KissMeData/023440/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190800	787906977	1795	1795	1795	1795	6484
3	20250214	190700	787906977	1795	1795	1795	1795	0
4	20250214	190600	787906977	1795	1795	1795	1795	0
5	20250214	190500	787906977	1795	1795	1795	1795	0
6	20250214	190400	787906977	1795	1795	1795	1795	0
7	20250214	190300	787906977	1795	1795	1795	1795	0
8	20250214	190200	787906977	1795	1795	1795	1795	0
9	20250214	190100	787906977	1795	1795	1795	1795	0
10	20250214	190000	787906977	1795	1795	1795	1795	0
11	20250214	185900	787906977	1795	1795	1795	1795	0
12	20250214	185800	787906977	1795	1795	1795	1795	0
13	20250214	185700	787906977	1795	1795	1795	1795	0
14	20250214	185600	787906977	1795	1795	1795	1795	0
15	20250214	185500	787906977	1795	1795	1795	1795	0
16	20250214	185400	787906977	1795	1795	1795	1795	0
17	20250214	185300	787906977	1795	1795	1795	1795	0
18	20250214	185200	787906977	1795	1795	1795	1795	0
19	20250214	185100	787906977	1795	1795	1795	1795	0
20	20250214	185000	787906977	1795	1795	1795	1795	0
21	20250214	184900	787906977	1795	1795	1795	1795	0
22	20250214	184800	787906977	1795	1795	1795	1795	0
23	20250214	184700	787906977	1795	1795	1795	1795	0
24	20250214	184600	787906977	1795	1795	1795	1795	0
25	20250214	184500	787906977	1795	1795	1795	1795	0
26	20250214	184400	787906977	1795	1795	1795	1795	0
27	20250214	184300	787906977	1795	1795	1795	1795	0
28	20250214	184200	787906977	1795	1795	1795	1795	0
29	20250214	184100	787906977	1795	1795	1795	1795	0
30	20250214	184000	787906977	1795	1795	1795	1795	0
31	20250214	183900	787906977	1795	1795	1795	1795	0
32	20250214	183800	787906977	1795	1795	1795	1795	6484
33	20250214	183700	787906977	1795	1795	1795	1795	0
34	20250214	183600	787906977	1795	1795	1795	1795	0
35	20250214	183500	787906977	1795	1795	1795	1795	0
36	20250214	183400	787906977	1795	1795	1795	1795	0
37	20250214	183300	787906977	1795	1795	1795	1795	0
38	20250214	183200	787906977	1795	1795	1795	1795	0
39	20250214	183100	787906977	1795	1795	1795	1795	0
40	20250214	183000	787906977	1795	1795	1795	1795	0
41	20250214	182900	787906977	1795	1795	1795	1795	0
42	20250214	182800	787906977	1795	1795	1795	1795	0
43	20250214	182700	787906977	1795	1795	1795	1795	0
44	20250214	182600	787906977	1795	1795	1795	1795	0
45	20250214	182500	787906977	1795	1795	1795	1795	0
46	20250214	182400	787906977	1795	1795	1795	1795	0
47	20250214	182300	787906977	1795	1795	1795	1795	0
48	20250214	182200	787906977	1795	1795	1795	1795	0
49	20250214	182100	787906977	1795	1795	1795	1795	0
50	20250214	182000	787906977	1795	1795	1795	1795	0
51	20250214	181900	787906977	1795	1795	1795	1795	0
52	20250214	181800	787906977	1795	1795	1795	1795	0
53	20250214	181700	787906977	1795	1795	1795	1795	0
54	20250214	181600	787906977	1795	1795	1795	1795	0
55	20250214	181500	787906977	1795	1795	1795	1795	0
56	20250214	181400	787906977	1795	1795	1795	1795	0
57	20250214	181300	787906977	1795	1795	1795	1795	0
58	20250214	181200	787906977	1795	1795	1795	1795	0
59	20250214	181100	787906977	1795	1795	1795	1795	0
60	20250214	181000	787906977	1795	1795	1795	1795	0
61	20250214	180900	787906977	1795	1795	1795	1795	0
62	20250214	180800	787906977	1795	1795	1795	1795	6484
63	20250214	180700	787906977	1795	1795	1795	1795	0
64	20250214	180600	787906977	1795	1795	1795	1795	0
65	20250214	180500	787906977	1795	1795	1795	1795	0
