700	518085260	5280	5280	5280	5280	0
77	20250214	174600	518085260	5280	5280	5280	5280	0
78	20250214	174500	518085260	5280	5280	5280	5280	0
79	20250214	174400	518085260	5280	5280	5280	5280	0
80	20250214	174300	518085260	5280	5280	5280	5280	0
81	20250214	174200	518085260	5280	5280	5280	5280	0
82	20250214	174100	518085260	5280	5280	5280	5280	0
83	20250214	174000	518085260	5280	5280	5280	5280	0
84	20250214	173900	518085260	5280	5280	5280	5280	0
85	20250214	173800	518085260	5280	5280	5280	5280	0
86	20250214	173700	518085260	5280	5280	5280	5280	0
87	20250214	173600	518085260	5280	5280	5280	5280	0
88	20250214	173500	518085260	5280	5280	5280	5280	0
89	20250214	173400	518085260	5280	5280	5280	5280	0
90	20250214	173300	518085260	5280	5280	5280	5280	0
91	20250214	173200	518085260	5280	5280	5280	5280	0
92	20250214	173100	518085260	5280	5280	5280	5280	1629
93	20250214	173000	518085260	5280	5280	5280	5280	0
94	20250214	172900	518085260	5280	5280	5280	5280	0
95	20250214	172800	518085260	5280	5280	5280	5280	0
96	20250214	172700	518085260	5280	5280	5280	5280	0
97	20250214	172600	518085260	5280	5280	5280	5280	0
98	20250214	172500	518085260	5280	5280	5280	5280	0
99	20250214	172400	518085260	5280	5280	5280	5280	0
100	20250214	172300	518085260	5280	5280	5280	5280	0
101	20250214	172200	518085260	5280	5280	5280	5280	0
102	20250214	172100	518085260	5280	5280	5280	5280	0
103	20250214	172000	518085260	5280	5280	5280	5280	0
104	20250214	171900	518085260	5280	5280	5280	5280	0
105	20250214	171800	518085260	5280	5280	5280	5280	0
106	20250214	171700	518085260	5280	5280	5280	5280	0
107	20250214	171600	518085260	5280	5280	5280	5280	0
108	20250214	171500	518085260	5280	5280	5280	5280	0
109	20250214	171400	518085260	5280	5280	5280	5280	0
110	20250214	171300	518085260	5280	5280	5280	5280	0
111	20250214	171200	518085260	5280	5280	5280	5280	0
112	20250214	171100	518085260	5280	5280	5280	5280	0
113	20250214	171000	518085260	5280	5280	5280	5280	0
114	20250214	170900	518085260	5280	5280	5280	5280	0
115	20250214	170800	518085260	5280	5280	5280	5280	0
116	20250214	170700	518085260	5280	5280	5280	5280	0
117	20250214	170600	518085260	5280	5280	5280	5280	0
118	20250214	170500	518085260	5280	5280	5280	5280	0
119	20250214	170400	518085260	5280	5280	5280	5280	0
120	20250214	170300	518085260	5280	5280	5280	5280	0
121	20250214	170200	518085260	5280	5280	5280	5280	0
122	20250214	170100	518085260	5280	5280	5280	5280	1629
123	20250214	170000	518085260	5280	5280	5280	5280	0
124	20250214	165900	518085260	5280	5280	5280	5280	0
125	20250214	165800	518085260	5280	5280	5280	5280	0
126	20250214	165700	518085260	5280	5280	5280	5280	0
127	20250214	165600	518085260	5280	5280	5280	5280	0
128	20250214	165500	518085260	5280	5280	5280	5280	0
129	20250214	165400	518085260	5280	5280	5280	5280	0
130	20250214	165300	518085260	5280	5280	5280	5280	0
131	20250214	165200	518085260	5280	5280	5280	5280	0
132	20250214	165100	518085260	5280	5280	5280	5280	0
133	20250214	165000	518085260	5280	5280	5280	5280	0
134	20250214	164900	518085260	5280	5280	5280	5280	0
135	20250214	164800	518085260	5280	5280	5280	5280	0
136	20250214	164700	518085260	5280	5280	5280	5280	0
137	20250214	164600	518085260	5280	5280	5280	5280	0
138	20250214	164500	518085260	5280	5280	5280	5280	0
139	20250214	164400	518085260	5280	5280	5280	5280	0
140	20250214	164300	518085260	5280	5280	5280	5280	0
141	20250214	164200	518085260	5280	5280	5280	5280	0
142	20250214	164100	518085260	5280	5280	5280	5280	0
