KissMeData/206400/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	204200	293229558	1750	1750	1750	1750	11355
3	20250214	204100	293229558	1750	1750	1750	1750	0
4	20250214	204000	293229558	1750	1750	1750	1750	0
5	20250214	203900	293229558	1750	1750	1750	1750	0
6	20250214	203800	293229558	1750	1750	1750	1750	0
7	20250214	203700	293229558	1750	1750	1750	1750	0
8	20250214	203600	293229558	1750	1750	1750	1750	0
9	20250214	203500	293229558	1750	1750	1750	1750	0
10	20250214	203400	293229558	1750	1750	1750	1750	0
11	20250214	203300	293229558	1750	1750	1750	1750	0
12	20250214	203200	293229558	1750	1750	1750	1750	0
13	20250214	203100	293229558	1750	1750	1750	1750	0
14	20250214	203000	293229558	1750	1750	1750	1750	0
15	20250214	202900	293229558	1750	1750	1750	1750	0
16	20250214	202800	293229558	1750	1750	1750	1750	0
17	20250214	202700	293229558	1750	1750	1750	1750	0
18	20250214	202600	293229558	1750	1750	1750	1750	0
19	20250214	202500	293229558	1750	1750	1750	1750	0
20	20250214	202400	293229558	1750	1750	1750	1750	0
21	20250214	202300	293229558	1750	1750	1750	1750	0
22	20250214	202200	293229558	1750	1750	1750	1750	0
23	20250214	202100	293229558	1750	1750	1750	1750	0
24	20250214	202000	293229558	1750	1750	1750	1750	0
25	20250214	201900	293229558	1750	1750	1750	1750	0
26	20250214	201800	293229558	1750	1750	1750	1750	0
27	20250214	201700	293229558	1750	1750	1750	1750	0
28	20250214	201600	293229558	1750	1750	1750	1750	0
29	20250214	201500	293229558	1750	1750	1750	1750	0
30	20250214	201400	293229558	1750	1750	1750	1750	0
31	20250214	201300	293229558	1750	1750	1750	1750	0
32	20250214	201200	293229558	1750	1750	1750	1750	11355
33	20250214	201100	293229558	1750	1750	1750	1750	0
34	20250214	201000	293229558	1750	1750	1750	1750	0
35	20250214	200900	293229558	1750	1750	1750	1750	0
36	20250214	200800	293229558	1750	1750	1750	1750	0
37	20250214	200700	293229558	1750	1750	1750	1750	0
38	20250214	200600	293229558	1750	1750	1750	1750	0
39	20250214	200500	293229558	1750	1750	1750	1750	0
40	20250214	200400	293229558	1750	1750	1750	1750	0
41	20250214	200300	293229558	1750	1750	1750	1750	0
42	20250214	200200	293229558	1750	1750	1750	1750	0
43	20250214	200100	293229558	1750	1750	1750	1750	0
44	20250214	200000	293229558	1750	1750	1750	1750	0
45	20250214	195900	293229558	1750	1750	1750	1750	0
46	20250214	195800	293229558	1750	1750	1750	1750	0
47	20250214	195700	293229558	1750	1750	1750	1750	0
48	20250214	195600	293229558	1750	1750	1750	1750	0
49	20250214	195500	293229558	1750	1750	1750	1750	0
50	20250214	195400	293229558	1750	1750	1750	1750	0
51	20250214	195300	293229558	1750	1750	1750	1750	0
52	20250214	195200	293229558	1750	1750	1750	1750	0
53	20250214	195100	293229558	1750	1750	1750	1750	0
54	20250214	195000	293229558	1750	1750	1750	1750	0
55	20250214	194900	293229558	1750	1750	1750	1750	0
56	20250214	194800	293229558	1750	1750	1750	1750	0
57	20250214	194700	293229558	1750	1750	1750	1750	0
58	20250214	194600	293229558	1750	1750	1750	1750	0
59	20250214	194500	293229558	1750	1750	1750	1750	0
60	20250214	194400	293229558	1750	1750	1750	1750	0
61	20250214	194300	293229558	1750	1750	1750	1750	0
62	20250214	194200	293229558	1750	1750	1750	1750	11355
63	20250214	194100	293229558	1750	1750	1750	1750	0
64	20250214	194000	293229558	1750	1750	1750	1750	0
65	20250214	193900	293229558	1750	1750	1750	1750	0
66	20250214	193800	293229558	1750	1750	1750	1750	0
67	20250214	193700	293229558	1750	1750	1750	1750	0
68	20250214	193600	293229558	1750	1750	1750	1750	0
69	20250214	193500	293229558	1750	1750	1750	1750	0
70	20250214	193400	293229558	1750	1750	1750	1750	0
71	20250214	193300	293229558	1750	1750	1750	1750	0
72	20250214	193200	293229558	1750	1750	1750	1750	0
73	20250214	193100	293229558	1750	1750	1750	1750	0
74	20250214	193000	293229558	1750	1750	1750	1750	0
75	20250214	192900	293229558	1750	1750	1750	1750	0
76	20250214	192800	293229558	1750	1750	1750	1750	0
77	20250214	192700	293229558	1750	1750	1750	1750	0
78	20250214	192600	293229558	1750	1750	1750	1750	0
79	20250214	192500	293229558	1750	1750	1750	1750	0
80	20250214	192400	293229558	1750	1750	1750	1750	0
81	20250214	192300	293229558	1750	1750	1750	1750	0
82	20250214	192200	293229558	1750	1750	1750	1750	0
83	20250214	192100	293229558	1750	1750	1750	1750	0
84	20250214	192000	293229558	1750	1750	1750	1750	0
85	20250214	191900	293229558	1750	1750	1750	1750	0
86	20250214	191800	293229558	1750	1750	1750	1750	0
87	20250214	191700	293229558	1750	1750	1750	1750	0
88	20250214	191600	293229558	1750	1750	1750	1750	0
89	20250214	191500	293229558	1750	1750	1750	1750	0
90	20250214	191400	293229558	1750	1750	1750	1750	0