66	20250214	180400	787906977	1795	1795	1795	1795	0
67	20250214	180300	787906977	1795	1795	1795	1795	0
68	20250214	180200	787906977	1795	1795	1795	1795	0
69	20250214	180100	787906977	1795	1795	1795	1795	0
70	20250214	180000	787906977	1795	1795	1795	1795	0
71	20250214	175900	787906977	1795	1795	1795	1795	0
72	20250214	175800	787906977	1795	1795	1795	1795	0
73	20250214	175700	787906977	1795	1795	1795	1795	0
74	20250214	175600	787906977	1795	1795	1795	1795	0
75	20250214	175500	787906977	1795	1795	1795	1795	0
76	20250214	175400	787906977	1795	1795	1795	1795	0
77	20250214	175300	787906977	1795	1795	1795	1795	0
78	20250214	175200	787906977	1795	1795	1795	1795	0
79	20250214	175100	787906977	1795	1795	1795	1795	0
80	20250214	175000	787906977	1795	1795	1795	1795	0
81	20250214	174900	787906977	1795	1795	1795	1795	0
82	20250214	174800	787906977	1795	1795	1795	1795	0
83	20250214	174700	787906977	1795	1795	1795	1795	0
84	20250214	174600	787906977	1795	1795	1795	1795	0
85	20250214	174500	787906977	1795	1795	1795	1795	0
86	20250214	174400	787906977	1795	1795	1795	1795	0
87	20250214	174300	787906977	1795	1795	1795	1795	0
88	20250214	174200	787906977	1795	1795	1795	1795	0
89	20250214	174100	787906977	1795	1795	1795	1795	0
90	20250214	174000	787906977	1795	1795	1795	1795	0
91	20250214	173900	787906977	1795	1795	1795	1795	0
92	20250214	173800	787906977	1795	1795	1795	1795	6484
93	20250214	173700	787906977	1795	1795	1795	1795	0
94	20250214	173600	787906977	1795	1795	1795	1795	0
95	20250214	173500	787906977	1795	1795	1795	1795	0
96	20250214	173400	787906977	1795	1795	1795	1795	0
97	20250214	173300	787906977	1795	1795	1795	1795	0
98	20250214	173200	787906977	1795	1795	1795	1795	0
99	20250214	173100	787906977	1795	1795	1795	1795	0
100	20250214	173000	787906977	1795	1795	1795	1795	0
101	20250214	172900	787906977	1795	1795	1795	1795	0
102	20250214	172800	787906977	1795	1795	1795	1795	0
103	20250214	172700	787906977	1795	1795	1795	1795	0
104	20250214	172600	787906977	1795	1795	1795	1795	0
105	20250214	172500	787906977	1795	1795	1795	1795	0
106	20250214	172400	787906977	1795	1795	1795	1795	0
107	20250214	172300	787906977	1795	1795	1795	1795	0
108	20250214	172200	787906977	1795	1795	1795	1795	0
109	20250214	172100	787906977	1795	1795	1795	1795	0
110	20250214	172000	787906977	1795	1795	1795	1795	0
111	20250214	171900	787906977	1795	1795	1795	1795	0
112	20250214	171800	787906977	1795	1795	1795	1795	0
113	20250214	171700	787906977	1795	1795	1795	1795	0
114	20250214	171600	787906977	1795	1795	1795	1795	0
115	20250214	171500	787906977	1795	1795	1795	1795	0
116	20250214	171400	787906977	1795	1795	1795	1795	0
117	20250214	171300	787906977	1795	1795	1795	1795	0
118	20250214	171200	787906977	1795	1795	1795	1795	0
119	20250214	171100	787906977	1795	1795	1795	1795	0
120	20250214	171000	787906977	1795	1795	1795	1795	0
121	20250214	170900	787906977	1795	1795	1795	1795	0
122	20250214	170800	787906977	1795	1795	1795	1795	6484
123	20250214	170700	787906977	1795	1795	1795	1795	0
124	20250214	170600	787906977	1795	1795	1795	1795	0
125	20250214	170500	787906977	1795	1795	1795	1795	0
126	20250214	170400	787906977	1795	1795	1795	1795	0
127	20250214	170300	787906977	1795	1795	1795	1795	0
128	20250214	170200	787906977	1795	1795	1795	1795	0
129	20250214	170100	787906977	1795	1795	1795	1795	0