143	20250214	164000	518085260	5280	5280	5280	5280	0
144	20250214	163900	518085260	5280	5280	5280	5280	0
145	20250214	163800	518085260	5280	5280	5280	5280	0
146	20250214	163700	518085260	5280	5280	5280	5280	0
147	20250214	163600	518085260	5280	5280	5280	5280	0
148	20250214	163500	518085260	5280	5280	5280	5280	0
149	20250214	163400	518085260	5280	5280	5280	5280	0
150	20250214	163300	518085260	5280	5280	5280	5280	0
151	20250214	163200	518085260	5280	5280	5280	5280	0
152	20250214	163100	518085260	5280	5280	5280	5280	1629
153	20250214	163000	518085260	5280	5280	5280	5280	0
154	20250214	162900	518085260	5280	5280	5280	5280	0
155	20250214	162800	518085260	5280	5280	5280	5280	0
156	20250214	162700	518085260	5280	5280	5280	5280	0
157	20250214	162600	518085260	5280	5280	5280	5280	0
158	20250214	162500	518085260	5280	5280	5280	5280	0
159	20250214	162400	518085260	5280	5280	5280	5280	0
160	20250214	162300	518085260	5280	5280	5280	5280	0
161	20250214	162200	518085260	5280	5280	5280	5280	0
162	20250214	162100	518085260	5280	5280	5280	5280	0
163	20250214	162000	518085260	5280	5280	5280	5280	0
164	20250214	161900	518085260	5280	5280	5280	5280	0
165	20250214	161800	518085260	5280	5280	5280	5280	0
166	20250214	161700	518085260	5280	5280	5280	5280	0
167	20250214	161600	518085260	5280	5280	5280	5280	0
168	20250214	161500	518085260	5280	5280	5280	5280	0
169	20250214	161400	518085260	5280	5280	5280	5280	0
170	20250214	161300	518085260	5280	5280	5280	5280	0
171	20250214	161200	518085260	5280	5280	5280	5280	0
172	20250214	161100	518085260	5280	5280	5280	5280	0
173	20250214	161000	518085260	5280	5280	5280	5280	0
174	20250214	160900	518085260	5280	5280	5280	5280	0
175	20250214	160800	518085260	5280	5280	5280	5280	0
176	20250214	160700	518085260	5280	5280	5280	5280	0
177	20250214	160600	518085260	5280	5280	5280	5280	0
178	20250214	160500	518085260	5280	5280	5280	5280	0
179	20250214	160400	518085260	5280	5280	5280	5280	0
180	20250214	160300	518085260	5280	5280	5280	5280	0
181	20250214	160200	518085260	5280	5280	5280	5280	0
182	20250214	160100	518085260	5280	5280	5280	5280	1629
183	20250214	160000	518085260	5280	5280	5280	5280	0
184	20250214	155900	518085260	5280	5280	5280	5280	0
185	20250214	155800	518085260	5280	5280	5280	5280	0
186	20250214	155700	518085260	5280	5280	5280	5280	0
187	20250214	155600	518085260	5280	5280	5280	5280	0
188	20250214	155500	518085260	5280	5280	5280	5280	0
189	20250214	155400	518085260	5280	5280	5280	5280	0
190	20250214	155300	518085260	5280	5280	5280	5280	0
191	20250214	155200	518085260	5280	5280	5280	5280	0
192	20250214	155100	518085260	5280	5280	5280	5280	0
193	20250214	155000	518085260	5280	5280	5280	5280	0
194	20250214	154900	518085260	5280	5280	5280	5280	0
195	20250214	154800	518085260	5280	5280	5280	5280	0
196	20250214	154700	518085260	5280	5280	5280	5280	0
197	20250214	154600	518085260	5280	5280	5280	5280	0
198	20250214	154500	518085260	5280	5280	5280	5280	0
199	20250214	154400	518085260	5280	5280	5280	5280	0
200	20250214	154300	518085260	5280	5280	5280	5280	0
201	20250214	154200	518085260	5280	5280	5280	5280	0
202	20250214	154100	518085260	5280	5280	5280	5280	0
203	20250214	154000	518085260	5280	5280	5280	5280	0
204	20250214	153900	518085260	5280	5280	5280	5280	0
205	20250214	153800	518085260	5280	5280	5280	5280	0
206	20250214	153700	518085260	5280	5280	5280	5280	0
207	20250214	153600	518085260	5280	5280	5280	5280	0
208	20250214	153500	518085260	5280	5280	5280	5280	0
209	20250214	153400	518085260	5280	5280	5280	5280	0
