KissMeData/014190/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190000	120198920	1568	1568	1568	1568	1424
3	20250214	185900	120198920	1568	1568	1568	1568	0
4	20250214	185800	120198920	1568	1568	1568	1568	0
5	20250214	185700	120198920	1568	1568	1568	1568	0
6	20250214	185600	120198920	1568	1568	1568	1568	0
7	20250214	185500	120198920	1568	1568	1568	1568	0
8	20250214	185400	120198920	1568	1568	1568	1568	0
9	20250214	185300	120198920	1568	1568	1568	1568	0
10	20250214	185200	120198920	1568	1568	1568	1568	0
11	20250214	185100	120198920	1568	1568	1568	1568	0
12	20250214	185000	120198920	1568	1568	1568	1568	0
13	20250214	184900	120198920	1568	1568	1568	1568	0
14	20250214	184800	120198920	1568	1568	1568	1568	0
15	20250214	184700	120198920	1568	1568	1568	1568	0
16	20250214	184600	120198920	1568	1568	1568	1568	0
17	20250214	184500	120198920	1568	1568	1568	1568	0
18	20250214	184400	120198920	1568	1568	1568	1568	0
19	20250214	184300	120198920	1568	1568	1568	1568	0
20	20250214	184200	120198920	1568	1568	1568	1568	0
21	20250214	184100	120198920	1568	1568	1568	1568	0
22	20250214	184000	120198920	1568	1568	1568	1568	0
23	20250214	183900	120198920	1568	1568	1568	1568	0
24	20250214	183800	120198920	1568	1568	1568	1568	0
25	20250214	183700	120198920	1568	1568	1568	1568	0
26	20250214	183600	120198920	1568	1568	1568	1568	0
27	20250214	183500	120198920	1568	1568	1568	1568	0
28	20250214	183400	120198920	1568	1568	1568	1568	0
29	20250214	183300	120198920	1568	1568	1568	1568	0
30	20250214	183200	120198920	1568	1568	1568	1568	0
31	20250214	183100	120198920	1568	1568	1568	1568	0
32	20250214	183000	120198920	1568	1568	1568	1568	1424
33	20250214	182900	120198920	1568	1568	1568	1568	0
34	20250214	182800	120198920	1568	1568	1568	1568	0
35	20250214	182700	120198920	1568	1568	1568	1568	0
36	20250214	182600	120198920	1568	1568	1568	1568	0
37	20250214	182500	120198920	1568	1568	1568	1568	0
38	20250214	182400	120198920	1568	1568	1568	1568	0
39	20250214	182300	120198920	1568	1568	1568	1568	0
40	20250214	182200	120198920	1568	1568	1568	1568	0
41	20250214	182100	120198920	1568	1568	1568	1568	0
42	20250214	182000	120198920	1568	1568	1568	1568	0
43	20250214	181900	120198920	1568	1568	1568	1568	0
44	20250214	181800	120198920	1568	1568	1568	1568	0
45	20250214	181700	120198920	1568	1568	1568	1568	0
46	20250214	181600	120198920	1568	1568	1568	1568	0
47	20250214	181500	120198920	1568	1568	1568	1568	0
48	20250214	181400	120198920	1568	1568	1568	1568	0
49	20250214	181300	120198920	1568	1568	1568	1568	0
50	20250214	181200	120198920	1568	1568	1568	1568	0
51	20250214	181100	120198920	1568	1568	1568	1568	0
52	20250214	181000	120198920	1568	1568	1568	1568	0
53	20250214	180900	120198920	1568	1568	1568	1568	0
54	20250214	180800	120198920	1568	1568	1568	1568	0
55	20250214	180700	120198920	1568	1568	1568	1568	0
56	20250214	180600	120198920	1568	1568	1568	1568	0
57	20250214	180500	120198920	1568	1568	1568	1568	0
58	20250214	180400	120198920	1568	1568	1568	1568	0
59	20250214	180300	120198920	1568	1568	1568	1568	0
60	20250214	180200	120198920	1568	1568	1568	1568	0
61	20250214	180100	120198920	1568	1568	1568	1568	0
62	20250214	180000	120198920	1568	1568	1568	1568	1424
63	20250214	175900	120198920	1568	1568	1568	1568	0
64	20250214	175800	120198920	1568	1568	1568	1568	0
65	20250214	175700	120198920	1568	1568	1568	1568	0
66	20250214	175600	120198920	1568	1568	1568	1568	0
67	20250214	175500	120198920	1568	1568	1568	1568	0
68	20250214	175400	120198920	1568	1568	1568	1568	0
69	20250214	175300	120198920	1568	1568	1568	1568	0
70	20250214	175200	120198920	1568	1568	1568	1568	0
71	20250214	175100	120198920	1568	1568	1568	1568	0
72	20250214	175000	120198920	1568	1568	1568	1568	0
73	20250214	174900	120198920	1568	1568	1568	1568	0
74	20250214	174800	120198920	1568	1568	1568	1568	0
75	20250214	174700	120198920	1568	1568	1568	1568	0
76	20250214	174600	120198920	1568	1568	1568	1568	0