130	20250214	170000	787906977	1795	1795	1795	1795	0
131	20250214	165900	787906977	1795	1795	1795	1795	0
132	20250214	165800	787906977	1795	1795	1795	1795	0
133	20250214	165700	787906977	1795	1795	1795	1795	0
134	20250214	165600	787906977	1795	1795	1795	1795	0
135	20250214	165500	787906977	1795	1795	1795	1795	0
136	20250214	165400	787906977	1795	1795	1795	1795	0
137	20250214	165300	787906977	1795	1795	1795	1795	0
138	20250214	165200	787906977	1795	1795	1795	1795	0
139	20250214	165100	787906977	1795	1795	1795	1795	0
140	20250214	165000	787906977	1795	1795	1795	1795	0
141	20250214	164900	787906977	1795	1795	1795	1795	0
142	20250214	164800	787906977	1795	1795	1795	1795	0
143	20250214	164700	787906977	1795	1795	1795	1795	0
144	20250214	164600	787906977	1795	1795	1795	1795	0
145	20250214	164500	787906977	1795	1795	1795	1795	0
146	20250214	164400	787906977	1795	1795	1795	1795	0
147	20250214	164300	787906977	1795	1795	1795	1795	0
148	20250214	164200	787906977	1795	1795	1795	1795	0
149	20250214	164100	787906977	1795	1795	1795	1795	0
150	20250214	164000	787906977	1795	1795	1795	1795	0
151	20250214	163900	787906977	1795	1795	1795	1795	0
152	20250214	163800	787906977	1795	1795	1795	1795	6484
153	20250214	163700	787906977	1795	1795	1795	1795	0
154	20250214	163600	787906977	1795	1795	1795	1795	0
155	20250214	163500	787906977	1795	1795	1795	1795	0
156	20250214	163400	787906977	1795	1795	1795	1795	0
157	20250214	163300	787906977	1795	1795	1795	1795	0
158	20250214	163200	787906977	1795	1795	1795	1795	0
159	20250214	163100	787906977	1795	1795	1795	1795	0
160	20250214	163000	787906977	1795	1795	1795	1795	0
161	20250214	162900	787906977	1795	1795	1795	1795	0
162	20250214	162800	787906977	1795	1795	1795	1795	0
163	20250214	162700	787906977	1795	1795	1795	1795	0
164	20250214	162600	787906977	1795	1795	1795	1795	0
165	20250214	162500	787906977	1795	1795	1795	1795	0
166	20250214	162400	787906977	1795	1795	1795	1795	0
167	20250214	162300	787906977	1795	1795	1795	1795	0
168	20250214	162200	787906977	1795	1795	1795	1795	0
169	20250214	162100	787906977	1795	1795	1795	1795	0
170	20250214	162000	787906977	1795	1795	1795	1795	0
171	20250214	161900	787906977	1795	1795	1795	1795	0
172	20250214	161800	787906977	1795	1795	1795	1795	0
173	20250214	161700	787906977	1795	1795	1795	1795	0
174	20250214	161600	787906977	1795	1795	1795	1795	0
175	20250214	161500	787906977	1795	1795	1795	1795	0
176	20250214	161400	787906977	1795	1795	1795	1795	0
177	20250214	161300	787906977	1795	1795	1795	1795	0
178	20250214	161200	787906977	1795	1795	1795	1795	0
179	20250214	161100	787906977	1795	1795	1795	1795	0
180	20250214	161000	787906977	1795	1795	1795	1795	0
181	20250214	160900	787906977	1795	1795	1795	1795	0
182	20250214	160800	787906977	1795	1795	1795	1795	6484
183	20250214	160700	787906977	1795	1795	1795	1795	0
184	20250214	160600	787906977	1795	1795	1795	1795	0
185	20250214	160500	787906977	1795	1795	1795	1795	0
186	20250214	160400	787906977	1795	1795	1795	1795	0
187	20250214	160300	787906977	1795	1795	1795	1795	0
188	20250214	160200	787906977	1795	1795	1795	1795	0
189	20250214	160100	787906977	1795	1795	1795	1795	0
190	20250214	160000	787906977	1795	1795	1795	1795	0
191	20250214	155900	787906977	1795	1795	1795	1795	0
192	20250214	155800	787906977	1795	1795	1795	1795	0