210	20250214	153300	518085260	5280	5280	5280	5280	0
211	20250214	153200	518085260	5280	5280	5280	5280	0
212	20250214	153100	518085260	5280	5280	5280	5280	1629
213	20250214	153000	518085260	5280	5280	5280	5280	1629
214	20250214	152900	509484140	5270	5270	5270	5270	0
215	20250214	152800	509484140	5270	5270	5270	5270	0
216	20250214	152700	509484140	5270	5270	5270	5270	0
217	20250214	152600	509484140	5270	5270	5270	5270	0
218	20250214	152500	509484140	5270	5270	5270	5270	0
219	20250214	152400	509484140	5270	5270	5270	5270	0
220	20250214	152300	509484140	5270	5270	5270	5270	0
221	20250214	152200	509484140	5270	5270	5270	5270	0
222	20250214	152100	509484140	5270	5270	5270	5270	0
223	20250214	152000	509484140	5270	5270	5270	5270	0
224	20250214	151900	509484140	5270	5260	5270	5250	2469
225	20250214	151800	496515540	5260	5260	5260	5260	182
226	20250214	151700	495558220	5270	5270	5270	5270	59
227	20250214	151600	495247290	5270	5260	5290	5260	3
228	20250214	151500	495231470	5300	5280	5300	5260	441
229	20250214	151400	492911750	5260	5290	5290	5260	4434
230	20250214	151300	469558620	5290	5300	5300	5290	11
231	20250214	151200	469500420	5300	5300	5300	5300	1
232	20250214	151100	469495120	5310	5310	5310	5310	0
233	20250214	151000	469495120	5310	5310	5310	5310	1
234	20250214	150900	469489810	5280	5280	5280	5280	100
235	20250214	150800	468961810	5310	5310	5310	5310	1
236	20250214	150700	468956500	5280	5280	5280	5280	152
237	20250214	150600	468153940	5310	5310	5310	5310	1
238	20250214	150500	468148630	5300	5300	5310	5300	101
239	20250214	150400	467613320	5300	5300	5300	5300	31
240	20250214	150300	467449020	5290	5290	5290	5290	221
241	20250214	150200	466279930	5310	5310	5310	5310	0
242	20250214	150100	466279930	5310	5290	5310	5290	53
243	20250214	150000	465999500	5290	5290	5290	5290	0
244	20250214	145900	465999500	5290	5290	5290	5290	1
245	20250214	145800	465994210	5310	5310	5310	5310	2
246	20250214	145700	465983590	5290	5290	5290	5290	50
247	20250214	145600	465719090	5290	5290	5290	5290	0
248	20250214	145500	465719090	5290	5290	5320	5290	303
249	20250214	145400	464116180	5290	5290	5290	5290	230
250	20250214	145300	462899480	5320	5320	5320	5320	1
251	20250214	145200	462894160	5290	5300	5300	5290	998
252	20250214	145100	457614000	5300	5300	5300	5300	600
253	20250214	145000	454434000	5300	5300	5300	5300	0
254	20250214	144900	454434000	5300	5300	5300	5300	1
255	20250214	144800	454428700	5300	5300	5300	5300	0
256	20250214	144700	454428700	5300	5300	5300	5300	75
257	20250214	144600	454031200	5300	5300	5300	5300	0
258	20250214	144500	454031200	5300	5300	5300	5300	0
259	20250214	144400	454031200	5300	5300	5300	5300	0
260	20250214	144300	454031200	5300	5300	5300	5300	549
261	20250214	144200	451121500	5310	5310	5320	5310	15
262	20250214	144100	451041830	5300	5300	5300	5300	0
263	20250214	144000	451041830	5300	5300	5300	5300	216
264	20250214	143900	449897030	5330	5330	5330	5330	0
265	20250214	143800	449897030	5330	5330	5330	5330	0
266	20250214	143700	449897030	5330	5330	5330	5330	600
267	20250214	143600	446699030	5330	5320	5330	5320	2
268	20250214	143500	446688380	5300	5300	5300	5300	0
269	20250214	143400	446688380	5300	5300	5300	5300	1
270	20250214	143300	446683080	5330	5300	5330	5300	24
271	20250214	143200	446555850	5310	5310	5310	5310	0
272	20250214	143100	446555850	5310	5310	5310	5310	0
273	20250214	143000	446555850	5310	5310	5310	5310	143
274	20250214	142900	445796520	5310	5310	5310	5310	0
275	20250214	142800	445796520	5310	5310	5310	5310	0