91	20250214	191300	293229558	1750	1750	1750	1750	0
92	20250214	191200	293229558	1750	1750	1750	1750	11355
93	20250214	191100	293229558	1750	1750	1750	1750	0
94	20250214	191000	293229558	1750	1750	1750	1750	0
95	20250214	190900	293229558	1750	1750	1750	1750	0
96	20250214	190800	293229558	1750	1750	1750	1750	0
97	20250214	190700	293229558	1750	1750	1750	1750	0
98	20250214	190600	293229558	1750	1750	1750	1750	0
99	20250214	190500	293229558	1750	1750	1750	1750	0
100	20250214	190400	293229558	1750	1750	1750	1750	0
101	20250214	190300	293229558	1750	1750	1750	1750	0
102	20250214	190200	293229558	1750	1750	1750	1750	0
103	20250214	190100	293229558	1750	1750	1750	1750	0
104	20250214	190000	293229558	1750	1750	1750	1750	0
105	20250214	185900	293229558	1750	1750	1750	1750	0
106	20250214	185800	293229558	1750	1750	1750	1750	0
107	20250214	185700	293229558	1750	1750	1750	1750	0
108	20250214	185600	293229558	1750	1750	1750	1750	0
109	20250214	185500	293229558	1750	1750	1750	1750	0
110	20250214	185400	293229558	1750	1750	1750	1750	0
111	20250214	185300	293229558	1750	1750	1750	1750	0
112	20250214	185200	293229558	1750	1750	1750	1750	0
113	20250214	185100	293229558	1750	1750	1750	1750	0
114	20250214	185000	293229558	1750	1750	1750	1750	0
115	20250214	184900	293229558	1750	1750	1750	1750	0
116	20250214	184800	293229558	1750	1750	1750	1750	0
117	20250214	184700	293229558	1750	1750	1750	1750	0
118	20250214	184600	293229558	1750	1750	1750	1750	0
119	20250214	184500	293229558	1750	1750	1750	1750	0
120	20250214	184400	293229558	1750	1750	1750	1750	0
121	20250214	184300	293229558	1750	1750	1750	1750	0
122	20250214	184200	293229558	1750	1750	1750	1750	11355
123	20250214	184100	293229558	1750	1750	1750	1750	0
124	20250214	184000	293229558	1750	1750	1750	1750	0
125	20250214	183900	293229558	1750	1750	1750	1750	0
126	20250214	183800	293229558	1750	1750	1750	1750	0
127	20250214	183700	293229558	1750	1750	1750	1750	0
128	20250214	183600	293229558	1750	1750	1750	1750	0
129	20250214	183500	293229558	1750	1750	1750	1750	0
130	20250214	183400	293229558	1750	1750	1750	1750	0
131	20250214	183300	293229558	1750	1750	1750	1750	0
132	20250214	183200	293229558	1750	1750	1750	1750	0
133	20250214	183100	293229558	1750	1750	1750	1750	0
134	20250214	183000	293229558	1750	1750	1750	1750	0
135	20250214	182900	293229558	1750	1750	1750	1750	0
136	20250214	182800	293229558	1750	1750	1750	1750	0
137	20250214	182700	293229558	1750	1750	1750	1750	0
138	20250214	182600	293229558	1750	1750	1750	1750	0
139	20250214	182500	293229558	1750	1750	1750	1750	0
140	20250214	182400	293229558	1750	1750	1750	1750	0
141	20250214	182300	293229558	1750	1750	1750	1750	0
142	20250214	182200	293229558	1750	1750	1750	1750	0
143	20250214	182100	293229558	1750	1750	1750	1750	0
144	20250214	182000	293229558	1750	1750	1750	1750	0
145	20250214	181900	293229558	1750	1750	1750	1750	0
146	20250214	181800	293229558	1750	1750	1750	1750	0
147	20250214	181700	293229558	1750	1750	1750	1750	0
148	20250214	181600	293229558	1750	1750	1750	1750	0
149	20250214	181500	293229558	1750	1750	1750	1750	0
150	20250214	181400	293229558	1750	1750	1750	1750	0
151	20250214	181300	293229558	1750	1750	1750	1750	0
152	20250214	181200	293229558	1750	1750	1750	1750	11355
153	20250214	181100	293229558	1750	1750	1750	1750	0
154	20250214	181000	293229558	1750	1750	1750	1750	0
155	20250214	180900	293229558	1750	1750	1750	1750	0
156	20250214	180800	293229558	1750	1750	1750	1750	0
157	20250214	180700	293229558	1750	1750	1750	1750	0
158	20250214	180600	293229558	1750	1750	1750	1750	0
159	20250214	180500	293229558	1750	1750	1750	1750	0
160	20250214	180400	293229558	1750	1750	1750	1750	0
161	20250214	180300	293229558	1750	1750	1750	1750	0
162	20250214	180200	293229558	1750	1750	1750	1750	0
163	20250214	180100	293229558	1750	1750	1750	1750	0
164	20250214	180000	293229558	1750	1750	1750	1750	0
165	20250214	175900	293229558	1750	1750	1750	1750	0
166	20250214	175800	293229558	1750	1750	1750	1750	0
167	20250214	175700	293229558	1750	1750	1750	1750	0
168	20250214	175600	293229558	1750	1750	1750	1750	0
169	20250214	175500	293229558	1750	1750	1750	1750	0
170	20250214	175400	293229558	1750	1750	1750	1750	0
171	20250214	175300	293229558	1750	1750	1750	1750	0
172	20250214	175200	293229558	1750	1750	1750	1750	0
173	20250214	175100	293229558	1750	1750	1750	1750	0
174	20250214	175000	293229558	1750	1750	1750	1750	0
175	20250214	174900	293229558	1750	1750	1750	1750	0
176	20250214	174800	293229558	1750	1750	1750	1750	0
177	20250214	174700	293229558	1750	1750	1750	1750	0
178	20250214	174600	293229558	1750	1750	1750	1750	0
