KissMeData/192410/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	203800	1061047812	922	922	922	922	2948
3	20250214	203700	1061047812	922	922	922	922	0
4	20250214	203600	1061047812	922	922	922	922	0
5	20250214	203500	1061047812	922	922	922	922	0
6	20250214	203400	1061047812	922	922	922	922	0
7	20250214	203300	1061047812	922	922	922	922	0
8	20250214	203200	1061047812	922	922	922	922	0
9	20250214	203100	1061047812	922	922	922	922	0
10	20250214	203000	1061047812	922	922	922	922	0
11	20250214	202900	1061047812	922	922	922	922	0
12	20250214	202800	1061047812	922	922	922	922	0
13	20250214	202700	1061047812	922	922	922	922	0
14	20250214	202600	1061047812	922	922	922	922	0
15	20250214	202500	1061047812	922	922	922	922	0
16	20250214	202400	1061047812	922	922	922	922	0
17	20250214	202300	1061047812	922	922	922	922	0
18	20250214	202200	1061047812	922	922	922	922	0
19	20250214	202100	1061047812	922	922	922	922	0
20	20250214	202000	1061047812	922	922	922	922	0
21	20250214	201900	1061047812	922	922	922	922	0
22	20250214	201800	1061047812	922	922	922	922	0
23	20250214	201700	1061047812	922	922	922	922	0
24	20250214	201600	1061047812	922	922	922	922	0
25	20250214	201500	1061047812	922	922	922	922	0
26	20250214	201400	1061047812	922	922	922	922	0
27	20250214	201300	1061047812	922	922	922	922	0
28	20250214	201200	1061047812	922	922	922	922	0
29	20250214	201100	1061047812	922	922	922	922	0
30	20250214	201000	1061047812	922	922	922	922	0
31	20250214	200900	1061047812	922	922	922	922	0
32	20250214	200800	1061047812	922	922	922	922	2948
33	20250214	200700	1061047812	922	922	922	922	0
34	20250214	200600	1061047812	922	922	922	922	0
35	20250214	200500	1061047812	922	922	922	922	0
36	20250214	200400	1061047812	922	922	922	922	0
37	20250214	200300	1061047812	922	922	922	922	0
38	20250214	200200	1061047812	922	922	922	922	0
39	20250214	200100	1061047812	922	922	922	922	0
40	20250214	200000	1061047812	922	922	922	922	0
41	20250214	195900	1061047812	922	922	922	922	0
42	20250214	195800	1061047812	922	922	922	922	0
43	20250214	195700	1061047812	922	922	922	922	0
44	20250214	195600	1061047812	922	922	922	922	0
45	20250214	195500	1061047812	922	922	922	922	0
46	20250214	195400	1061047812	922	922	922	922	0
47	20250214	195300	1061047812	922	922	922	922	0
48	20250214	195200	1061047812	922	922	922	922	0
49	20250214	195100	1061047812	922	922	922	922	0
50	20250214	195000	1061047812	922	922	922	922	0
51	20250214	194900	1061047812	922	922	922	922	0
52	20250214	194800	1061047812	922	922	922	922	0
53	20250214	194700	1061047812	922	922	922	922	0
54	20250214	194600	1061047812	922	922	922	922	0
55	20250214	194500	1061047812	922	922	922	922	0
56	20250214	194400	1061047812	922	922	922	922	0
57	20250214	194300	1061047812	922	922	922	922	0
58	20250214	194200	1061047812	922	922	922	922	0
59	20250214	194100	1061047812	922	922	922	922	0
60	20250214	194000	1061047812	922	922	922	922	0
61	20250214	193900	1061047812	922	922	922	922	0
62	20250214	193800	1061047812	922	922	922	922	2948
63	20250214	193700	1061047812	922	922	922	922	0
64	20250214	193600	1061047812	922	922	922	922	0
65	20250214	193500	1061047812	922	922	922	922	0
66	20250214	193400	1061047812	922	922	922	922	0
67	20250214	193300	1061047812	922	922	922	922	0
68	20250214	193200	1061047812	922	922	922	922	0
69	20250214	193100	1061047812	922	922	922	922	0
70	20250214	193000	1061047812	922	922	922	922	0
71	20250214	192900	1061047812	922	922	922	922	0
72	20250214	192800	1061047812	922	922	922	922	0
73	20250214	192700	1061047812	922	922	922	922	0
74	20250214	192600	1061047812	922	922	922	922	0
75	20250214	192500	1061047812	922	922	922	922	0
76	20250214	192400	1061047812	922	922	922	922	0
77	20250214	192300	1061047812	922	922	922	922	0
78	20250214	192200	1061047812	922	922	922	922	0
79	20250214	192100	1061047812	922	922	922	922	0
80	20250214	192000	1061047812	922	922	922	922	0
81	20250214	191900	1061047812	922	922	922	922	0
82	20250214	191800	1061047812	922	922	922	922	0
83	20250214	191700	1061047812	922	922	922	922	0
84	20250214	191600	1061047812	922	922	922	922	0
85	20250214	191500	1061047812	922	922	922	922	0
86	20250214	191400	1061047812	922	922	922	922	0
87	20250214	191300	1061047812	922	922	922	922	0
88	20250214	191200	1061047812	922	922	922	922	0
89	20250214	191100	1061047812	922	922	922	922	0
90	20250214	191000	1061047812	922	922	922	922	0