193	20250214	155700	787906977	1795	1795	1795	1795	0
194	20250214	155600	787906977	1795	1795	1795	1795	0
195	20250214	155500	787906977	1795	1795	1795	1795	0
196	20250214	155400	787906977	1795	1795	1795	1795	0
197	20250214	155300	787906977	1795	1795	1795	1795	0
198	20250214	155200	787906977	1795	1795	1795	1795	0
199	20250214	155100	787906977	1795	1795	1795	1795	0
200	20250214	155000	787906977	1795	1795	1795	1795	0
201	20250214	154900	787906977	1795	1795	1795	1795	0
202	20250214	154800	787906977	1795	1795	1795	1795	0
203	20250214	154700	787906977	1795	1795	1795	1795	0
204	20250214	154600	787906977	1795	1795	1795	1795	0
205	20250214	154500	787906977	1795	1795	1795	1795	0
206	20250214	154400	787906977	1795	1795	1795	1795	0
207	20250214	154300	787906977	1795	1795	1795	1795	0
208	20250214	154200	787906977	1795	1795	1795	1795	0
209	20250214	154100	787906977	1795	1795	1795	1795	0
210	20250214	154000	787906977	1795	1795	1795	1795	0
211	20250214	153900	787906977	1795	1795	1795	1795	0
212	20250214	153800	787906977	1795	1795	1795	1795	6484
213	20250214	153700	787906977	1795	1795	1795	1795	0
214	20250214	153600	787906977	1795	1795	1795	1795	0
215	20250214	153500	787906977	1795	1795	1795	1795	0
216	20250214	153400	787906977	1795	1795	1795	1795	0
217	20250214	153300	787906977	1795	1795	1795	1795	0
218	20250214	153200	787906977	1795	1795	1795	1795	0
219	20250214	153100	787906977	1795	1795	1795	1795	0
220	20250214	153000	787906977	1795	1795	1795	1795	6484
221	20250214	152900	776268197	1796	1796	1796	1796	0
222	20250214	152800	776268197	1796	1796	1796	1796	0
223	20250214	152700	776268197	1796	1796	1796	1796	0
224	20250214	152600	776268197	1796	1796	1796	1796	0
225	20250214	152500	776268197	1796	1796	1796	1796	0
226	20250214	152400	776268197	1796	1796	1796	1796	0
227	20250214	152300	776268197	1796	1796	1796	1796	0
228	20250214	152200	776268197	1796	1796	1796	1796	0
229	20250214	152100	776268197	1796	1796	1796	1796	0
230	20250214	152000	776268197	1796	1796	1796	1796	0
231	20250214	151900	776268197	1796	1784	1796	1783	17685
232	20250214	151800	744525033	1795	1795	1795	1783	5703
233	20250214	151700	734295761	1795	1796	1796	1782	1231
234	20250214	151600	732086806	1794	1794	1797	1789	2406
235	20250214	151500	727768341	1797	1797	1797	1797	1
236	20250214	151400	727766544	1797	1783	1797	1776	4909
237	20250214	151300	718974172	1795	1799	1799	1783	205
238	20250214	151200	718607389	1797	1797	1797	1784	5037
239	20250214	151100	709558249	1799	1790	1799	1774	47273
240	20250214	151000	624796739	1790	1790	1790	1773	1059
241	20250214	150900	622917193	1772	1791	1791	1772	838
242	20250214	150800	621417000	1792	1791	1792	1791	1503
243	20250214	150700	618724191	1792	1790	1792	1772	6045
244	20250214	150600	607896264	1791	1781	1791	1761	32829
245	20250214	150500	549225942	1779	1765	1781	1760	29915
246	20250214	150400	496070869	1765	1764	1765	1762	6543
247	20250214	150300	484536768	1764	1747	1765	1747	25964
248	20250214	150200	438924355	1751	1749	1754	1747	11089
249	20250214	150100	419522894	1745	1743	1745	1742	6151
250	20250214	150000	408802964	1744	1741	1744	1740	4669
251	20250214	145900	400673015	1740	1733	1740	1719	9027
252	20250214	145800	384998524	1734	1734	1734	1734	0
253	20250214	145700	384998524	1734	1733	1734	1733	1000
254	20250214	145600	383265024	1734	1734	1734	1734	0