77	20250214	174500	120198920	1568	1568	1568	1568	0
78	20250214	174400	120198920	1568	1568	1568	1568	0
79	20250214	174300	120198920	1568	1568	1568	1568	0
80	20250214	174200	120198920	1568	1568	1568	1568	0
81	20250214	174100	120198920	1568	1568	1568	1568	0
82	20250214	174000	120198920	1568	1568	1568	1568	0
83	20250214	173900	120198920	1568	1568	1568	1568	0
84	20250214	173800	120198920	1568	1568	1568	1568	0
85	20250214	173700	120198920	1568	1568	1568	1568	0
86	20250214	173600	120198920	1568	1568	1568	1568	0
87	20250214	173500	120198920	1568	1568	1568	1568	0
88	20250214	173400	120198920	1568	1568	1568	1568	0
89	20250214	173300	120198920	1568	1568	1568	1568	0
90	20250214	173200	120198920	1568	1568	1568	1568	0
91	20250214	173100	120198920	1568	1568	1568	1568	0
92	20250214	173000	120198920	1568	1568	1568	1568	1424
93	20250214	172900	120198920	1568	1568	1568	1568	0
94	20250214	172800	120198920	1568	1568	1568	1568	0
95	20250214	172700	120198920	1568	1568	1568	1568	0
96	20250214	172600	120198920	1568	1568	1568	1568	0
97	20250214	172500	120198920	1568	1568	1568	1568	0
98	20250214	172400	120198920	1568	1568	1568	1568	0
99	20250214	172300	120198920	1568	1568	1568	1568	0
100	20250214	172200	120198920	1568	1568	1568	1568	0
101	20250214	172100	120198920	1568	1568	1568	1568	0
102	20250214	172000	120198920	1568	1568	1568	1568	0
103	20250214	171900	120198920	1568	1568	1568	1568	0
104	20250214	171800	120198920	1568	1568	1568	1568	0
105	20250214	171700	120198920	1568	1568	1568	1568	0
106	20250214	171600	120198920	1568	1568	1568	1568	0
107	20250214	171500	120198920	1568	1568	1568	1568	0
108	20250214	171400	120198920	1568	1568	1568	1568	0
109	20250214	171300	120198920	1568	1568	1568	1568	0
110	20250214	171200	120198920	1568	1568	1568	1568	0
111	20250214	171100	120198920	1568	1568	1568	1568	0
112	20250214	171000	120198920	1568	1568	1568	1568	0
113	20250214	170900	120198920	1568	1568	1568	1568	0
114	20250214	170800	120198920	1568	1568	1568	1568	0
115	20250214	170700	120198920	1568	1568	1568	1568	0
116	20250214	170600	120198920	1568	1568	1568	1568	0
117	20250214	170500	120198920	1568	1568	1568	1568	0
118	20250214	170400	120198920	1568	1568	1568	1568	0
119	20250214	170300	120198920	1568	1568	1568	1568	0
120	20250214	170200	120198920	1568	1568	1568	1568	0
121	20250214	170100	120198920	1568	1568	1568	1568	0
122	20250214	170000	120198920	1568	1568	1568	1568	1424
123	20250214	165900	120198920	1568	1568	1568	1568	0
124	20250214	165800	120198920	1568	1568	1568	1568	0
125	20250214	165700	120198920	1568	1568	1568	1568	0
126	20250214	165600	120198920	1568	1568	1568	1568	0
127	20250214	165500	120198920	1568	1568	1568	1568	0
128	20250214	165400	120198920	1568	1568	1568	1568	0
129	20250214	165300	120198920	1568	1568	1568	1568	0
130	20250214	165200	120198920	1568	1568	1568	1568	0
131	20250214	165100	120198920	1568	1568	1568	1568	0
132	20250214	165000	120198920	1568	1568	1568	1568	0
133	20250214	164900	120198920	1568	1568	1568	1568	0
134	20250214	164800	120198920	1568	1568	1568	1568	0
135	20250214	164700	120198920	1568	1568	1568	1568	0
136	20250214	164600	120198920	1568	1568	1568	1568	0
137	20250214	164500	120198920	1568	1568	1568	1568	0
138	20250214	164400	120198920	1568	1568	1568	1568	0
139	20250214	164300	120198920	1568	1568	1568	1568	0
140	20250214	164200	120198920	1568	1568	1568	1568	0
141	20250214	164100	120198920	1568	1568	1568	1568	0
142	20250214	164000	120198920	1568	1568	1568	1568	0
143	20250214	163900	120198920	1568	1568	1568	1568	0
144	20250214	163800	120198920	1568	1568	1568	1568	0
145	20250214	163700	120198920	1568	1568	1568	1568	0
146	20250214	163600	120198920	1568	1568	1568	1568	0
147	20250214	163500	120198920	1568	1568	1568	1568	0
148	20250214	163400	120198920	1568	1568	1568	1568	0
149	20250214	163300	120198920	1568	1568	1568	1568	0
150	20250214	163200	120198920	1568	1568	1568	1568	0
151	20250214	163100	120198920	1568	1568	1568	1568	0