179	20250214	174500	293229558	1750	1750	1750	1750	0
180	20250214	174400	293229558	1750	1750	1750	1750	0
181	20250214	174300	293229558	1750	1750	1750	1750	0
182	20250214	174200	293229558	1750	1750	1750	1750	11355
183	20250214	174100	293229558	1750	1750	1750	1750	0
184	20250214	174000	293229558	1750	1750	1750	1750	0
185	20250214	173900	293229558	1750	1750	1750	1750	0
186	20250214	173800	293229558	1750	1750	1750	1750	0
187	20250214	173700	293229558	1750	1750	1750	1750	0
188	20250214	173600	293229558	1750	1750	1750	1750	0
189	20250214	173500	293229558	1750	1750	1750	1750	0
190	20250214	173400	293229558	1750	1750	1750	1750	0
191	20250214	173300	293229558	1750	1750	1750	1750	0
192	20250214	173200	293229558	1750	1750	1750	1750	0
193	20250214	173100	293229558	1750	1750	1750	1750	0
194	20250214	173000	293229558	1750	1750	1750	1750	0
195	20250214	172900	293229558	1750	1750	1750	1750	0
196	20250214	172800	293229558	1750	1750	1750	1750	0
197	20250214	172700	293229558	1750	1750	1750	1750	0
198	20250214	172600	293229558	1750	1750	1750	1750	0
199	20250214	172500	293229558	1750	1750	1750	1750	0
200	20250214	172400	293229558	1750	1750	1750	1750	0
201	20250214	172300	293229558	1750	1750	1750	1750	0
202	20250214	172200	293229558	1750	1750	1750	1750	0
203	20250214	172100	293229558	1750	1750	1750	1750	0
204	20250214	172000	293229558	1750	1750	1750	1750	0
205	20250214	171900	293229558	1750	1750	1750	1750	0
206	20250214	171800	293229558	1750	1750	1750	1750	0
207	20250214	171700	293229558	1750	1750	1750	1750	0
208	20250214	171600	293229558	1750	1750	1750	1750	0
209	20250214	171500	293229558	1750	1750	1750	1750	0
210	20250214	171400	293229558	1750	1750	1750	1750	0
211	20250214	171300	293229558	1750	1750	1750	1750	0
212	20250214	171200	293229558	1750	1750	1750	1750	11355
213	20250214	171100	293229558	1750	1750	1750	1750	0
214	20250214	171000	293229558	1750	1750	1750	1750	0
215	20250214	170900	293229558	1750	1750	1750	1750	0
216	20250214	170800	293229558	1750	1750	1750	1750	0
217	20250214	170700	293229558	1750	1750	1750	1750	0
218	20250214	170600	293229558	1750	1750	1750	1750	0
219	20250214	170500	293229558	1750	1750	1750	1750	0
220	20250214	170400	293229558	1750	1750	1750	1750	0
221	20250214	170300	293229558	1750	1750	1750	1750	0
222	20250214	170200	293229558	1750	1750	1750	1750	0
223	20250214	170100	293229558	1750	1750	1750	1750	0
224	20250214	170000	293229558	1750	1750	1750	1750	0
225	20250214	165900	293229558	1750	1750	1750	1750	0
226	20250214	165800	293229558	1750	1750	1750	1750	0
227	20250214	165700	293229558	1750	1750	1750	1750	0
228	20250214	165600	293229558	1750	1750	1750	1750	0
229	20250214	165500	293229558	1750	1750	1750	1750	0
230	20250214	165400	293229558	1750	1750	1750	1750	0
231	20250214	165300	293229558	1750	1750	1750	1750	0
232	20250214	165200	293229558	1750	1750	1750	1750	0
233	20250214	165100	293229558	1750	1750	1750	1750	0
234	20250214	165000	293229558	1750	1750	1750	1750	0
235	20250214	164900	293229558	1750	1750	1750	1750	0
236	20250214	164800	293229558	1750	1750	1750	1750	0
237	20250214	164700	293229558	1750	1750	1750	1750	0
238	20250214	164600	293229558	1750	1750	1750	1750	0
239	20250214	164500	293229558	1750	1750	1750	1750	0
240	20250214	164400	293229558	1750	1750	1750	1750	0
241	20250214	164300	293229558	1750	1750	1750	1750	0
242	20250214	164200	293229558	1750	1750	1750	1750	11355
243	20250214	164100	293229558	1750	1750	1750	1750	0
244	20250214	164000	293229558	1750	1750	1750	1750	0
245	20250214	163900	293229558	1750	1750	1750	1750	0
246	20250214	163800	293229558	1750	1750	1750	1750	0
247	20250214	163700	293229558	1750	1750	1750	1750	0
248	20250214	163600	293229558	1750	1750	1750	1750	0
249	20250214	163500	293229558	1750	1750	1750	1750	0
250	20250214	163400	293229558	1750	1750	1750	1750	0
251	20250214	163300	293229558	1750	1750	1750	1750	0
252	20250214	163200	293229558	1750	1750	1750	1750	0
253	20250214	163100	293229558	1750	1750	1750	1750	0
254	20250214	163000	293229558	1750	1750	1750	1750	0
255	20250214	162900	293229558	1750	1750	1750	1750	0
256	20250214	162800	293229558	1750	1750	1750	1750	0
257	20250214	162700	293229558	1750	1750	1750	1750	0
258	20250214	162600	293229558	1750	1750	1750	1750	0
259	20250214	162500	293229558	1750	1750	1750	1750	0
260	20250214	162400	293229558	1750	1750	1750	1750	0
261	20250214	162300	293229558	1750	1750	1750	1750	0
262	20250214	162200	293229558	1750	1750	1750	1750	0
263	20250214	162100	293229558	1750	1750	1750	1750	0
264	20250214	162000	293229558	1750	1750	1750	1750	0
265	20250214	161900	293229558	1750	1750	1750	1750	0
266	20250214	161800	293229558	1750	1750	1750	1750	0