91	20250214	190900	1061047812	922	922	922	922	0
92	20250214	190800	1061047812	922	922	922	922	2948
93	20250214	190700	1061047812	922	922	922	922	0
94	20250214	190600	1061047812	922	922	922	922	0
95	20250214	190500	1061047812	922	922	922	922	0
96	20250214	190400	1061047812	922	922	922	922	0
97	20250214	190300	1061047812	922	922	922	922	0
98	20250214	190200	1061047812	922	922	922	922	0
99	20250214	190100	1061047812	922	922	922	922	0
100	20250214	190000	1061047812	922	922	922	922	0
101	20250214	185900	1061047812	922	922	922	922	0
102	20250214	185800	1061047812	922	922	922	922	0
103	20250214	185700	1061047812	922	922	922	922	0
104	20250214	185600	1061047812	922	922	922	922	0
105	20250214	185500	1061047812	922	922	922	922	0
106	20250214	185400	1061047812	922	922	922	922	0
107	20250214	185300	1061047812	922	922	922	922	0
108	20250214	185200	1061047812	922	922	922	922	0
109	20250214	185100	1061047812	922	922	922	922	0
110	20250214	185000	1061047812	922	922	922	922	0
111	20250214	184900	1061047812	922	922	922	922	0
112	20250214	184800	1061047812	922	922	922	922	0
113	20250214	184700	1061047812	922	922	922	922	0
114	20250214	184600	1061047812	922	922	922	922	0
115	20250214	184500	1061047812	922	922	922	922	0
116	20250214	184400	1061047812	922	922	922	922	0
117	20250214	184300	1061047812	922	922	922	922	0
118	20250214	184200	1061047812	922	922	922	922	0
119	20250214	184100	1061047812	922	922	922	922	0
120	20250214	184000	1061047812	922	922	922	922	0
121	20250214	183900	1061047812	922	922	922	922	0
122	20250214	183800	1061047812	922	922	922	922	2948
123	20250214	183700	1061047812	922	922	922	922	0
124	20250214	183600	1061047812	922	922	922	922	0
125	20250214	183500	1061047812	922	922	922	922	0
126	20250214	183400	1061047812	922	922	922	922	0
127	20250214	183300	1061047812	922	922	922	922	0
128	20250214	183200	1061047812	922	922	922	922	0
129	20250214	183100	1061047812	922	922	922	922	0
130	20250214	183000	1061047812	922	922	922	922	0
131	20250214	182900	1061047812	922	922	922	922	0
132	20250214	182800	1061047812	922	922	922	922	0
133	20250214	182700	1061047812	922	922	922	922	0
134	20250214	182600	1061047812	922	922	922	922	0
135	20250214	182500	1061047812	922	922	922	922	0
136	20250214	182400	1061047812	922	922	922	922	0
137	20250214	182300	1061047812	922	922	922	922	0
138	20250214	182200	1061047812	922	922	922	922	0
139	20250214	182100	1061047812	922	922	922	922	0
140	20250214	182000	1061047812	922	922	922	922	0
141	20250214	181900	1061047812	922	922	922	922	0
142	20250214	181800	1061047812	922	922	922	922	0
143	20250214	181700	1061047812	922	922	922	922	0
144	20250214	181600	1061047812	922	922	922	922	0
145	20250214	181500	1061047812	922	922	922	922	0
146	20250214	181400	1061047812	922	922	922	922	0
147	20250214	181300	1061047812	922	922	922	922	0
148	20250214	181200	1061047812	922	922	922	922	0
149	20250214	181100	1061047812	922	922	922	922	0
150	20250214	181000	1061047812	922	922	922	922	0
151	20250214	180900	1061047812	922	922	922	922	0
152	20250214	180800	1061047812	922	922	922	922	2948
153	20250214	180700	1061047812	922	922	922	922	0
154	20250214	180600	1061047812	922	922	922	922	0
155	20250214	180500	1061047812	922	922	922	922	0
156	20250214	180400	1061047812	922	922	922	922	0
157	20250214	180300	1061047812	922	922	922	922	0
158	20250214	180200	1061047812	922	922	922	922	0
159	20250214	180100	1061047812	922	922	922	922	0
160	20250214	180000	1061047812	922	922	922	922	0
161	20250214	175900	1061047812	922	922	922	922	0
162	20250214	175800	1061047812	922	922	922	922	0
163	20250214	175700	1061047812	922	922	922	922	0
164	20250214	175600	1061047812	922	922	922	922	0
165	20250214	175500	1061047812	922	922	922	922	0
166	20250214	175400	1061047812	922	922	922	922	0
167	20250214	175300	1061047812	922	922	922	922	0
168	20250214	175200	1061047812	922	922	922	922	0
169	20250214	175100	1061047812	922	922	922	922	0
170	20250214	175000	1061047812	922	922	922	922	0
171	20250214	174900	1061047812	922	922	922	922	0
172	20250214	174800	1061047812	922	922	922	922	0
173	20250214	174700	1061047812	922	922	922	922	0
174	20250214	174600	1061047812	922	922	922	922	0
175	20250214	174500	1061047812	922	922	922	922	0
176	20250214	174400	1061047812	922	922	922	922	0
177	20250214	174300	1061047812	922	922	922	922	0
178	20250214	174200	1061047812	922	922	922	922	0
179	20250214	174100	1061047812	922	922	922	922	0