152	20250214	163000	120198920	1568	1568	1568	1568	1424
153	20250214	162900	120198920	1568	1568	1568	1568	0
154	20250214	162800	120198920	1568	1568	1568	1568	0
155	20250214	162700	120198920	1568	1568	1568	1568	0
156	20250214	162600	120198920	1568	1568	1568	1568	0
157	20250214	162500	120198920	1568	1568	1568	1568	0
158	20250214	162400	120198920	1568	1568	1568	1568	0
159	20250214	162300	120198920	1568	1568	1568	1568	0
160	20250214	162200	120198920	1568	1568	1568	1568	0
161	20250214	162100	120198920	1568	1568	1568	1568	0
162	20250214	162000	120198920	1568	1568	1568	1568	0
163	20250214	161900	120198920	1568	1568	1568	1568	0
164	20250214	161800	120198920	1568	1568	1568	1568	0
165	20250214	161700	120198920	1568	1568	1568	1568	0
166	20250214	161600	120198920	1568	1568	1568	1568	0
167	20250214	161500	120198920	1568	1568	1568	1568	0
168	20250214	161400	120198920	1568	1568	1568	1568	0
169	20250214	161300	120198920	1568	1568	1568	1568	0
170	20250214	161200	120198920	1568	1568	1568	1568	0
171	20250214	161100	120198920	1568	1568	1568	1568	0
172	20250214	161000	120198920	1568	1568	1568	1568	0
173	20250214	160900	120198920	1568	1568	1568	1568	0
174	20250214	160800	120198920	1568	1568	1568	1568	0
175	20250214	160700	120198920	1568	1568	1568	1568	0
176	20250214	160600	120198920	1568	1568	1568	1568	0
177	20250214	160500	120198920	1568	1568	1568	1568	0
178	20250214	160400	120198920	1568	1568	1568	1568	0
179	20250214	160300	120198920	1568	1568	1568	1568	0
180	20250214	160200	120198920	1568	1568	1568	1568	0
181	20250214	160100	120198920	1568	1568	1568	1568	0
182	20250214	160000	120198920	1568	1568	1568	1568	1424
183	20250214	155900	120198920	1568	1568	1568	1568	0
184	20250214	155800	120198920	1568	1568	1568	1568	0
185	20250214	155700	120198920	1568	1568	1568	1568	0
186	20250214	155600	120198920	1568	1568	1568	1568	0
187	20250214	155500	120198920	1568	1568	1568	1568	0
188	20250214	155400	120198920	1568	1568	1568	1568	0
189	20250214	155300	120198920	1568	1568	1568	1568	0
190	20250214	155200	120198920	1568	1568	1568	1568	0
191	20250214	155100	120198920	1568	1568	1568	1568	0
192	20250214	155000	120198920	1568	1568	1568	1568	0
193	20250214	154900	120198920	1568	1568	1568	1568	0
194	20250214	154800	120198920	1568	1568	1568	1568	0
195	20250214	154700	120198920	1568	1568	1568	1568	0
196	20250214	154600	120198920	1568	1568	1568	1568	0
197	20250214	154500	120198920	1568	1568	1568	1568	0
198	20250214	154400	120198920	1568	1568	1568	1568	0
199	20250214	154300	120198920	1568	1568	1568	1568	0
200	20250214	154200	120198920	1568	1568	1568	1568	0
201	20250214	154100	120198920	1568	1568	1568	1568	0
202	20250214	154000	120198920	1568	1568	1568	1568	0
203	20250214	153900	120198920	1568	1568	1568	1568	0
204	20250214	153800	120198920	1568	1568	1568	1568	0
205	20250214	153700	120198920	1568	1568	1568	1568	0
206	20250214	153600	120198920	1568	1568	1568	1568	0
207	20250214	153500	120198920	1568	1568	1568	1568	0
208	20250214	153400	120198920	1568	1568	1568	1568	0
209	20250214	153300	120198920	1568	1568	1568	1568	0
210	20250214	153200	120198920	1568	1568	1568	1568	0
211	20250214	153100	120198920	1568	1568	1568	1568	0
212	20250214	153000	120198920	1568	1568	1568	1568	2848
213	20250214	152900	117966088	1575	1575	1575	1575	0
214	20250214	152800	117966088	1575	1575	1575	1575	0
215	20250214	152700	117966088	1575	1575	1575	1575	0
216	20250214	152600	117966088	1575	1575	1575	1575	0
217	20250214	152500	117966088	1575	1575	1575	1575	0
218	20250214	152400	117966088	1575	1575	1575	1575	0
219	20250214	152300	117966088	1575	1575	1575	1575	0
220	20250214	152200	117966088	1575	1575	1575	1575	0
221	20250214	152100	117966088	1575	1575	1575	1575	0
222	20250214	152000	117966088	1575	1575	1575	1575	0
223	20250214	151900	117966088	1575	1575	1575	1575	0
224	20250214	151800	117966088	1575	1575	1575	1575	0
225	20250214	151700	117966088	1575	1575	1575	1575	0