267	20250214	161700	293229558	1750	1750	1750	1750	0
268	20250214	161600	293229558	1750	1750	1750	1750	0
269	20250214	161500	293229558	1750	1750	1750	1750	0
270	20250214	161400	293229558	1750	1750	1750	1750	0
271	20250214	161300	293229558	1750	1750	1750	1750	0
272	20250214	161200	293229558	1750	1750	1750	1750	11355
273	20250214	161100	293229558	1750	1750	1750	1750	0
274	20250214	161000	293229558	1750	1750	1750	1750	0
275	20250214	160900	293229558	1750	1750	1750	1750	0
276	20250214	160800	293229558	1750	1750	1750	1750	0
277	20250214	160700	293229558	1750	1750	1750	1750	0
278	20250214	160600	293229558	1750	1750	1750	1750	0
279	20250214	160500	293229558	1750	1750	1750	1750	0
280	20250214	160400	293229558	1750	1750	1750	1750	0
281	20250214	160300	293229558	1750	1750	1750	1750	0
282	20250214	160200	293229558	1750	1750	1750	1750	0
283	20250214	160100	293229558	1750	1750	1750	1750	0
284	20250214	160000	293229558	1750	1750	1750	1750	0
285	20250214	155900	293229558	1750	1750	1750	1750	0
286	20250214	155800	293229558	1750	1750	1750	1750	0
287	20250214	155700	293229558	1750	1750	1750	1750	0
288	20250214	155600	293229558	1750	1750	1750	1750	0
289	20250214	155500	293229558	1750	1750	1750	1750	0
290	20250214	155400	293229558	1750	1750	1750	1750	0
291	20250214	155300	293229558	1750	1750	1750	1750	0
292	20250214	155200	293229558	1750	1750	1750	1750	0
293	20250214	155100	293229558	1750	1750	1750	1750	0
294	20250214	155000	293229558	1750	1750	1750	1750	0
295	20250214	154900	293229558	1750	1750	1750	1750	0
296	20250214	154800	293229558	1750	1750	1750	1750	0
297	20250214	154700	293229558	1750	1750	1750	1750	0
298	20250214	154600	293229558	1750	1750	1750	1750	0
299	20250214	154500	293229558	1750	1750	1750	1750	0
300	20250214	154400	293229558	1750	1750	1750	1750	0
301	20250214	154300	293229558	1750	1750	1750	1750	0
302	20250214	154200	293229558	1750	1750	1750	1750	11355
303	20250214	154100	293229558	1750	1750	1750	1750	0
304	20250214	154000	293229558	1750	1750	1750	1750	0
305	20250214	153900	293229558	1750	1750	1750	1750	0
306	20250214	153800	293229558	1750	1750	1750	1750	0
307	20250214	153700	293229558	1750	1750	1750	1750	0
308	20250214	153600	293229558	1750	1750	1750	1750	0
309	20250214	153500	293229558	1750	1750	1750	1750	0
310	20250214	153400	293229558	1750	1750	1750	1750	0
311	20250214	153300	293229558	1750	1750	1750	1750	0
312	20250214	153200	293229558	1750	1750	1750	1750	0
313	20250214	153100	293229558	1750	1750	1750	1750	0
314	20250214	153000	293229558	1750	1750	1750	1750	11355
315	20250214	152900	273358308	1755	1755	1755	1755	0
316	20250214	152800	273358308	1755	1755	1755	1755	0
317	20250214	152700	273358308	1755	1755	1755	1755	0
318	20250214	152600	273358308	1755	1755	1755	1755	0
319	20250214	152500	273358308	1755	1755	1755	1755	0
320	20250214	152400	273358308	1755	1755	1755	1755	0
321	20250214	152300	273358308	1755	1755	1755	1755	0
322	20250214	152200	273358308	1755	1755	1755	1755	0
323	20250214	152100	273358308	1755	1755	1755	1755	0
324	20250214	152000	273358308	1755	1755	1755	1755	0
325	20250214	151900	273358308	1755	1766	1767	1755	52
326	20250214	151800	273266538	1766	1766	1766	1766	0
327	20250214	151700	273266538	1766	1766	1766	1766	102
328	20250214	151600	273086406	1766	1766	1766	1766	0
329	20250214	151500	273086406	1766	1766	1766	1766	0
330	20250214	151400	273086406	1766	1765	1766	1765	72
331	20250214	151300	272959320	1765	1765	1765	1765	1
332	20250214	151200	272957555	1765	1765	1765	1765	0
333	20250214	151100	272957555	1765	1765	1765	1765	500
334	20250214	151000	272075055	1765	1765	1765	1765	70
335	20250214	150900	271951505	1765	1765	1765	1765	0
336	20250214	150800	271951505	1765	1765	1765	1765	0
337	20250214	150700	271951505	1765	1764	1765	1764	500
338	20250214	150600	271069010	1764	1764	1764	1764	0
339	20250214	150500	271069010	1764	1764	1764	1764	0
340	20250214	150400	271069010	1764	1764	1764	1764	100
341	20250214	150300	270892610	1764	1761	1764	1761	517
342	20250214	150200	269982146	1761	1761	1761	1761	0
343	20250214	150100	269982146	1761	1761	1761	1761	0
344	20250214	150000	269982146	1761	1761	1761	1761	1
345	20250214	145900	269980385	1760	1760	1760	1760	10
346	20250214	145800	269962785	1760	1760	1760	1760	0
347	20250214	145700	269962785	1760	1760	1760	1760	0
348	20250214	145600	269962785	1760	1760	1760	1760	10
349	20250214	145500	269945185	1760	1760	1760	1760	0
350	20250214	145400	269945185	1760	1751	1760	1751	1931
351	20250214	145300	266563986	1760	1760	1760	1760	0
352	20250214	145200	266563986	1760	1760	1760	1760	0
353	20250214	145100	266563986	1760	1760	1760	1760	0
354	20250214	145000	266563986	1760	1760	1760	1760	100