276	20250214	142700	445796520	5310	5310	5310	5310	197
277	20250214	142600	444750450	5320	5320	5320	5320	200
278	20250214	142500	443686450	5340	5340	5340	5340	0
279	20250214	142400	443686450	5340	5340	5340	5340	90
280	20250214	142300	443205850	5320	5320	5320	5320	250
281	20250214	142200	441875850	5340	5340	5340	5340	0
282	20250214	142100	441875850	5340	5340	5340	5340	0
283	20250214	142000	441875850	5340	5340	5340	5340	0
284	20250214	141900	441875850	5340	5350	5350	5340	41
285	20250214	141800	441656610	5350	5340	5350	5340	200
286	20250214	141700	440588560	5340	5340	5340	5340	0
287	20250214	141600	440588560	5340	5340	5340	5340	0
288	20250214	141500	440588560	5340	5340	5340	5340	0
289	20250214	141400	440588560	5340	5310	5340	5310	202
290	20250214	141300	439515890	5340	5340	5340	5340	0
291	20250214	141200	439515890	5340	5340	5340	5340	0
292	20250214	141100	439515890	5340	5340	5340	5340	0
293	20250214	141000	439515890	5340	5340	5340	5340	70
294	20250214	140900	439142090	5310	5310	5310	5310	92
295	20250214	140800	438653570	5320	5320	5320	5320	10
296	20250214	140700	438600370	5320	5320	5320	5320	73
297	20250214	140600	438212010	5320	5320	5320	5320	0
298	20250214	140500	438212010	5320	5320	5320	5320	8
299	20250214	140400	438169450	5320	5320	5320	5320	0
300	20250214	140300	438169450	5320	5320	5320	5320	2
301	20250214	140200	438158810	5320	5320	5320	5320	0
302	20250214	140100	438158810	5320	5310	5320	5310	402
303	20250214	140000	436022350	5310	5310	5310	5310	40
304	20250214	135900	435809950	5310	5310	5310	5310	0
305	20250214	135800	435809950	5310	5310	5310	5310	8
306	20250214	135700	435767470	5310	5300	5310	5300	174
307	20250214	135600	434845240	5300	5300	5300	5300	100
308	20250214	135500	434315240	5300	5300	5300	5300	1
309	20250214	135400	434309940	5300	5300	5300	5300	0
310	20250214	135300	434309940	5300	5300	5300	5300	0
311	20250214	135200	434309940	5300	5300	5300	5300	0
312	20250214	135100	434309940	5300	5300	5300	5300	100
313	20250214	135000	433779940	5310	5300	5310	5280	1099
314	20250214	134900	427955250	5290	5290	5290	5290	589
315	20250214	134800	424839440	5300	5300	5300	5300	0
316	20250214	134700	424839440	5300	5300	5300	5300	0
317	20250214	134600	424839440	5300	5300	5300	5300	0
318	20250214	134500	424839440	5300	5300	5300	5300	7
319	20250214	134400	424802340	5290	5290	5290	5290	0
320	20250214	134300	424802340	5290	5290	5290	5290	1484
321	20250214	134200	416951980	5280	5290	5290	5280	797
322	20250214	134100	412740000	5290	5290	5290	5290	38
323	20250214	134000	412538980	5300	5300	5300	5300	0
324	20250214	133900	412538980	5300	5300	5300	5300	19
325	20250214	133800	412438280	5300	5300	5300	5300	0
326	20250214	133700	412438280	5300	5300	5300	5300	0
327	20250214	133600	412438280	5300	5300	5300	5300	2
328	20250214	133500	412427680	5300	5300	5300	5300	559
329	20250214	133400	409464980	5300	5300	5300	5300	5
330	20250214	133300	409438480	5290	5290	5290	5290	0
331	20250214	133200	409438480	5290	5290	5290	5290	0
332	20250214	133100	409438480	5290	5290	5290	5290	350
333	20250214	133000	407586980	5290	5290	5290	5290	1370
334	20250214	132900	400339680	5320	5320	5320	5320	0
335	20250214	132800	400339680	5320	5320	5320	5320	1
336	20250214	132700	400334360	5290	5290	5290	5290	0
337	20250214	132600	400334360	5290	5300	5300	5290	489
338	20250214	132500	397743930	5320	5320	5320	5320	0
339	20250214	132400	397743930	5320	5320	5320	5320	0
340	20250214	132300	397743930	5320	5320	5320	5320	1