226	20250214	151600	117966088	1575	1575	1575	1575	2
227	20250214	151500	117962938	1575	1575	1575	1575	0
228	20250214	151400	117962938	1575	1575	1575	1575	0
229	20250214	151300	117962938	1575	1575	1575	1575	0
230	20250214	151200	117962938	1575	1575	1575	1575	0
231	20250214	151100	117962938	1575	1575	1575	1575	0
232	20250214	151000	117962938	1575	1570	1575	1570	197
233	20250214	150900	117653639	1570	1569	1570	1562	3003
234	20250214	150800	112952815	1570	1570	1570	1570	0
235	20250214	150700	112952815	1570	1570	1570	1570	0
236	20250214	150600	112952815	1570	1570	1570	1570	1
237	20250214	150500	112951245	1570	1570	1570	1570	0
238	20250214	150400	112951245	1570	1570	1570	1570	0
239	20250214	150300	112951245	1570	1570	1570	1570	0
240	20250214	150200	112951245	1570	1570	1570	1570	0
241	20250214	150100	112951245	1570	1570	1570	1569	58
242	20250214	150000	112860240	1569	1569	1569	1569	245
243	20250214	145900	112475835	1569	1569	1569	1569	20
244	20250214	145800	112444455	1569	1569	1569	1569	0
245	20250214	145700	112444455	1569	1569	1569	1567	1006
246	20250214	145600	110868011	1568	1567	1568	1567	325
247	20250214	145500	110358666	1567	1569	1569	1567	3959
248	20250214	145400	104152963	1569	1569	1569	1569	19
249	20250214	145300	104123152	1569	1569	1569	1569	2
250	20250214	145200	104120014	1572	1572	1572	1572	1
251	20250214	145100	104118442	1568	1568	1568	1568	0
252	20250214	145000	104118442	1568	1568	1568	1568	0
253	20250214	144900	104118442	1568	1568	1568	1568	0
254	20250214	144800	104118442	1568	1573	1573	1568	62
255	20250214	144700	104021036	1573	1574	1574	1573	31
256	20250214	144600	103972262	1575	1576	1576	1569	82
257	20250214	144500	103843474	1577	1577	1577	1577	11
258	20250214	144400	103826127	1568	1577	1577	1568	170
259	20250214	144300	103559512	1570	1572	1577	1570	13
260	20250214	144200	103539072	1572	1569	1572	1569	327
261	20250214	144100	103026006	1572	1570	1572	1570	6
262	20250214	144000	103016584	1570	1570	1570	1570	54
263	20250214	143900	102931804	1570	1570	1570	1570	0
264	20250214	143800	102931804	1570	1572	1572	1570	20
265	20250214	143700	102900384	1572	1572	1572	1572	0
266	20250214	143600	102900384	1572	1572	1572	1572	1
267	20250214	143500	102898812	1569	1573	1573	1569	14942
268	20250214	143400	79415707	1573	1573	1573	1573	10
269	20250214	143300	79399977	1573	1573	1573	1573	400
270	20250214	143200	78770777	1573	1573	1573	1573	0
271	20250214	143100	78770777	1573	1574	1574	1573	148
272	20250214	143000	78537972	1577	1577	1577	1577	0
273	20250214	142900	78537972	1577	1577	1577	1577	0
274	20250214	142800	78537972	1577	1577	1577	1577	0
275	20250214	142700	78537972	1577	1577	1577	1577	0
276	20250214	142600	78537972	1577	1577	1577	1577	0
277	20250214	142500	78537972	1577	1577	1577	1577	0
278	20250214	142400	78537972	1577	1577	1577	1577	0
279	20250214	142300	78537972	1577	1577	1577	1577	3
280	20250214	142200	78533241	1573	1573	1573	1573	0
281	20250214	142100	78533241	1573	1575	1575	1573	6497
282	20250214	142000	68312063	1578	1578	1578	1578	0
283	20250214	141900	68312063	1578	1578	1578	1578	0
284	20250214	141800	68312063	1578	1578	1578	1578	0
285	20250214	141700	68312063	1578	1578	1578	1578	0
286	20250214	141600	68312063	1578	1578	1578	1578	0
287	20250214	141500	68312063	1578	1578	1578	1578	0
288	20250214	141400	68312063	1578	1578	1578	1578	0
289	20250214	141300	68312063	1578	1576	1578	1576	50
290	20250214	141200	68233258	1576	1576	1576	1576	0
291	20250214	141100	68233258	1576	1576	1576	1576	5
292	20250214	141000	68225378	1574	1574	1574	1574	630
293	20250214	140900	67233758	1574	1574	1574	1574	0
294	20250214	140800	67233758	1574	1574	1574	1574	0
295	20250214	140700	67233758	1574	1574	1574	1574	0
296	20250214	140600	67233758	1574	1574	1574	1574	0
297	20250214	140500	67233758	1574	1574	1574	1574	20
298	20250214	140400	67202278	1576	1576	1576	1576	148
299	20250214	140300	66969030	1576	1576	1576	1576	0
300	20250214	140200	66969030	1576	1576	1576	1576	0