355	20250214	144900	266387986	1761	1761	1761	1761	0
356	20250214	144800	266387986	1761	1761	1761	1761	0
357	20250214	144700	266387986	1761	1761	1761	1761	0
358	20250214	144600	266387986	1761	1761	1761	1761	53
359	20250214	144500	266294653	1761	1761	1761	1761	0
360	20250214	144400	266294653	1761	1761	1761	1761	0
361	20250214	144300	266294653	1761	1761	1761	1761	0
362	20250214	144200	266294653	1761	1761	1761	1761	0
363	20250214	144100	266294653	1761	1761	1761	1761	0
364	20250214	144000	266294653	1761	1761	1761	1761	0
365	20250214	143900	266294653	1761	1755	1761	1747	3031
366	20250214	143800	260995901	1761	1761	1761	1761	0
367	20250214	143700	260995901	1761	1761	1761	1761	0
368	20250214	143600	260995901	1761	1761	1761	1761	0
369	20250214	143500	260995901	1761	1759	1761	1759	5000
370	20250214	143400	252198947	1759	1759	1759	1759	0
371	20250214	143300	252198947	1759	1759	1759	1759	0
372	20250214	143200	252198947	1759	1760	1760	1749	503
373	20250214	143100	251319003	1750	1760	1760	1750	81
374	20250214	143000	251176663	1761	1761	1761	1761	0
375	20250214	142900	251176663	1761	1761	1761	1761	0
376	20250214	142800	251176663	1761	1761	1761	1761	0
377	20250214	142700	251176663	1761	1761	1761	1761	0
378	20250214	142600	251176663	1761	1761	1761	1761	3
379	20250214	142500	251171380	1761	1761	1761	1761	0
380	20250214	142400	251171380	1761	1761	1761	1761	0
381	20250214	142300	251171380	1761	1761	1761	1761	0
382	20250214	142200	251171380	1761	1761	1761	1761	0
383	20250214	142100	251171380	1761	1761	1761	1761	0
384	20250214	142000	251171380	1761	1761	1761	1761	0
385	20250214	141900	251171380	1761	1761	1761	1761	0
386	20250214	141800	251171380	1761	1761	1761	1761	0
387	20250214	141700	251171380	1761	1761	1761	1761	0
388	20250214	141600	251171380	1761	1758	1761	1758	3001
389	20250214	141500	245888957	1750	1750	1750	1750	25
390	20250214	141400	245845207	1759	1759	1759	1759	0
391	20250214	141300	245845207	1759	1759	1759	1759	1
392	20250214	141200	245843448	1755	1755	1755	1755	10
393	20250214	141100	245825898	1762	1762	1762	1762	0
394	20250214	141000	245825898	1762	1762	1762	1762	0
395	20250214	140900	245825898	1762	1762	1762	1762	0
396	20250214	140800	245825898	1762	1762	1762	1762	0
397	20250214	140700	245825898	1762	1762	1762	1762	0
398	20250214	140600	245825898	1762	1762	1762	1762	0
399	20250214	140500	245825898	1762	1762	1762	1762	1
400	20250214	140400	245824136	1750	1750	1750	1750	100
401	20250214	140300	245649136	1762	1762	1762	1762	0
402	20250214	140200	245649136	1762	1762	1762	1762	0
403	20250214	140100	245649136	1762	1762	1762	1762	0
404	20250214	140000	245649136	1762	1762	1762	1762	2
405	20250214	135900	245645612	1762	1750	1762	1749	6031
406	20250214	135800	235092380	1750	1751	1751	1750	1000
407	20250214	135700	233342215	1764	1764	1764	1764	0
408	20250214	135600	233342215	1764	1764	1764	1764	50
409	20250214	135500	233254015	1764	1763	1764	1763	2
410	20250214	135400	233250488	1751	1751	1751	1751	1
411	20250214	135300	233248737	1764	1764	1764	1764	4
412	20250214	135200	233241681	1764	1764	1764	1764	0
413	20250214	135100	233241681	1764	1764	1764	1764	0
414	20250214	135000	233241681	1764	1764	1764	1764	0
415	20250214	134900	233241681	1764	1764	1764	1764	0
416	20250214	134800	233241681	1764	1764	1764	1764	1
417	20250214	134700	233239917	1764	1764	1764	1764	8
418	20250214	134600	233225805	1765	1765	1765	1765	0
419	20250214	134500	233225805	1765	1765	1765	1765	0
420	20250214	134400	233225805	1765	1765	1765	1765	0
421	20250214	134300	233225805	1765	1765	1765	1765	0
422	20250214	134200	233225805	1765	1765	1765	1765	0
423	20250214	134100	233225805	1765	1764	1765	1764	260
424	20250214	134000	232767005	1764	1764	1764	1764	0
425	20250214	133900	232767005	1764	1764	1764	1764	0
426	20250214	133800	232767005	1764	1764	1764	1764	0
427	20250214	133700	232767005	1764	1764	1764	1764	50
428	20250214	133600	232678805	1764	1764	1764	1764	0
429	20250214	133500	232678805	1764	1764	1764	1764	0
430	20250214	133400	232678805	1764	1764	1764	1764	0
431	20250214	133300	232678805	1764	1764	1764	1764	0
432	20250214	133200	232678805	1764	1764	1764	1764	0
433	20250214	133100	232678805	1764	1764	1764	1764	1
434	20250214	133000	232677041	1750	1750	1750	1750	223
435	20250214	132900	232286791	1750	1750	1750	1750	0
436	20250214	132800	232286791	1750	1750	1750	1750	0
437	20250214	132700	232286791	1750	1750	1750	1750	0
438	20250214	132600	232286791	1750	1750	1750	1750	0
439	20250214	132500	232286791	1750	1750	1750	1750	2
440	20250214	132400	232283291	1764	1764	1764	1764	0
441	20250214	132300	232283291	1764	1764	1764	1764	0