180	20250214	174000	1061047812	922	922	922	922	0
181	20250214	173900	1061047812	922	922	922	922	0
182	20250214	173800	1061047812	922	922	922	922	2948
183	20250214	173700	1061047812	922	922	922	922	0
184	20250214	173600	1061047812	922	922	922	922	0
185	20250214	173500	1061047812	922	922	922	922	0
186	20250214	173400	1061047812	922	922	922	922	0
187	20250214	173300	1061047812	922	922	922	922	0
188	20250214	173200	1061047812	922	922	922	922	0
189	20250214	173100	1061047812	922	922	922	922	0
190	20250214	173000	1061047812	922	922	922	922	0
191	20250214	172900	1061047812	922	922	922	922	0
192	20250214	172800	1061047812	922	922	922	922	0
193	20250214	172700	1061047812	922	922	922	922	0
194	20250214	172600	1061047812	922	922	922	922	0
195	20250214	172500	1061047812	922	922	922	922	0
196	20250214	172400	1061047812	922	922	922	922	0
197	20250214	172300	1061047812	922	922	922	922	0
198	20250214	172200	1061047812	922	922	922	922	0
199	20250214	172100	1061047812	922	922	922	922	0
200	20250214	172000	1061047812	922	922	922	922	0
201	20250214	171900	1061047812	922	922	922	922	0
202	20250214	171800	1061047812	922	922	922	922	0
203	20250214	171700	1061047812	922	922	922	922	0
204	20250214	171600	1061047812	922	922	922	922	0
205	20250214	171500	1061047812	922	922	922	922	0
206	20250214	171400	1061047812	922	922	922	922	0
207	20250214	171300	1061047812	922	922	922	922	0
208	20250214	171200	1061047812	922	922	922	922	0
209	20250214	171100	1061047812	922	922	922	922	0
210	20250214	171000	1061047812	922	922	922	922	0
211	20250214	170900	1061047812	922	922	922	922	0
212	20250214	170800	1061047812	922	922	922	922	2948
213	20250214	170700	1061047812	922	922	922	922	0
214	20250214	170600	1061047812	922	922	922	922	0
215	20250214	170500	1061047812	922	922	922	922	0
216	20250214	170400	1061047812	922	922	922	922	0
217	20250214	170300	1061047812	922	922	922	922	0
218	20250214	170200	1061047812	922	922	922	922	0
219	20250214	170100	1061047812	922	922	922	922	0
220	20250214	170000	1061047812	922	922	922	922	0
221	20250214	165900	1061047812	922	922	922	922	0
222	20250214	165800	1061047812	922	922	922	922	0
223	20250214	165700	1061047812	922	922	922	922	0
224	20250214	165600	1061047812	922	922	922	922	0
225	20250214	165500	1061047812	922	922	922	922	0
226	20250214	165400	1061047812	922	922	922	922	0
227	20250214	165300	1061047812	922	922	922	922	0
228	20250214	165200	1061047812	922	922	922	922	0
229	20250214	165100	1061047812	922	922	922	922	0
230	20250214	165000	1061047812	922	922	922	922	0
231	20250214	164900	1061047812	922	922	922	922	0
232	20250214	164800	1061047812	922	922	922	922	0
233	20250214	164700	1061047812	922	922	922	922	0
234	20250214	164600	1061047812	922	922	922	922	0
235	20250214	164500	1061047812	922	922	922	922	0
236	20250214	164400	1061047812	922	922	922	922	0
237	20250214	164300	1061047812	922	922	922	922	0
238	20250214	164200	1061047812	922	922	922	922	0
239	20250214	164100	1061047812	922	922	922	922	0
240	20250214	164000	1061047812	922	922	922	922	0
241	20250214	163900	1061047812	922	922	922	922	0
242	20250214	163800	1061047812	922	922	922	922	2948
243	20250214	163700	1061047812	922	922	922	922	0
244	20250214	163600	1061047812	922	922	922	922	0
245	20250214	163500	1061047812	922	922	922	922	0
246	20250214	163400	1061047812	922	922	922	922	0
247	20250214	163300	1061047812	922	922	922	922	0
248	20250214	163200	1061047812	922	922	922	922	0
249	20250214	163100	1061047812	922	922	922	922	0
250	20250214	163000	1061047812	922	922	922	922	0
251	20250214	162900	1061047812	922	922	922	922	0
252	20250214	162800	1061047812	922	922	922	922	0
253	20250214	162700	1061047812	922	922	922	922	0
254	20250214	162600	1061047812	922	922	922	922	0
255	20250214	162500	1061047812	922	922	922	922	0
256	20250214	162400	1061047812	922	922	922	922	0
257	20250214	162300	1061047812	922	922	922	922	0
258	20250214	162200	1061047812	922	922	922	922	0
259	20250214	162100	1061047812	922	922	922	922	0
260	20250214	162000	1061047812	922	922	922	922	0
261	20250214	161900	1061047812	922	922	922	922	0
262	20250214	161800	1061047812	922	922	922	922	0
263	20250214	161700	1061047812	922	922	922	922	0
264	20250214	161600	1061047812	922	922	922	922	0
265	20250214	161500	1061047812	922	922	922	922	0
266	20250214	161400	1061047812	922	922	922	922	0
267	20250214	161300	1061047812	922	922	922	922	0