341	20250214	132200	397738610	5300	5310	5310	5300	1000
342	20250214	132100	392436380	5310	5310	5310	5310	10
343	20250214	132000	392383280	5320	5320	5320	5320	0
344	20250214	131900	392383280	5320	5320	5320	5320	0
345	20250214	131800	392383280	5320	5320	5320	5320	0
346	20250214	131700	392383280	5320	5320	5320	5320	0
347	20250214	131600	392383280	5320	5320	5320	5320	0
348	20250214	131500	392383280	5320	5320	5320	5320	3
349	20250214	131400	392367320	5320	5320	5320	5320	3
350	20250214	131300	392351360	5320	5320	5320	5320	0
351	20250214	131200	392351360	5320	5320	5320	5320	0
352	20250214	131100	392351360	5320	5320	5320	5320	0
353	20250214	131000	392351360	5320	5320	5320	5320	0
354	20250214	130900	392351360	5320	5320	5320	5320	0
355	20250214	130800	392351360	5320	5320	5320	5320	11
356	20250214	130700	392292840	5290	5300	5300	5290	313
357	20250214	130600	390636620	5320	5320	5320	5320	1
358	20250214	130500	390631300	5300	5330	5330	5300	1590
359	20250214	130400	382199070	5330	5330	5330	5330	2
360	20250214	130300	382188410	5340	5340	5340	5340	94
361	20250214	130200	381686450	5350	5350	5350	5350	0
362	20250214	130100	381686450	5350	5350	5350	5350	0
363	20250214	130000	381686450	5350	5350	5350	5350	0
364	20250214	125900	381686450	5350	5350	5350	5350	0
365	20250214	125800	381686450	5350	5350	5350	5350	0
366	20250214	125700	381686450	5350	5340	5350	5340	187
367	20250214	125600	380686010	5350	5350	5350	5350	23
368	20250214	125500	380562960	5350	5350	5350	5350	0
369	20250214	125400	380562960	5350	5350	5350	5350	0
370	20250214	125300	380562960	5350	5340	5350	5340	4
371	20250214	125200	380541580	5300	5330	5340	5300	2337
372	20250214	125100	368076530	5330	5330	5330	5330	0
373	20250214	125000	368076530	5330	5330	5330	5330	0
374	20250214	124900	368076530	5330	5330	5330	5330	0
375	20250214	124800	368076530	5330	5330	5330	5330	10
376	20250214	124700	368023230	5290	5290	5290	5290	0
377	20250214	124600	368023230	5290	5290	5290	5290	0
378	20250214	124500	368023230	5290	5290	5290	5290	0
379	20250214	124400	368023230	5290	5300	5300	5290	852
380	20250214	124300	363514940	5300	5300	5300	5300	0
381	20250214	124200	363514940	5300	5300	5300	5300	0
382	20250214	124100	363514940	5300	5300	5300	5300	1
383	20250214	124000	363509640	5340	5340	5340	5340	2
384	20250214	123900	363498960	5300	5300	5300	5300	1924
385	20250214	123800	353301760	5300	5300	5300	5300	0
386	20250214	123700	353301760	5300	5300	5300	5300	53
387	20250214	123600	353020860	5310	5310	5310	5310	732
388	20250214	123500	349133940	5340	5340	5340	5340	0
389	20250214	123400	349133940	5340	5340	5340	5340	0
390	20250214	123300	349133940	5340	5340	5340	5340	18
391	20250214	123200	349037820	5340	5340	5340	5340	2
392	20250214	123100	349027140	5310	5310	5310	5310	79
393	20250214	123000	348607650	5300	5300	5300	5300	0
394	20250214	122900	348607650	5300	5300	5300	5300	0
395	20250214	122800	348607650	5300	5320	5320	5300	1825
396	20250214	122700	338913440	5320	5320	5320	5320	0
397	20250214	122600	338913440	5320	5320	5320	5320	0
398	20250214	122500	338913440	5320	5320	5320	5320	541
399	20250214	122400	336035320	5320	5330	5330	5320	95
400	20250214	122300	335529000	5350	5350	5350	5350	0
401	20250214	122200	335529000	5350	5350	5350	5350	0
402	20250214	122100	335529000	5350	5350	5350	5330	32
403	20250214	122000	335358370	5340	5340	5340	5340	48
404	20250214	121900	335102050	5340	5340	5340	5340	3
405	20250214	121800	335086030	5320	5320	5320	5320	0
406	20250214	121700	335086030	5320	5320	5320	5320	20