442	20250214	132200	232283291	1764	1750	1764	1750	8
443	20250214	132100	232269277	1766	1766	1766	1766	0
444	20250214	132000	232269277	1766	1766	1766	1766	223
445	20250214	131900	231875459	1767	1767	1767	1767	0
446	20250214	131800	231875459	1767	1767	1767	1767	0
447	20250214	131700	231875459	1767	1767	1767	1767	0
448	20250214	131600	231875459	1767	1767	1767	1767	0
449	20250214	131500	231875459	1767	1767	1767	1767	0
450	20250214	131400	231875459	1767	1767	1767	1767	0
451	20250214	131300	231875459	1767	1767	1767	1767	0
452	20250214	131200	231875459	1767	1767	1767	1767	1
453	20250214	131100	231873692	1766	1766	1766	1766	0
454	20250214	131000	231873692	1766	1766	1766	1766	0
455	20250214	130900	231873692	1766	1766	1766	1766	500
456	20250214	130800	230990692	1767	1767	1767	1767	0
457	20250214	130700	230990692	1767	1767	1767	1767	0
458	20250214	130600	230990692	1767	1765	1767	1765	16
459	20250214	130500	230962444	1767	1767	1767	1767	0
460	20250214	130400	230962444	1767	1767	1767	1767	0
461	20250214	130300	230962444	1767	1767	1767	1767	0
462	20250214	130200	230962444	1767	1767	1767	1767	0
463	20250214	130100	230962444	1767	1767	1767	1767	0
464	20250214	130000	230962444	1767	1767	1767	1767	0
465	20250214	125900	230962444	1767	1767	1767	1767	1
466	20250214	125800	230960677	1758	1758	1758	1758	0
467	20250214	125700	230960677	1758	1755	1758	1755	300
468	20250214	125600	230434162	1760	1760	1760	1760	0
469	20250214	125500	230434162	1760	1760	1760	1760	0
470	20250214	125400	230434162	1760	1760	1760	1760	0
471	20250214	125300	230434162	1760	1760	1760	1760	1
472	20250214	125200	230432402	1753	1762	1762	1742	27605
473	20250214	125100	181993605	1769	1769	1769	1769	0
474	20250214	125000	181993605	1769	1769	1769	1769	0
475	20250214	124900	181993605	1769	1769	1769	1769	1
476	20250214	124800	181991836	1769	1769	1769	1769	0
477	20250214	124700	181991836	1769	1761	1769	1761	5105
478	20250214	124600	173001915	1769	1769	1769	1769	0
479	20250214	124500	173001915	1769	1769	1769	1769	72
480	20250214	124400	172874547	1769	1769	1769	1769	370
481	20250214	124300	172220017	1770	1770	1770	1770	0
482	20250214	124200	172220017	1770	1770	1770	1770	0
483	20250214	124100	172220017	1770	1768	1770	1768	1001
484	20250214	124000	170450247	1768	1768	1768	1768	0
485	20250214	123900	170450247	1768	1768	1768	1768	0
486	20250214	123800	170450247	1768	1765	1768	1765	101
487	20250214	123700	170271979	1770	1770	1770	1770	0
488	20250214	123600	170271979	1770	1770	1770	1770	0
489	20250214	123500	170271979	1770	1770	1770	1770	0
490	20250214	123400	170271979	1770	1770	1770	1770	0
491	20250214	123300	170271979	1770	1770	1770	1770	0
492	20250214	123200	170271979	1770	1770	1770	1770	1
493	20250214	123100	170270209	1764	1764	1764	1764	1000
494	20250214	123000	168506209	1764	1764	1764	1764	0
495	20250214	122900	168506209	1764	1764	1764	1764	0
496	20250214	122800	168506209	1764	1764	1764	1764	5
497	20250214	122700	168497389	1764	1764	1764	1764	0
498	20250214	122600	168497389	1764	1764	1764	1764	1
499	20250214	122500	168495625	1762	1762	1762	1762	5
500	20250214	122400	168486815	1763	1763	1763	1763	0
501	20250214	122300	168486815	1763	1763	1763	1763	0
502	20250214	122200	168486815	1763	1763	1763	1763	3459
503	20250214	122100	162388598	1764	1764	1764	1764	0
504	20250214	122000	162388598	1764	1764	1764	1764	0
505	20250214	121900	162388598	1764	1764	1764	1764	5
506	20250214	121800	162379778	1764	1764	1764	1764	11
507	20250214	121700	162360374	1764	1764	1764	1764	0
508	20250214	121600	162360374	1764	1764	1764	1764	20
509	20250214	121500	162325094	1771	1771	1771	1771	0
510	20250214	121400	162325094	1771	1771	1771	1771	0
511	20250214	121300	162325094	1771	1771	1771	1771	0
512	20250214	121200	162325094	1771	1771	1771	1771	0
513	20250214	121100	162325094	1771	1771	1771	1771	0
514	20250214	121000	162325094	1771	1771	1771	1771	0
515	20250214	120900	162325094	1771	1771	1771	1771	1
516	20250214	120800	162323323	1763	1763	1763	1763	0
517	20250214	120700	162323323	1763	1764	1764	1763	1001
518	20250214	120600	160558057	1771	1771	1771	1771	0
519	20250214	120500	160558057	1771	1771	1771	1771	0
520	20250214	120400	160558057	1771	1771	1771	1771	0
521	20250214	120300	160558057	1771	1771	1771	1771	0
522	20250214	120200	160558057	1771	1771	1771	1771	0
523	20250214	120100	160558057	1771	1771	1771	1771	0
524	20250214	120000	160558057	1771	1771	1771	1771	0
525	20250214	115900	160558057	1771	1771	1771	1771	0
526	20250214	115800	160558057	1771	1771	1771	1771	0
527	20250214	115700	160558057	1771	1771	1771	1771	200
528	20250214	115600	160203857	1771	1771	1771	1771	0
529	20250214	115500	160203857	1771	1771	1771	1771	0