301	20250214	140100	66969030	1576	1576	1576	1576	0
302	20250214	140000	66969030	1576	1576	1576	1576	0
303	20250214	135900	66969030	1576	1576	1576	1576	0
304	20250214	135800	66969030	1576	1576	1576	1576	100
305	20250214	135700	66811430	1579	1579	1579	1579	0
306	20250214	135600	66811430	1579	1579	1579	1579	1
307	20250214	135500	66809851	1579	1579	1579	1579	0
308	20250214	135400	66809851	1579	1579	1579	1579	0
309	20250214	135300	66809851	1579	1579	1579	1579	0
310	20250214	135200	66809851	1579	1577	1579	1577	2
311	20250214	135100	66806695	1574	1575	1575	1574	311
312	20250214	135000	66317171	1578	1573	1578	1573	690
313	20250214	134900	65231776	1573	1575	1575	1573	433
314	20250214	134800	64550327	1577	1577	1577	1577	7
315	20250214	134700	64539288	1578	1578	1578	1578	5
316	20250214	134600	64531398	1578	1576	1578	1576	30
317	20250214	134500	64484112	1576	1576	1576	1576	112
318	20250214	134400	64307600	1579	1579	1579	1579	0
319	20250214	134300	64307600	1579	1579	1579	1579	0
320	20250214	134200	64307600	1579	1579	1579	1579	0
321	20250214	134100	64307600	1579	1579	1579	1579	0
322	20250214	134000	64307600	1579	1579	1579	1579	0
323	20250214	133900	64307600	1579	1579	1579	1579	0
324	20250214	133800	64307600	1579	1579	1579	1579	0
325	20250214	133700	64307600	1579	1579	1579	1579	0
326	20250214	133600	64307600	1579	1579	1579	1579	0
327	20250214	133500	64307600	1579	1579	1579	1579	0
328	20250214	133400	64307600	1579	1579	1579	1579	0
329	20250214	133300	64307600	1579	1579	1579	1579	0
330	20250214	133200	64307600	1579	1579	1579	1579	0
331	20250214	133100	64307600	1579	1579	1579	1579	0
332	20250214	133000	64307600	1579	1576	1579	1576	46
333	20250214	132900	64235098	1576	1576	1576	1576	0
334	20250214	132800	64235098	1576	1576	1576	1576	378
335	20250214	132700	63639370	1579	1579	1579	1579	0
336	20250214	132600	63639370	1579	1579	1579	1579	0
337	20250214	132500	63639370	1579	1579	1579	1579	1
338	20250214	132400	63637791	1576	1576	1576	1576	0
339	20250214	132300	63637791	1576	1576	1576	1576	23
340	20250214	132200	63601543	1580	1580	1580	1580	0
341	20250214	132100	63601543	1580	1580	1580	1580	0
342	20250214	132000	63601543	1580	1580	1580	1580	0
343	20250214	131900	63601543	1580	1580	1580	1580	1
344	20250214	131800	63599963	1575	1575	1575	1575	36
345	20250214	131700	63543263	1580	1580	1580	1580	0
346	20250214	131600	63543263	1580	1580	1580	1580	0
347	20250214	131500	63543263	1580	1580	1580	1580	18
348	20250214	131400	63514823	1580	1580	1580	1580	0
349	20250214	131300	63514823	1580	1580	1580	1580	0
350	20250214	131200	63514823	1580	1580	1580	1580	30
351	20250214	131100	63467423	1580	1580	1580	1580	2
352	20250214	131000	63464263	1579	1579	1579	1579	0
353	20250214	130900	63464263	1579	1579	1579	1579	0
354	20250214	130800	63464263	1579	1579	1579	1579	0
355	20250214	130700	63464263	1579	1579	1579	1579	0
356	20250214	130600	63464263	1579	1575	1579	1575	2286
357	20250214	130500	59863793	1580	1580	1580	1580	0
358	20250214	130400	59863793	1580	1580	1580	1580	0
359	20250214	130300	59863793	1580	1580	1580	1580	0
360	20250214	130200	59863793	1580	1580	1580	1580	0
361	20250214	130100	59863793	1580	1580	1580	1580	0
362	20250214	130000	59863793	1580	1580	1580	1580	0
363	20250214	125900	59863793	1580	1580	1580	1580	0
364	20250214	125800	59863793	1580	1575	1580	1574	425
365	20250214	125700	59194255	1575	1574	1575	1574	34
366	20250214	125600	59140734	1575	1574	1575	1574	54
367	20250214	125500	59055737	1575	1574	1575	1574	7
368	20250214	125400	59044714	1575	1579	1579	1574	5095
369	20250214	125300	51015546	1580	1580	1580	1580	5
370	20250214	125200	51007646	1579	1579	1579	1579	72
371	20250214	125100	50893958	1580	1580	1580	1580	30
372	20250214	125000	50846558	1579	1579	1579	1579	8
373	20250214	124900	50833926	1580	1580	1580	1580	0
374	20250214	124800	50833926	1580	1580	1580	1580	0
375	20250214	124700	50833926	1580	1580	1580	1580	0