407	20250214	121600	334979630	5340	5340	5340	5340	2
408	20250214	121500	334968950	5340	5340	5340	5340	1
409	20250214	121400	334963610	5340	5340	5340	5340	0
410	20250214	121300	334963610	5340	5330	5340	5330	731
411	20250214	121200	331063070	5330	5330	5330	5330	124
412	20250214	121100	330402150	5340	5340	5340	5340	10
413	20250214	121000	330348750	5340	5340	5340	5340	716
414	20250214	120900	326525310	5340	5340	5340	5340	51
415	20250214	120800	326252970	5340	5340	5340	5340	0
416	20250214	120700	326252970	5340	5340	5340	5340	0
417	20250214	120600	326252970	5340	5330	5340	5330	679
418	20250214	120500	322627120	5340	5340	5340	5340	0
419	20250214	120400	322627120	5340	5340	5340	5340	1
420	20250214	120300	322621780	5310	5310	5310	5310	1
421	20250214	120200	322616470	5340	5340	5340	5340	0
422	20250214	120100	322616470	5340	5340	5340	5340	30
423	20250214	120000	322456270	5340	5340	5340	5340	0
424	20250214	115900	322456270	5340	5340	5340	5340	0
425	20250214	115800	322456270	5340	5320	5340	5320	600
426	20250214	115700	319264250	5340	5340	5340	5340	0
427	20250214	115600	319264250	5340	5340	5340	5340	0
428	20250214	115500	319264250	5340	5320	5340	5320	2
429	20250214	115400	319253590	5350	5350	5350	5350	0
430	20250214	115300	319253590	5350	5350	5350	5350	0
431	20250214	115200	319253590	5350	5320	5350	5320	28
432	20250214	115100	319104090	5320	5320	5320	5320	907
433	20250214	115000	314278850	5330	5330	5330	5330	0
434	20250214	114900	314278850	5330	5330	5330	5330	0
435	20250214	114800	314278850	5330	5330	5330	5330	0
436	20250214	114700	314278850	5330	5350	5350	5330	198
437	20250214	114600	313222540	5350	5350	5350	5350	0
438	20250214	114500	313222540	5350	5350	5350	5350	145
439	20250214	114400	312446790	5340	5340	5340	5340	100
440	20250214	114300	311912790	5340	5340	5340	5340	190
441	20250214	114200	310898190	5340	5340	5340	5340	354
442	20250214	114100	309007830	5350	5350	5350	5350	1
443	20250214	114000	309002480	5340	5340	5340	5340	250
444	20250214	113900	307667480	5340	5340	5340	5340	0
445	20250214	113800	307667480	5340	5340	5340	5340	260
446	20250214	113700	306279080	5370	5340	5370	5340	702
447	20250214	113600	302530350	5370	5340	5370	5330	1634
448	20250214	113500	293784430	5340	5330	5340	5330	1019
449	20250214	113400	288343140	5330	5320	5330	5320	3384
450	20250214	113300	270324840	5320	5310	5320	5310	290
451	20250214	113200	268784920	5320	5320	5320	5320	78
452	20250214	113100	268369960	5310	5310	5310	5310	19
453	20250214	113000	268269070	5320	5320	5320	5320	0
454	20250214	112900	268269070	5320	5320	5320	5320	0
455	20250214	112800	268269070	5320	5320	5320	5320	0
456	20250214	112700	268269070	5320	5320	5320	5320	1
457	20250214	112600	268263750	5310	5310	5310	5310	339
458	20250214	112500	266463660	5310	5310	5310	5310	1
459	20250214	112400	266458350	5310	5310	5310	5310	105
460	20250214	112300	265900800	5310	5310	5310	5310	0
461	20250214	112200	265900800	5310	5320	5320	5300	4
462	20250214	112100	265879550	5320	5300	5320	5300	2
463	20250214	112000	265868930	5320	5320	5320	5320	298
464	20250214	111900	264283570	5320	5310	5320	5310	3800
465	20250214	111800	244085570	5310	5300	5310	5300	30
466	20250214	111700	243926290	5310	5310	5310	5310	0
467	20250214	111600	243926290	5310	5310	5310	5310	1
468	20250214	111500	243920980	5300	5300	5300	5300	316
469	20250214	111400	242246180	5300	5300	5300	5300	198
470	20250214	111300	241196780	5300	5300	5300	5300	1
471	20250214	111200	241191480	5270	5270	5270	5270	0
472	20250214	111100	241191480	5270	5270	5270	5270	1