268	20250214	161200	1061047812	922	922	922	922	0
269	20250214	161100	1061047812	922	922	922	922	0
270	20250214	161000	1061047812	922	922	922	922	0
271	20250214	160900	1061047812	922	922	922	922	0
272	20250214	160800	1061047812	922	922	922	922	2948
273	20250214	160700	1061047812	922	922	922	922	0
274	20250214	160600	1061047812	922	922	922	922	0
275	20250214	160500	1061047812	922	922	922	922	0
276	20250214	160400	1061047812	922	922	922	922	0
277	20250214	160300	1061047812	922	922	922	922	0
278	20250214	160200	1061047812	922	922	922	922	0
279	20250214	160100	1061047812	922	922	922	922	0
280	20250214	160000	1061047812	922	922	922	922	0
281	20250214	155900	1061047812	922	922	922	922	0
282	20250214	155800	1061047812	922	922	922	922	0
283	20250214	155700	1061047812	922	922	922	922	0
284	20250214	155600	1061047812	922	922	922	922	0
285	20250214	155500	1061047812	922	922	922	922	0
286	20250214	155400	1061047812	922	922	922	922	0
287	20250214	155300	1061047812	922	922	922	922	0
288	20250214	155200	1061047812	922	922	922	922	0
289	20250214	155100	1061047812	922	922	922	922	0
290	20250214	155000	1061047812	922	922	922	922	0
291	20250214	154900	1061047812	922	922	922	922	0
292	20250214	154800	1061047812	922	922	922	922	0
293	20250214	154700	1061047812	922	922	922	922	0
294	20250214	154600	1061047812	922	922	922	922	0
295	20250214	154500	1061047812	922	922	922	922	0
296	20250214	154400	1061047812	922	922	922	922	0
297	20250214	154300	1061047812	922	922	922	922	0
298	20250214	154200	1061047812	922	922	922	922	0
299	20250214	154100	1061047812	922	922	922	922	0
300	20250214	154000	1061047812	922	922	922	922	0
301	20250214	153900	1061047812	922	922	922	922	0
302	20250214	153800	1061047812	922	922	922	922	2948
303	20250214	153700	1061047812	922	922	922	922	0
304	20250214	153600	1061047812	922	922	922	922	0
305	20250214	153500	1061047812	922	922	922	922	0
306	20250214	153400	1061047812	922	922	922	922	0
307	20250214	153300	1061047812	922	922	922	922	0
308	20250214	153200	1061047812	922	922	922	922	0
309	20250214	153100	1061047812	922	922	922	922	0
310	20250214	153000	1061047812	922	922	922	922	2948
311	20250214	152900	1058329756	920	920	920	920	0
312	20250214	152800	1058329756	920	920	920	920	0
313	20250214	152700	1058329756	920	920	920	920	0
314	20250214	152600	1058329756	920	920	920	920	0
315	20250214	152500	1058329756	920	920	920	920	0
316	20250214	152400	1058329756	920	920	920	920	0
317	20250214	152300	1058329756	920	920	920	920	0
318	20250214	152200	1058329756	920	920	920	920	0
319	20250214	152100	1058329756	920	920	920	920	0
320	20250214	152000	1058329756	920	920	920	920	0
321	20250214	151900	1058329756	920	916	922	915	1477
322	20250214	151800	1056975468	916	920	921	916	2839
323	20250214	151700	1054372254	920	918	920	918	4797
324	20250214	151600	1049963314	917	918	919	917	1178
325	20250214	151500	1048881086	919	920	920	916	1511
326	20250214	151400	1047493759	919	920	921	919	529
327	20250214	151300	1047007577	919	919	923	919	22
328	20250214	151200	1046987297	918	917	919	917	5
329	20250214	151100	1046982707	916	919	919	916	2483
330	20250214	151000	1044705010	920	920	920	920	886
331	20250214	150900	1043889890	919	919	920	919	396
332	20250214	150800	1043525854	919	920	920	919	3
333	20250214	150700	1043523096	919	920	920	919	2021
334	20250214	150600	1041665757	920	920	920	920	1233
335	20250214	150500	1040531397	920	920	920	920	4
336	20250214	150400	1040527717	919	918	920	918	2283
337	20250214	150300	1038428901	919	916	920	916	2758
338	20250214	150200	1035900263	915	918	918	915	2842
339	20250214	150100	1033293234	918	923	923	918	6901
340	20250214	150000	1026942324	922	922	922	922	300
341	20250214	145900	1026665724	922	920	922	920	1003
342	20250214	145800	1025742959	920	921	924	920	685
343	20250214	145700	1025112430	921	921	921	921	522
344	20250214	145600	1024631668	921	922	922	920	5840
345	20250214	145500	1019248054	922	923	923	922	2
346	20250214	145400	1019246209	922	921	927	921	1549
347	20250214	145300	1017813797	922	921	923	921	2063
348	20250214	145200	1015909764	920	921	921	920	138
349	20250214	145100	1015782799	922	921	922	920	490
350	20250214	145000	1015331100	921	921	923	919	1023
351	20250214	144900	1014387843	921	924	924	920	1328
352	20250214	144800	1013163193	924	924	927	923	434
353	20250214	144700	1012762126	927	924	927	923	24
354	20250214	144600	1012739913	926	925	926	923	25