376	20250214	124600	50833926	1580	1580	1580	1580	0
377	20250214	124500	50833926	1580	1580	1580	1580	1
378	20250214	124400	50832346	1580	1580	1580	1580	0
379	20250214	124300	50832346	1580	1580	1580	1580	0
380	20250214	124200	50832346	1580	1580	1580	1580	2
381	20250214	124100	50829186	1580	1580	1580	1580	0
382	20250214	124000	50829186	1580	1578	1580	1578	2039
383	20250214	123900	47611622	1580	1580	1580	1580	0
384	20250214	123800	47611622	1580	1580	1580	1580	0
385	20250214	123700	47611622	1580	1580	1580	1580	0
386	20250214	123600	47611622	1580	1580	1580	1580	5
387	20250214	123500	47603722	1580	1580	1580	1580	0
388	20250214	123400	47603722	1580	1580	1580	1580	0
389	20250214	123300	47603722	1580	1580	1580	1580	0
390	20250214	123200	47603722	1580	1580	1580	1580	1
391	20250214	123100	47602142	1580	1580	1580	1580	0
392	20250214	123000	47602142	1580	1580	1580	1580	0
393	20250214	122900	47602142	1580	1580	1580	1580	0
394	20250214	122800	47602142	1580	1580	1580	1580	0
395	20250214	122700	47602142	1580	1580	1580	1580	5
396	20250214	122600	47594242	1578	1578	1578	1578	0
397	20250214	122500	47594242	1578	1579	1579	1578	1541
398	20250214	122400	45161277	1580	1580	1580	1580	0
399	20250214	122300	45161277	1580	1580	1580	1580	0
400	20250214	122200	45161277	1580	1580	1580	1580	0
401	20250214	122100	45161277	1580	1580	1580	1580	0
402	20250214	122000	45161277	1580	1580	1580	1580	0
403	20250214	121900	45161277	1580	1580	1580	1580	0
404	20250214	121800	45161277	1580	1580	1580	1580	224
405	20250214	121700	44807357	1582	1582	1582	1582	0
406	20250214	121600	44807357	1582	1582	1582	1582	0
407	20250214	121500	44807357	1582	1582	1582	1582	0
408	20250214	121400	44807357	1582	1582	1582	1582	0
409	20250214	121300	44807357	1582	1582	1582	1582	0
410	20250214	121200	44807357	1582	1582	1582	1582	30
411	20250214	121100	44759897	1582	1582	1582	1582	0
412	20250214	121000	44759897	1582	1580	1582	1580	37
413	20250214	120900	44701435	1581	1582	1582	1581	6
414	20250214	120800	44691944	1580	1580	1580	1580	0
415	20250214	120700	44691944	1580	1580	1580	1580	100
416	20250214	120600	44533944	1582	1582	1582	1582	0
417	20250214	120500	44533944	1582	1582	1582	1582	0
418	20250214	120400	44533944	1582	1582	1582	1582	0
419	20250214	120300	44533944	1582	1582	1582	1582	851
420	20250214	120200	43187662	1580	1580	1580	1580	534
421	20250214	120100	42343942	1580	1580	1580	1580	930
422	20250214	120000	40874542	1580	1580	1580	1580	1
423	20250214	115900	40872962	1580	1580	1580	1580	0
424	20250214	115800	40872962	1580	1580	1580	1580	0
425	20250214	115700	40872962	1580	1580	1580	1580	0
426	20250214	115600	40872962	1580	1580	1580	1580	195
427	20250214	115500	40564862	1580	1580	1580	1580	0
428	20250214	115400	40564862	1580	1580	1580	1580	0
429	20250214	115300	40564862	1580	1580	1580	1580	0
430	20250214	115200	40564862	1580	1580	1580	1580	0
431	20250214	115100	40564862	1580	1580	1580	1580	0
432	20250214	115000	40564862	1580	1580	1580	1580	0
433	20250214	114900	40564862	1580	1580	1580	1580	30
434	20250214	114800	40517462	1580	1580	1580	1580	17
435	20250214	114700	40490602	1580	1580	1580	1580	10
436	20250214	114600	40474802	1573	1573	1573	1573	52
437	20250214	114500	40393006	1580	1580	1580	1580	0
438	20250214	114400	40393006	1580	1580	1580	1580	0
439	20250214	114300	40393006	1580	1580	1580	1580	0
440	20250214	114200	40393006	1580	1574	1580	1574	7
441	20250214	114100	40381953	1580	1580	1580	1580	0
442	20250214	114000	40381953	1580	1580	1580	1580	0
443	20250214	113900	40381953	1580	1580	1580	1580	0
444	20250214	113800	40381953	1580	1580	1580	1580	100
445	20250214	113700	40223953	1582	1580	1582	1580	3000
446	20250214	113600	35478169	1581	1581	1581	1581	0
447	20250214	113500	35478169	1581	1581	1581	1572	13
448	20250214	113400	35457641	1572	1572	1572	1572	0
449	20250214	113300	35457641	1572	1572	1572	1572	0
450	20250214	113200	35457641	1572	1572	1572	1572	0
451	20250214	113100	35457641	1572	1572	1572	1572	0