473	20250214	111000	241186210	5300	5300	5300	5300	0
474	20250214	110900	241186210	5300	5300	5300	5300	79
475	20250214	110800	240767510	5300	5300	5300	5300	1
476	20250214	110700	240762210	5270	5270	5270	5270	20
477	20250214	110600	240656810	5270	5270	5270	5270	0
478	20250214	110500	240656810	5270	5270	5270	5270	0
479	20250214	110400	240656810	5270	5270	5290	5270	1456
480	20250214	110300	232968980	5260	5260	5260	5260	0
481	20250214	110200	232968980	5260	5260	5260	5260	340
482	20250214	110100	231180580	5260	5260	5260	5260	72
483	20250214	110000	230801860	5260	5260	5260	5260	0
484	20250214	105900	230801860	5260	5260	5260	5260	1000
485	20250214	105800	225541860	5280	5280	5280	5280	0
486	20250214	105700	225541860	5280	5280	5280	5280	0
487	20250214	105600	225541860	5280	5280	5280	5280	18
488	20250214	105500	225446820	5270	5270	5270	5270	110
489	20250214	105400	224867120	5270	5290	5290	5270	2
490	20250214	105300	224856560	5260	5290	5290	5260	110
491	20250214	105200	224277910	5260	5280	5280	5260	1367
492	20250214	105100	217082130	5290	5290	5290	5290	10
493	20250214	105000	217029230	5290	5290	5290	5290	2
494	20250214	104900	217018650	5280	5270	5280	5270	889
495	20250214	104800	212324910	5260	5260	5260	5260	6
496	20250214	104700	212293350	5280	5280	5280	5280	0
497	20250214	104600	212293350	5280	5280	5280	5280	0
498	20250214	104500	212293350	5280	5280	5280	5280	0
499	20250214	104400	212293350	5280	5260	5280	5260	2
500	20250214	104300	212282810	5260	5260	5260	5260	20
501	20250214	104200	212177610	5280	5270	5280	5260	1583
502	20250214	104100	203846030	5280	5280	5280	5280	0
503	20250214	104000	203846030	5280	5280	5280	5280	1
504	20250214	103900	203840750	5260	5260	5280	5260	1564
505	20250214	103800	195614090	5270	5280	5280	5270	790
506	20250214	103700	191450750	5280	5280	5280	5280	2
507	20250214	103600	191440190	5270	5280	5280	5270	1586
508	20250214	103500	183076110	5290	5290	5290	5290	0
509	20250214	103400	183076110	5290	5300	5300	5290	1023
510	20250214	103300	177663330	5290	5290	5290	5290	18
511	20250214	103200	177568110	5290	5290	5290	5290	711
512	20250214	103100	173806920	5290	5290	5290	5290	345
513	20250214	103000	171981870	5300	5300	5300	5300	1
514	20250214	102900	171976570	5290	5310	5310	5290	11
515	20250214	102800	171918180	5310	5290	5310	5290	602
516	20250214	102700	168733560	5290	5280	5290	5280	443
517	20250214	102600	166394410	5280	5280	5280	5280	21
518	20250214	102500	166283530	5280	5290	5290	5280	45
519	20250214	102400	166045520	5310	5290	5310	5290	408
520	20250214	102300	163887110	5290	5300	5300	5290	605
521	20250214	102200	160685890	5300	5290	5300	5290	430
522	20250214	102100	158407190	5290	5280	5290	5280	420
523	20250214	102000	156188990	5280	5280	5280	5280	0
524	20250214	101900	156188990	5280	5280	5280	5280	22
525	20250214	101800	156072830	5280	5280	5280	5280	30
526	20250214	101700	155914430	5280	5280	5280	5280	0
527	20250214	101600	155914430	5280	5280	5280	5280	32
528	20250214	101500	155745470	5280	5280	5280	5280	20
529	20250214	101400	155639870	5280	5280	5280	5280	550
530	20250214	101300	152735870	5280	5280	5280	5280	1
531	20250214	101200	152730590	5280	5280	5280	5280	0
532	20250214	101100	152730590	5280	5260	5280	5260	102
533	20250214	101000	152193050	5260	5260	5260	5260	0
534	20250214	100900	152193050	5260	5260	5260	5260	0
535	20250214	100800	152193050	5260	5260	5260	5260	1
536	20250214	100700	152187790	5280	5280	5280	5280	3
537	20250214	100600	152171950	5280	5280	5280	5280	0