355	20250214	144500	1012716801	928	927	934	925	2345
356	20250214	144400	1010542171	929	926	931	925	536
357	20250214	144300	1010043618	927	927	928	927	4
358	20250214	144200	1010039909	927	929	929	923	178
359	20250214	144100	1009875428	930	927	930	924	468
360	20250214	144000	1009442891	927	927	930	927	9
361	20250214	143900	1009434536	925	930	931	925	15
362	20250214	143800	1009420638	935	930	935	928	1076
363	20250214	143700	1008417338	921	931	935	921	506
364	20250214	143600	1007944470	932	933	935	930	1939
365	20250214	143500	1006133097	932	928	934	928	3178
366	20250214	143400	1003169987	932	930	933	929	4048
367	20250214	143300	999398721	930	929	933	929	303
368	20250214	143200	999116174	934	924	935	924	736
369	20250214	143100	998431296	928	926	928	926	8
370	20250214	143000	998423881	927	921	928	921	1299
371	20250214	142900	997226255	921	919	921	919	5
372	20250214	142800	997221654	918	918	918	918	10
373	20250214	142700	997212474	918	918	920	916	1385
374	20250214	142600	995939403	918	919	919	918	148
375	20250214	142500	995803537	920	919	921	918	532
376	20250214	142400	995313929	921	920	921	918	801
377	20250214	142300	994576418	920	920	920	918	34
378	20250214	142200	994545140	920	920	920	920	0
379	20250214	142100	994545140	920	920	920	920	450
380	20250214	142000	994131140	920	920	921	920	109
381	20250214	141900	994030859	920	920	921	920	469
382	20250214	141800	993598926	921	919	921	918	4439
383	20250214	141700	989511989	918	919	920	916	1230
384	20250214	141600	988382564	920	919	920	919	652
385	20250214	141500	987782725	919	921	921	919	177
386	20250214	141400	987619829	921	922	922	921	17
387	20250214	141300	987604171	922	921	922	921	3
388	20250214	141200	987601407	922	922	922	922	32
389	20250214	141100	987571903	921	923	924	921	1227
390	20250214	141000	986441633	924	924	924	923	245
391	20250214	140900	986215263	924	921	924	921	26
392	20250214	140800	986191314	921	921	921	921	0
393	20250214	140700	986191314	921	922	922	921	195
394	20250214	140600	986011555	924	924	924	924	0
395	20250214	140500	986011555	924	924	924	924	0
396	20250214	140400	986011555	924	922	924	922	22
397	20250214	140300	985991268	922	921	922	920	1043
398	20250214	140200	985030916	921	921	921	921	10
399	20250214	140100	985021706	920	922	922	920	994
400	20250214	140000	984106553	922	924	924	922	1211
401	20250214	135900	982989788	924	924	924	924	175
402	20250214	135800	982828088	924	924	924	924	577
403	20250214	135700	982294940	928	928	928	928	100
404	20250214	135600	982202140	928	928	928	928	0
405	20250214	135500	982202140	928	928	928	927	103
406	20250214	135400	982106567	928	928	928	928	114
407	20250214	135300	982000775	928	928	928	928	0
408	20250214	135200	982000775	928	928	928	928	0
409	20250214	135100	982000775	928	928	928	928	200
410	20250214	135000	981815175	928	928	928	928	396
411	20250214	134900	981447687	922	922	922	922	170
412	20250214	134800	981290947	923	928	929	923	1380
413	20250214	134700	980009456	923	923	923	923	2222
414	20250214	134600	977958550	923	926	928	923	160
415	20250214	134500	977810172	923	924	924	923	2281
416	20250214	134400	975704298	927	927	927	927	1
417	20250214	134300	975703371	923	923	923	923	0
418	20250214	134200	975703371	923	924	924	923	514
419	20250214	134100	975228847	924	926	927	924	1425
420	20250214	134000	973910914	926	925	926	925	28
421	20250214	133900	973884992	925	923	925	923	24
422	20250214	133800	973862827	923	923	923	923	1501
423	20250214	133700	972477404	923	922	923	922	13
424	20250214	133600	972465417	921	917	921	917	180
425	20250214	133500	972299975	914	913	915	913	9405
426	20250214	133400	963713033	913	920	920	913	3667
427	20250214	133300	960350178	920	920	920	920	1450
428	20250214	133200	959016178	920	924	924	920	3027
429	20250214	133100	956224328	924	924	924	924	869
430	20250214	133000	955421372	924	924	924	924	131
431	20250214	132900	955300328	921	925	925	921	6665
432	20250214	132800	949150379	925	927	927	925	782
433	20250214	132700	948426617	925	925	925	925	0
434	20250214	132600	948426617	925	929	929	924	10672
435	20250214	132500	938539154	929	934	934	929	3976
436	20250214	132400	934839433	934	934	934	934	115
437	20250214	132300	934732023	934	934	934	934	0
438	20250214	132200	934732023	934	934	934	934	471
439	20250214	132100	934292109	934	935	935	934	633
440	20250214	132000	933700876	936	936	936	936	50
441	20250214	131900	933654076	936	936	936	936	0