530	20250214	115400	160203857	1771	1771	1771	1771	100
531	20250214	115300	160026757	1771	1771	1771	1771	0
532	20250214	115200	160026757	1771	1771	1771	1771	0
533	20250214	115100	160026757	1771	1771	1771	1771	0
534	20250214	115000	160026757	1771	1771	1771	1771	0
535	20250214	114900	160026757	1771	1771	1771	1771	0
536	20250214	114800	160026757	1771	1771	1771	1771	0
537	20250214	114700	160026757	1771	1771	1771	1771	963
538	20250214	114600	158321284	1763	1763	1763	1763	2500
539	20250214	114500	153913784	1772	1772	1772	1772	0
540	20250214	114400	153913784	1772	1772	1772	1772	0
541	20250214	114300	153913784	1772	1772	1772	1772	0
542	20250214	114200	153913784	1772	1772	1772	1772	0
543	20250214	114100	153913784	1772	1772	1772	1772	0
544	20250214	114000	153913784	1772	1772	1772	1772	3
545	20250214	113900	153908468	1763	1763	1763	1763	0
546	20250214	113800	153908468	1763	1763	1763	1763	0
547	20250214	113700	153908468	1763	1763	1763	1763	0
548	20250214	113600	153908468	1763	1763	1763	1763	0
549	20250214	113500	153908468	1763	1767	1767	1763	10187
550	20250214	113400	135919299	1774	1774	1774	1774	0
551	20250214	113300	135919299	1774	1774	1774	1774	0
552	20250214	113200	135919299	1774	1774	1774	1774	0
553	20250214	113100	135919299	1774	1774	1774	1774	1
554	20250214	113000	135917525	1774	1774	1774	1774	13
555	20250214	112900	135894463	1774	1774	1774	1774	0
556	20250214	112800	135894463	1774	1773	1774	1773	126
557	20250214	112700	135671058	1774	1774	1774	1774	0
558	20250214	112600	135671058	1774	1774	1774	1774	35
559	20250214	112500	135608968	1774	1767	1774	1767	4
560	20250214	112400	135601886	1767	1767	1767	1767	0
561	20250214	112300	135601886	1767	1779	1780	1767	1282
562	20250214	112200	133332769	1778	1778	1778	1778	1
563	20250214	112100	133330991	1767	1767	1767	1767	0
564	20250214	112000	133330991	1767	1767	1767	1767	1
565	20250214	111900	133329224	1773	1773	1773	1773	0
566	20250214	111800	133329224	1773	1773	1773	1773	0
567	20250214	111700	133329224	1773	1773	1773	1773	0
568	20250214	111600	133329224	1773	1773	1773	1773	0
569	20250214	111500	133329224	1773	1773	1773	1773	1660
570	20250214	111400	130386044	1770	1770	1770	1770	200
571	20250214	111300	130032044	1766	1766	1766	1766	0
572	20250214	111200	130032044	1766	1766	1766	1766	0
573	20250214	111100	130032044	1766	1766	1766	1766	2
574	20250214	111000	130028512	1770	1770	1770	1770	1
575	20250214	110900	130026742	1766	1767	1767	1766	805
576	20250214	110800	128604988	1770	1770	1770	1770	0
577	20250214	110700	128604988	1770	1770	1770	1770	0
578	20250214	110600	128604988	1770	1770	1770	1770	19
579	20250214	110500	128571358	1770	1770	1770	1770	0
580	20250214	110400	128571358	1770	1770	1770	1770	1
581	20250214	110300	128569588	1767	1767	1767	1767	0
582	20250214	110200	128569588	1767	1767	1767	1767	400
583	20250214	110100	127862788	1773	1773	1773	1773	0
584	20250214	110000	127862788	1773	1773	1773	1773	0
585	20250214	105900	127862788	1773	1773	1773	1773	0
586	20250214	105800	127862788	1773	1773	1773	1773	0
587	20250214	105700	127862788	1773	1773	1773	1773	0
588	20250214	105600	127862788	1773	1773	1773	1773	0
589	20250214	105500	127862788	1773	1773	1773	1773	0
590	20250214	105400	127862788	1773	1773	1773	1773	0
591	20250214	105300	127862788	1773	1773	1773	1773	33
592	20250214	105200	127804279	1773	1773	1773	1773	309
593	20250214	105100	127256422	1779	1779	1779	1779	0
594	20250214	105000	127256422	1779	1779	1779	1779	0
595	20250214	104900	127256422	1779	1779	1779	1779	85
596	20250214	104800	127105207	1779	1779	1779	1779	1
597	20250214	104700	127103428	1773	1773	1773	1773	0
598	20250214	104600	127103428	1773	1773	1773	1773	1
599	20250214	104500	127101655	1779	1779	1779	1779	89
600	20250214	104400	126943324	1779	1779	1779	1779	0
601	20250214	104300	126943324	1779	1779	1779	1779	0
602	20250214	104200	126943324	1779	1779	1779	1779	0
603	20250214	104100	126943324	1779	1779	1779	1779	0
604	20250214	104000	126943324	1779	1779	1779	1779	0
605	20250214	103900	126943324	1779	1779	1779	1779	195
606	20250214	103800	126596419	1779	1779	1779	1779	39
607	20250214	103700	126527038	1779	1777	1779	1777	1324
608	20250214	103600	124172042	1779	1779	1779	1779	0
609	20250214	103500	124172042	1779	1779	1779	1779	0
610	20250214	103400	124172042	1779	1779	1779	1779	0
611	20250214	103300	124172042	1779	1779	1779	1779	10
612	20250214	103200	124154252	1773	1773	1773	1773	0
613	20250214	103100	124154252	1773	1773	1773	1773	1000
614	20250214	103000	122381252	1780	1780	1780	1780	0
615	20250214	102900	122381252	1780	1779	1780	1773	562
616	20250214	102800	121381123	1773	1773	1773	1773	0