452	20250214	113000	35457641	1572	1572	1572	1572	0
453	20250214	112900	35457641	1572	1572	1572	1572	0
454	20250214	112800	35457641	1572	1575	1582	1572	1290
455	20250214	112700	33418912	1573	1573	1573	1573	0
456	20250214	112600	33418912	1573	1573	1573	1573	1
457	20250214	112500	33417339	1575	1575	1575	1575	0
458	20250214	112400	33417339	1575	1572	1575	1572	408
459	20250214	112300	32775960	1572	1572	1572	1572	393
460	20250214	112200	32158164	1571	1571	1571	1571	0
461	20250214	112100	32158164	1571	1572	1572	1571	103
462	20250214	112000	31996251	1571	1571	1571	1571	0
463	20250214	111900	31996251	1571	1571	1571	1571	0
464	20250214	111800	31996251	1571	1571	1571	1571	0
465	20250214	111700	31996251	1571	1571	1571	1571	0
466	20250214	111600	31996251	1571	1577	1577	1571	8
467	20250214	111500	31983653	1571	1571	1571	1571	0
468	20250214	111400	31983653	1571	1571	1571	1571	0
469	20250214	111300	31983653	1571	1571	1571	1571	0
470	20250214	111200	31983653	1571	1571	1571	1571	0
471	20250214	111100	31983653	1571	1571	1571	1571	0
472	20250214	111000	31983653	1571	1571	1571	1571	0
473	20250214	110900	31983653	1571	1571	1571	1571	0
474	20250214	110800	31983653	1571	1573	1573	1571	102
475	20250214	110700	31823328	1571	1571	1571	1571	0
476	20250214	110600	31823328	1571	1571	1571	1571	0
477	20250214	110500	31823328	1571	1571	1571	1571	0
478	20250214	110400	31823328	1571	1571	1571	1571	0
479	20250214	110300	31823328	1571	1571	1571	1571	0
480	20250214	110200	31823328	1571	1571	1571	1571	0
481	20250214	110100	31823328	1571	1571	1571	1571	0
482	20250214	110000	31823328	1571	1571	1571	1571	0
483	20250214	105900	31823328	1571	1571	1571	1571	0
484	20250214	105800	31823328	1571	1571	1571	1571	0
485	20250214	105700	31823328	1571	1571	1571	1571	0
486	20250214	105600	31823328	1571	1576	1576	1571	7
487	20250214	105500	31812311	1579	1579	1579	1579	0
488	20250214	105400	31812311	1579	1579	1579	1579	0
489	20250214	105300	31812311	1579	1579	1579	1579	6
490	20250214	105200	31802837	1579	1573	1579	1570	90
491	20250214	105100	31661489	1570	1573	1573	1570	4345
492	20250214	105000	24834113	1583	1583	1583	1583	0
493	20250214	104900	24834113	1583	1583	1583	1583	0
494	20250214	104800	24834113	1583	1583	1583	1583	0
495	20250214	104700	24834113	1583	1583	1583	1583	0
496	20250214	104600	24834113	1583	1583	1583	1583	0
497	20250214	104500	24834113	1583	1583	1583	1583	0
498	20250214	104400	24834113	1583	1583	1583	1583	0
499	20250214	104300	24834113	1583	1583	1583	1583	0
500	20250214	104200	24834113	1583	1583	1583	1583	0
501	20250214	104100	24834113	1583	1583	1583	1583	0
502	20250214	104000	24834113	1583	1583	1583	1583	0
503	20250214	103900	24834113	1583	1583	1583	1583	0
504	20250214	103800	24834113	1583	1583	1583	1583	0
505	20250214	103700	24834113	1583	1583	1583	1583	0
506	20250214	103600	24834113	1583	1583	1583	1583	0
507	20250214	103500	24834113	1583	1583	1583	1583	0
508	20250214	103400	24834113	1583	1583	1583	1583	0
509	20250214	103300	24834113	1583	1583	1583	1583	1
510	20250214	103200	24832530	1570	1570	1570	1570	0
511	20250214	103100	24832530	1570	1570	1570	1570	0
512	20250214	103000	24832530	1570	1570	1570	1570	0
513	20250214	102900	24832530	1570	1570	1570	1570	0
514	20250214	102800	24832530	1570	1574	1584	1570	1325
515	20250214	102700	22736029	1571	1571	1571	1571	19
516	20250214	102600	22706180	1574	1574	1574	1574	0
517	20250214	102500	22706180	1574	1574	1574	1574	0
518	20250214	102400	22706180	1574	1574	1574	1574	0
519	20250214	102300	22706180	1574	1574	1574	1574	0
520	20250214	102200	22706180	1574	1574	1574	1574	0
521	20250214	102100	22706180	1574	1574	1574	1574	5
522	20250214	102000	22698310	1569	1570	1570	1569	700
523	20250214	101900	21599810	1570	1570	1570	1570	0
524	20250214	101800	21599810	1570	1570	1570	1570	0
525	20250214	101700	21599810	1570	1571	1571	1570	305
526	20250214	101600	21120958	1575	1575	1575	1575	0
527	20250214	101500	21120958	1575	1575	1575	1575	0