442	20250214	131800	933654076	936	936	936	936	0
443	20250214	131700	933654076	936	936	936	936	0
444	20250214	131600	933654076	936	936	936	936	0
445	20250214	131500	933654076	936	936	936	936	0
446	20250214	131400	933654076	936	936	936	936	0
447	20250214	131300	933654076	936	936	936	936	0
448	20250214	131200	933654076	936	936	936	936	1
449	20250214	131100	933653140	934	934	934	934	27
450	20250214	131000	933627922	934	936	936	934	201
451	20250214	130900	933440186	934	930	934	930	297
452	20250214	130800	933163062	933	933	933	933	1
453	20250214	130700	933162129	929	933	933	929	834
454	20250214	130600	932386855	930	934	934	930	3442
455	20250214	130500	929185441	934	935	935	934	16
456	20250214	130400	929170486	931	931	931	931	235
457	20250214	130300	928951701	936	936	936	936	2
458	20250214	130200	928949829	937	937	937	937	0
459	20250214	130100	928949829	937	937	937	937	0
460	20250214	130000	928949829	937	934	938	929	5310
461	20250214	125900	924004335	934	934	934	934	1
462	20250214	125800	924003401	930	934	934	930	139
463	20250214	125700	923873711	937	936	937	936	2
464	20250214	125600	923871838	937	936	937	930	253
465	20250214	125500	923635612	930	934	939	930	2437
466	20250214	125400	921361649	939	937	943	936	634
467	20250214	125300	920767546	937	939	939	937	42
468	20250214	125200	920728161	939	940	940	939	503
469	20250214	125100	920255414	940	935	944	930	5481
470	20250214	125000	915136951	940	944	944	935	255
471	20250214	124900	914898121	944	946	947	944	25
472	20250214	124800	914874464	946	942	947	942	2467
473	20250214	124700	912543516	942	934	942	934	7639
474	20250214	124600	905367181	935	936	936	935	394
475	20250214	124500	904998633	937	938	938	937	2953
476	20250214	124400	902231661	937	937	937	937	116
477	20250214	124300	902122969	936	936	936	936	129
478	20250214	124200	902002225	940	936	940	936	13
479	20250214	124100	901990053	941	941	941	941	4
480	20250214	124000	901986289	942	935	942	935	3094
481	20250214	123900	899076713	935	935	935	935	3214
482	20250214	123800	896071623	935	935	935	935	5201
483	20250214	123700	891208688	935	937	937	935	943
484	20250214	123600	890326068	937	938	939	937	8789
485	20250214	123500	882081007	940	934	940	929	6565
486	20250214	123400	875970067	934	936	941	934	3131
487	20250214	123300	873028199	937	936	944	935	9138
488	20250214	123200	864442192	935	933	939	932	7109
489	20250214	123100	857796422	931	930	932	929	6756
490	20250214	123000	851508798	930	929	932	927	5210
491	20250214	122900	846661354	929	925	930	925	3105
492	20250214	122800	843784800	925	922	925	922	2997
493	20250214	122700	841016591	928	929	930	924	7625
494	20250214	122600	833937447	924	912	926	911	14214
495	20250214	122500	820923453	910	909	910	909	4527
496	20250214	122400	816803894	910	905	910	905	5224
497	20250214	122300	812070244	905	905	905	904	324
498	20250214	122200	811777148	906	908	908	906	2300
499	20250214	122100	809693050	908	908	909	907	1859
500	20250214	122000	808005071	904	904	904	904	0
501	20250214	121900	808005071	904	903	904	903	1587
502	20250214	121800	806570523	902	902	902	902	0
503	20250214	121700	806570523	902	903	903	902	51
504	20250214	121600	806524520	904	903	904	903	422
505	20250214	121500	806143214	903	903	903	903	0
506	20250214	121400	806143214	903	902	903	902	631
507	20250214	121300	805573930	902	902	902	902	121
508	20250214	121200	805464788	901	901	901	901	56
509	20250214	121100	805414332	902	902	902	902	0
510	20250214	121000	805414332	902	902	902	902	101
511	20250214	120900	805323230	902	901	902	901	82
512	20250214	120800	805249344	901	900	901	900	35
513	20250214	120700	805217843	900	900	900	900	0
514	20250214	120600	805217843	900	900	900	900	500
515	20250214	120500	804767843	900	899	900	899	500
516	20250214	120400	804317861	899	898	899	898	2759
517	20250214	120300	801840277	898	898	898	898	36
518	20250214	120200	801807949	898	896	898	895	11
519	20250214	120100	801798100	896	896	896	896	8
520	20250214	120000	801790932	895	895	895	895	791
521	20250214	115900	801082987	895	898	898	895	226
522	20250214	115800	800880054	900	900	900	900	7824
523	20250214	115700	793838454	900	902	902	900	383
524	20250214	115600	793493190	901	901	901	901	11
525	20250214	115500	793483279	901	900	901	900	1162
526	20250214	115400	792437379	900	899	900	899	442
527	20250214	115300	792039690	898	898	898	898	279
528	20250214	115200	791789148	895	895	895	895	1501