538	20250214	100500	152171950	5280	5280	5280	5280	2
539	20250214	100400	152161390	5260	5260	5260	5260	82
540	20250214	100300	151730070	5260	5260	5260	5260	392
541	20250214	100200	149668150	5260	5270	5270	5260	514
542	20250214	100100	146964060	5270	5270	5270	5270	49
543	20250214	100000	146705830	5270	5270	5270	5270	159
544	20250214	095900	145867900	5270	5280	5280	5270	348
545	20250214	095800	144033910	5270	5270	5280	5270	181
546	20250214	095700	143078750	5280	5280	5280	5280	100
547	20250214	095600	142550750	5280	5280	5280	5280	20
548	20250214	095500	142445150	5280	5270	5280	5270	509
549	20250214	095400	139757720	5270	5270	5270	5270	0
550	20250214	095300	139757720	5270	5270	5270	5270	22
551	20250214	095200	139641780	5280	5280	5280	5280	34
552	20250214	095100	139462260	5280	5280	5280	5280	0
553	20250214	095000	139462260	5280	5270	5280	5270	251
554	20250214	094900	138139450	5250	5250	5250	5250	21
555	20250214	094800	138029200	5240	5240	5240	5240	0
556	20250214	094700	138029200	5240	5240	5240	5240	5
557	20250214	094600	138003000	5240	5240	5240	5240	100
558	20250214	094500	137479000	5230	5240	5260	5230	1373
559	20250214	094400	130266960	5240	5230	5240	5230	503
560	20250214	094300	127634440	5230	5230	5230	5230	178
561	20250214	094200	126703500	5220	5240	5240	5220	687
562	20250214	094100	123115620	5250	5240	5250	5240	113
563	20250214	094000	122523400	5240	5240	5240	5240	97
564	20250214	093900	122015120	5240	5240	5240	5220	3305
565	20250214	093800	104748170	5230	5240	5240	5230	334
566	20250214	093700	103000340	5240	5240	5240	5240	0
567	20250214	093600	103000340	5240	5250	5250	5240	1904
568	20250214	093500	93013720	5250	5250	5250	5250	2
569	20250214	093400	93003220	5250	5250	5250	5250	101
570	20250214	093300	92472970	5240	5240	5240	5240	95
571	20250214	093200	91975170	5250	5250	5250	5240	263
572	20250214	093100	90594830	5270	5270	5270	5270	1
573	20250214	093000	90589560	5230	5230	5230	5230	0
574	20250214	092900	90589560	5230	5230	5230	5230	103
575	20250214	092800	90050870	5230	5250	5250	5230	1211
576	20250214	092700	83708960	5250	5260	5260	5250	1520
577	20250214	092600	75722370	5260	5260	5260	5260	150
578	20250214	092500	74933370	5260	5270	5270	5260	346
579	20250214	092400	73111360	5260	5270	5270	5260	65
580	20250214	092300	72768870	5270	5290	5300	5270	940
581	20250214	092200	67805630	5290	5300	5300	5290	119
582	20250214	092100	67175230	5300	5300	5300	5300	1
583	20250214	092000	67169930	5310	5310	5310	5310	0
584	20250214	091900	67169930	5310	5310	5310	5310	10
585	20250214	091800	67116830	5310	5300	5310	5300	50
586	20250214	091700	66851540	5310	5310	5310	5310	1
587	20250214	091600	66846230	5290	5300	5310	5290	1043
588	20250214	091500	61325360	5300	5300	5300	5290	55
589	20250214	091400	61034060	5290	5290	5290	5290	1260
590	20250214	091300	54368660	5290	5280	5290	5280	29
591	20250214	091200	54215380	5280	5280	5280	5280	177
592	20250214	091100	53280820	5280	5280	5280	5280	348
593	20250214	091000	51443380	5290	5290	5290	5290	50
594	20250214	090900	51178880	5250	5270	5270	5250	978
595	20250214	090800	46044360	5240	5270	5270	5240	5877
596	20250214	090700	15204960	5280	5270	5290	5270	74
597	20250214	090600	14814730	5270	5270	5270	5270	0
598	20250214	090500	14814730	5270	5270	5270	5270	51
599	20250214	090400	14545960	5280	5310	5310	5280	464
600	20250214	090300	12093640	5280	5280	5280	5280	207
601	20250214	090200	11000680	5290	5290	5290	5280	521
602	20250214	090100	8245170	5290	5320	5320	5290	224
603	20250214	090000	7054600	5290	5320	5320	5290	1330