617	20250214	102700	121381123	1773	1773	1773	1773	80
618	20250214	102600	121239283	1773	1773	1773	1773	1216
619	20250214	102500	119083315	1773	1773	1773	1773	0
620	20250214	102400	119083315	1773	1773	1773	1773	2
621	20250214	102300	119079769	1781	1781	1781	1781	0
622	20250214	102200	119079769	1781	1781	1781	1781	418
623	20250214	102100	118335311	1783	1783	1783	1783	0
624	20250214	102000	118335311	1783	1783	1783	1783	0
625	20250214	101900	118335311	1783	1783	1783	1783	0
626	20250214	101800	118335311	1783	1783	1783	1783	3
627	20250214	101700	118329962	1782	1781	1782	1781	1195
628	20250214	101600	116201300	1781	1781	1781	1781	0
629	20250214	101500	116201300	1781	1781	1781	1781	100
630	20250214	101400	116023200	1781	1781	1781	1781	1
631	20250214	101300	116021419	1776	1777	1777	1776	1000
632	20250214	101200	114245369	1776	1776	1776	1776	8
633	20250214	101100	114231161	1776	1776	1776	1776	1861
634	20250214	101000	110926025	1776	1776	1776	1776	0
635	20250214	100900	110926025	1776	1776	1776	1776	20
636	20250214	100800	110890505	1776	1776	1776	1776	0
637	20250214	100700	110890505	1776	1776	1776	1776	0
638	20250214	100600	110890505	1776	1776	1776	1776	28
639	20250214	100500	110840777	1776	1776	1776	1776	0
640	20250214	100400	110840777	1776	1776	1776	1776	0
641	20250214	100300	110840777	1776	1776	1776	1776	0
642	20250214	100200	110840777	1776	1776	1776	1776	0
643	20250214	100100	110840777	1776	1767	1776	1764	5001
644	20250214	100000	102017246	1765	1766	1766	1765	5000
645	20250214	095900	93191653	1766	1780	1780	1766	5000
646	20250214	095800	84348855	1780	1779	1780	1779	346
647	20250214	095700	83733296	1779	1779	1779	1779	66
648	20250214	095600	83615882	1793	1793	1793	1793	0
649	20250214	095500	83615882	1793	1793	1793	1793	0
650	20250214	095400	83615882	1793	1793	1793	1793	0
651	20250214	095300	83615882	1793	1793	1793	1793	0
652	20250214	095200	83615882	1793	1793	1793	1793	0
653	20250214	095100	83615882	1793	1793	1793	1793	0
654	20250214	095000	83615882	1793	1793	1793	1793	0
655	20250214	094900	83615882	1793	1793	1793	1793	0
656	20250214	094800	83615882	1793	1792	1793	1792	158
657	20250214	094700	83332589	1793	1793	1793	1793	50
658	20250214	094600	83242939	1792	1789	1792	1789	2875
659	20250214	094500	78096579	1781	1773	1781	1773	16731
660	20250214	094400	48411648	1773	1773	1773	1773	1
661	20250214	094300	48409875	1759	1760	1760	1759	475
662	20250214	094200	47574287	1760	1761	1761	1760	582
663	20250214	094100	46549917	1760	1761	1761	1760	582
664	20250214	094000	45525547	1778	1778	1778	1778	0
665	20250214	093900	45525547	1778	1778	1778	1778	0
666	20250214	093800	45525547	1778	1778	1778	1778	0
667	20250214	093700	45525547	1778	1760	1778	1760	3001
668	20250214	093600	40243769	1778	1778	1778	1778	1
669	20250214	093500	40241991	1760	1769	1779	1760	268
670	20250214	093400	39768789	1781	1781	1781	1781	0
671	20250214	093300	39768789	1781	1781	1781	1781	0
672	20250214	093200	39768789	1781	1781	1781	1781	0
673	20250214	093100	39768789	1781	1763	1781	1757	3001
674	20250214	093000	34486103	1792	1792	1792	1792	0
675	20250214	092900	34486103	1792	1792	1792	1792	1
676	20250214	092800	34484311	1794	1794	1794	1794	0
677	20250214	092700	34484311	1794	1784	1794	1784	1007
678	20250214	092600	32683794	1775	1775	1775	1775	0
679	20250214	092500	32683794	1775	1775	1775	1775	0
680	20250214	092400	32683794	1775	1774	1775	1774	453
681	20250214	092300	31879897	1770	1770	1770	1770	0
682	20250214	092200	31879897	1770	1770	1770	1770	0
683	20250214	092100	31879897	1770	1758	1771	1756	4240
684	20250214	092000	24428967	1768	1766	1768	1766	1168
685	20250214	091900	22366173	1757	1757	1757	1757	2578
686	20250214	091800	17836627	1768	1768	1768	1768	0
687	20250214	091700	17836627	1768	1768	1768	1768	0
688	20250214	091600	17836627	1768	1768	1768	1768	0
689	20250214	091500	17836627	1768	1768	1768	1768	0
690	20250214	091400	17836627	1768	1768	1768	1768	1
691	20250214	091300	17834859	1756	1756	1756	1756	150
692	20250214	091200	17571459	1768	1756	1768	1756	1703
693	20250214	091100	14580979	1768	1768	1768	1768	0
694	20250214	091000	14580979	1768	1767	1768	1756	103
695	20250214	090900	14400077	1756	1768	1768	1756	293
696	20250214	090800	13883985	1768	1768	1768	1768	1
697	20250214	090700	13882217	1756	1758	1758	1756	3540
698	20250214	090600	7661937	1769	1769	1769	1769	2
699	20250214	090500	7658399	1769	1769	1769	1769	204
700	20250214	090400	7297523	1759	1763	1763	1759	2951
701	20250214	090300	2100441	1763	1763	1763	1763	592
702	20250214	090200	1056745	1794	1793	1794	1793	302
703	20250214	090100	514958	1794	1797	1797	1794	2
704	20250214	090000	511367	1797	1757	1797	1757	291