529	20250214	115100	790445753	895	895	895	895	201
530	20250214	115000	790265858	892	892	892	892	442
531	20250214	114900	789871594	895	898	901	890	2643
532	20250214	114800	787511813	898	901	901	898	2223
533	20250214	114700	785511155	901	901	901	901	728
534	20250214	114600	784855227	901	901	901	901	469
535	20250214	114500	784432658	901	901	901	901	0
536	20250214	114400	784432658	901	900	901	900	85
537	20250214	114300	784356093	901	901	901	901	0
538	20250214	114200	784356093	901	901	901	901	0
539	20250214	114100	784356093	901	901	901	901	0
540	20250214	114000	784356093	901	901	901	901	1
541	20250214	113900	784355192	900	900	900	900	1149
542	20250214	113800	783321092	900	899	900	899	523
543	20250214	113700	782850699	899	896	899	896	882
544	20250214	113600	782060166	896	894	896	894	530
545	20250214	113500	781586230	896	895	896	894	2708
546	20250214	113400	779163040	894	894	894	894	820
547	20250214	113300	778429960	895	892	895	892	517
548	20250214	113200	777967826	894	895	895	894	395
549	20250214	113100	777614302	895	895	895	895	5
550	20250214	113000	777609827	895	894	895	891	3586
551	20250214	112900	774404994	894	894	894	894	1
552	20250214	112800	774404100	894	894	894	894	400
553	20250214	112700	774046500	894	894	894	894	0
554	20250214	112600	774046500	894	894	894	889	407
555	20250214	112500	773684642	889	892	892	889	710
556	20250214	112400	773052730	892	893	894	892	2246
557	20250214	112300	771047799	893	894	894	893	7
558	20250214	112200	771041543	893	894	894	893	1225
559	20250214	112100	769946618	894	893	894	893	1320
560	20250214	112000	768766856	893	892	894	892	1429
561	20250214	111900	767491595	893	893	893	893	274
562	20250214	111800	767246913	894	894	894	893	231
563	20250214	111700	767040619	894	894	894	894	205
564	20250214	111600	766857349	894	894	894	894	55
565	20250214	111500	766808179	894	892	894	892	5365
566	20250214	111400	762019127	893	889	893	889	34
567	20250214	111300	761988893	889	889	889	889	761
568	20250214	111200	761312364	893	893	893	893	0
569	20250214	111100	761312364	893	893	893	893	1206
570	20250214	111000	760235406	893	893	893	893	1
571	20250214	110900	760234513	893	893	893	893	1
572	20250214	110800	760233620	888	894	894	888	11201
573	20250214	110700	750281598	894	890	894	890	780
574	20250214	110600	749585998	890	889	894	888	5102
575	20250214	110500	745054428	891	891	891	891	895
576	20250214	110400	744256983	891	891	891	891	105
577	20250214	110300	744163428	890	894	894	890	3570
578	20250214	110200	740982592	895	895	895	895	0
579	20250214	110100	740982592	895	895	895	895	1
580	20250214	110000	740981697	894	894	894	894	161
581	20250214	105900	740837763	894	894	894	894	0
582	20250214	105800	740837763	894	894	894	894	250
583	20250214	105700	740614263	894	894	894	894	809
584	20250214	105600	739891017	892	892	892	892	126
585	20250214	105500	739778625	891	892	892	891	204
586	20250214	105400	739596707	894	893	894	892	2282
587	20250214	105300	737558574	893	894	894	893	37
588	20250214	105200	737525531	893	893	893	893	0
589	20250214	105100	737525531	893	891	893	891	196
590	20250214	105000	737350649	891	891	891	891	0
591	20250214	104900	737350649	891	894	894	891	1693
592	20250214	104800	735840229	894	895	895	894	432
593	20250214	104700	735453913	895	896	896	895	1150
594	20250214	104600	734424630	896	896	896	896	5
595	20250214	104500	734420150	896	896	896	896	7590
596	20250214	104400	727619510	896	898	898	896	2221
597	20250214	104300	725628438	896	897	897	896	1691
598	20250214	104200	724113286	898	898	898	898	20
599	20250214	104100	724095326	898	898	898	898	5
600	20250214	104000	724090836	900	899	900	899	53
601	20250214	103900	724043148	899	900	900	899	125
602	20250214	103800	723930656	900	899	900	899	2
603	20250214	103700	723928857	900	899	900	896	519
604	20250214	103600	723462341	899	896	900	896	775
605	20250214	103500	722766410	899	899	899	896	3500
606	20250214	103400	719619973	899	899	899	894	3024
607	20250214	103300	716910386	899	900	900	895	746
608	20250214	103200	716239824	900	900	900	900	51
609	20250214	103100	716193924	900	900	902	900	71
610	20250214	103000	716130010	902	895	902	895	3711
611	20250214	102900	712803117	895	895	896	895	440
612	20250214	102800	712409228	896	895	896	895	1305
613	20250214	102700	711241209	895	890	895	888	2606
614	20250214	102600	708926329	890	891	891	890	5184
615	20250214	102500	704309648	891	895	895	891	302