528	20250214	101400	21120958	1575	1575	1575	1575	0
529	20250214	101300	21120958	1575	1575	1575	1575	0
530	20250214	101200	21120958	1575	1575	1575	1575	0
531	20250214	101100	21120958	1575	1573	1575	1573	33
532	20250214	101000	21068987	1573	1573	1573	1573	0
533	20250214	100900	21068987	1573	1568	1573	1568	770
534	20250214	100800	19861622	1574	1574	1574	1574	0
535	20250214	100700	19861622	1574	1574	1574	1574	0
536	20250214	100600	19861622	1574	1574	1574	1574	0
537	20250214	100500	19861622	1574	1574	1574	1574	0
538	20250214	100400	19861622	1574	1574	1574	1574	1
539	20250214	100300	19860048	1569	1570	1570	1569	918
540	20250214	100200	18419511	1570	1570	1570	1570	0
541	20250214	100100	18419511	1570	1574	1574	1570	610
542	20250214	100000	17461068	1575	1575	1575	1575	50
543	20250214	095900	17382318	1581	1581	1581	1581	0
544	20250214	095800	17382318	1581	1581	1581	1581	353
545	20250214	095700	16824225	1581	1581	1581	1571	13
546	20250214	095600	16803710	1571	1572	1572	1571	23
547	20250214	095500	16767557	1581	1581	1581	1581	0
548	20250214	095400	16767557	1581	1581	1581	1581	0
549	20250214	095300	16767557	1581	1573	1581	1573	104
550	20250214	095200	16603613	1573	1574	1574	1573	113
551	20250214	095100	16425801	1581	1581	1581	1581	0
552	20250214	095000	16425801	1581	1581	1581	1581	0
553	20250214	094900	16425801	1581	1581	1581	1581	0
554	20250214	094800	16425801	1581	1581	1581	1581	1
555	20250214	094700	16424220	1575	1575	1575	1575	50
556	20250214	094600	16345470	1581	1581	1581	1581	0
557	20250214	094500	16345470	1581	1575	1581	1572	751
558	20250214	094400	15164689	1582	1580	1582	1580	20
559	20250214	094300	15133069	1572	1572	1572	1572	0
560	20250214	094200	15133069	1572	1572	1572	1572	0
561	20250214	094100	15133069	1572	1572	1572	1572	0
562	20250214	094000	15133069	1572	1572	1572	1572	0
563	20250214	093900	15133069	1572	1572	1572	1572	0
564	20250214	093800	15133069	1572	1573	1573	1572	22
565	20250214	093700	15098465	1574	1574	1574	1574	1
566	20250214	093600	15096891	1574	1574	1574	1574	0
567	20250214	093500	15096891	1574	1574	1574	1574	206
568	20250214	093400	14772647	1574	1574	1574	1574	0
569	20250214	093300	14772647	1574	1574	1574	1574	0
570	20250214	093200	14772647	1574	1582	1582	1574	76
571	20250214	093100	14653015	1582	1582	1582	1582	1
572	20250214	093000	14651433	1574	1574	1574	1574	327
573	20250214	092900	14136735	1572	1571	1572	1571	27
574	20250214	092800	14094316	1571	1572	1572	1571	1005
575	20250214	092700	12514459	1573	1574	1574	1573	629
576	20250214	092600	11524739	1574	1576	1576	1574	1000
577	20250214	092500	9950039	1582	1582	1582	1582	0
578	20250214	092400	9950039	1582	1582	1582	1582	0
579	20250214	092300	9950039	1582	1582	1582	1582	0
580	20250214	092200	9950039	1582	1582	1582	1582	10
581	20250214	092100	9934219	1582	1582	1582	1582	2
582	20250214	092000	9931055	1574	1574	1574	1574	0
583	20250214	091900	9931055	1574	1576	1576	1574	29
584	20250214	091800	9885395	1582	1582	1582	1582	200
585	20250214	091700	9568995	1583	1581	1583	1581	381
586	20250214	091600	8965912	1583	1583	1583	1583	0
587	20250214	091500	8965912	1583	1583	1583	1583	2
588	20250214	091400	8962746	1576	1576	1576	1576	390
589	20250214	091300	8348106	1575	1577	1577	1575	711
590	20250214	091200	7227579	1577	1577	1577	1577	0
591	20250214	091100	7227579	1577	1577	1577	1577	200
592	20250214	091000	6912179	1577	1577	1577	1577	3
593	20250214	090900	6907448	1574	1574	1574	1574	0
594	20250214	090800	6907448	1574	1578	1578	1574	356
595	20250214	090700	6346041	1578	1580	1580	1578	16
596	20250214	090600	6320791	1586	1586	1586	1586	100
597	20250214	090500	6162191	1588	1588	1588	1588	137
598	20250214	090400	5944635	1589	1589	1589	1588	70
599	20250214	090300	5833453	1589	1589	1589	1589	0
600	20250214	090200	5833453	1589	1589	1589	1589	63
601	20250214	090100	5733346	1589	1589	1589	1589	1
602	20250214	090000	5731757	1580	1581	1590	1580	3625