616	20250214	102400	704040557	896	896	896	891	748
617	20250214	102300	703373212	891	892	896	891	275
618	20250214	102200	703127910	896	893	896	892	486
619	20250214	102100	702693762	896	897	897	896	72
620	20250214	102000	702629228	897	897	897	897	56
621	20250214	101900	702578996	890	897	898	888	10051
622	20250214	101800	693630577	897	898	898	897	548
623	20250214	101700	693138550	898	898	898	896	176
624	20250214	101600	692980603	899	897	899	897	23
625	20250214	101500	692959966	897	895	900	891	9268
626	20250214	101400	684673912	897	897	901	897	842
627	20250214	101300	683918634	897	901	901	895	14087
628	20250214	101200	671306990	901	899	901	896	1034
629	20250214	101100	670377298	902	899	902	896	9645
630	20250214	101000	661724943	899	899	899	899	2396
631	20250214	100900	659570939	899	905	906	899	5737
632	20250214	100800	654389910	906	908	908	906	27382
633	20250214	100700	629553443	908	908	910	908	2902
634	20250214	100600	626918425	907	910	910	907	9507
635	20250214	100500	618285410	911	910	911	910	2891
636	20250214	100400	615654550	910	905	910	905	3230
637	20250214	100300	612720124	907	906	908	905	1273
638	20250214	100200	611565354	906	905	906	905	1370
639	20250214	100100	610324364	905	903	906	903	6861
640	20250214	100000	604128837	903	902	903	901	3697
641	20250214	095900	600790993	903	903	905	902	336
642	20250214	095800	600487220	899	899	899	899	685
643	20250214	095700	599871405	899	902	902	899	2108
644	20250214	095600	597973065	906	900	907	900	523
645	20250214	095500	597500812	900	902	903	900	4054
646	20250214	095400	593850802	902	903	908	902	2069
647	20250214	095300	591983006	903	902	903	900	2917
648	20250214	095200	589354532	903	909	909	903	2351
649	20250214	095100	587227733	905	906	909	905	1147
650	20250214	095000	586187929	906	910	910	906	2315
651	20250214	094900	584090287	906	911	911	906	3726
652	20250214	094800	580703889	911	915	915	911	3542
653	20250214	094700	577469876	914	913	914	913	119
654	20250214	094600	577361120	911	909	919	909	4544
655	20250214	094500	573204057	909	902	911	902	1699
656	20250214	094400	571666049	900	898	900	898	1679
657	20250214	094300	570155195	899	900	900	898	1532
658	20250214	094200	568776444	900	906	906	899	342
659	20250214	094100	568468649	906	906	906	901	492
660	20250214	094000	568023768	907	903	907	903	6895
661	20250214	093900	561778196	903	897	903	897	5653
662	20250214	093800	556707167	897	900	901	896	8342
663	20250214	093700	549221020	900	903	903	900	3849
664	20250214	093600	545755814	903	904	904	903	661
665	20250214	093500	545158842	904	906	906	904	9341
666	20250214	093400	536714217	911	911	914	902	6847
667	20250214	093300	530510705	915	919	919	915	5621
668	20250214	093200	525356926	919	916	920	916	2734
669	20250214	093100	522849915	918	895	918	895	31690
670	20250214	093000	493916402	895	892	895	891	13166
671	20250214	092900	482182950	895	897	903	891	21274
672	20250214	092800	463189368	897	907	907	893	20170
673	20250214	092700	445021405	908	910	910	907	1423
674	20250214	092600	443729871	910	911	911	909	2607
675	20250214	092500	441358557	911	907	912	907	2393
676	20250214	092400	439178059	907	912	912	907	21
677	20250214	092300	439158912	912	914	914	906	1416
678	20250214	092200	437875030	914	911	914	904	11136
679	20250214	092100	427758676	910	909	910	909	2106
680	20250214	092000	425842218	911	911	911	903	10664
681	20250214	091900	416190003	910	912	912	908	692
682	20250214	091800	415559722	915	911	915	911	579
683	20250214	091700	415032249	911	906	911	906	7908
684	20250214	091600	407867466	906	916	916	906	10029
685	20250214	091500	398714395	917	912	917	911	5561
686	20250214	091400	393637384	918	916	920	916	8510
687	20250214	091300	385815857	916	910	920	906	19717
688	20250214	091200	367765720	910	897	910	891	7144
689	20250214	091100	361327710	894	889	894	885	6736
690	20250214	091000	355323755	892	899	899	885	5817
691	20250214	090900	350135235	899	900	902	870	28221
692	20250214	090800	325091357	897	902	902	897	3775
693	20250214	090700	321697860	895	906	906	895	25885
694	20250214	090600	298402851	907	905	912	899	7462
695	20250214	090500	291612007	905	900	905	893	22269
696	20250214	090400	271587647	900	890	905	887	16386
697	20250214	090300	256860395	890	900	900	865	81510
698	20250214	090200	185111861	888	924	930	888	122123
699	20250214	090100	73960730	929	958	959	920	44432
700	20250214	090000	32009475	958	955	958	954	33460