255	20250214	145500	383265024	1734	1734	1734	1734	0
256	20250214	145400	383265024	1734	1734	1734	1734	0
257	20250214	145300	383265024	1734	1734	1734	1734	0
258	20250214	145200	383265024	1734	1734	1734	1734	0
259	20250214	145100	383265024	1734	1734	1734	1734	0
260	20250214	145000	383265024	1734	1718	1734	1718	8
261	20250214	144900	383251264	1734	1734	1734	1734	0
262	20250214	144800	383251264	1734	1734	1734	1734	0
263	20250214	144700	383251264	1734	1734	1734	1734	0
264	20250214	144600	383251264	1734	1734	1734	1734	0
265	20250214	144500	383251264	1734	1734	1734	1734	3
266	20250214	144400	383246062	1735	1735	1735	1735	11
267	20250214	144300	383226977	1735	1735	1735	1735	18
268	20250214	144200	383195747	1735	1735	1735	1735	1
269	20250214	144100	383194012	1738	1717	1739	1717	208
270	20250214	144000	382836644	1739	1738	1739	1738	400
271	20250214	143900	382141134	1738	1738	1738	1738	0
272	20250214	143800	382141134	1738	1738	1738	1738	0
273	20250214	143700	382141134	1738	1738	1738	1738	0
274	20250214	143600	382141134	1738	1738	1738	1738	0
275	20250214	143500	382141134	1738	1738	1738	1738	0
276	20250214	143400	382141134	1738	1738	1738	1738	0
277	20250214	143300	382141134	1738	1738	1738	1738	4
278	20250214	143200	382134182	1739	1736	1739	1736	55
279	20250214	143100	382038544	1734	1734	1734	1734	5767
280	20250214	143000	372038566	1734	1733	1734	1733	20
281	20250214	142900	372003904	1734	1734	1734	1734	0
282	20250214	142800	372003904	1734	1730	1734	1730	152
283	20250214	142700	371740940	1730	1730	1730	1730	2
284	20250214	142600	371737480	1730	1730	1730	1730	159
285	20250214	142500	371462410	1730	1730	1730	1730	0
286	20250214	142400	371462410	1730	1730	1730	1730	4
287	20250214	142300	371455490	1730	1729	1730	1729	21
288	20250214	142200	371419180	1729	1729	1729	1729	0
289	20250214	142100	371419180	1729	1729	1729	1729	1
290	20250214	142000	371417451	1730	1730	1730	1730	2
291	20250214	141900	371413991	1730	1729	1730	1729	6327
292	20250214	141800	360468331	1730	1720	1730	1720	1000
293	20250214	141700	358738356	1716	1716	1716	1716	62
294	20250214	141600	358631964	1716	1716	1716	1716	78
295	20250214	141500	358498116	1716	1716	1716	1716	0
296	20250214	141400	358498116	1716	1716	1716	1716	0
297	20250214	141300	358498116	1716	1716	1716	1716	5
298	20250214	141200	358489536	1712	1712	1712	1712	642
299	20250214	141100	357390432	1712	1712	1712	1712	58
300	20250214	141000	357291136	1716	1716	1716	1716	0
301	20250214	140900	357291136	1716	1716	1716	1716	0
302	20250214	140800	357291136	1716	1716	1716	1716	3
303	20250214	140700	357285988	1716	1716	1716	1716	2
304	20250214	140600	357282556	1716	1714	1716	1714	3102
305	20250214	140500	351962284	1714	1712	1714	1712	11
306	20250214	140400	351943432	1710	1710	1710	1710	0
307	20250214	140300	351943432	1710	1710	1710	1710	0
308	20250214	140200	351943432	1710	1709	1710	1709	2981
309	20250214	140100	346846655	1709	1709	1709	1709	2
310	20250214	140000	346843237	1708	1708	1708	1708	0
311	20250214	135900	346843237	1708	1708	1708	1708	0
312	20250214	135800	346843237	1708	1708	1708	1708	0
313	20250214	135700	346843237	1708	1708	1708	1708	3
314	20250214	135600	346838113	1708	1708	1708	1708	0
315	20250214	135500	346838113	1708	1708	1708	1708	600
316	20250214	135400	345813313	1709	1709	1709	1709	0
317	20250214	135300	345813313	1709	1709	1709	1709	0
318	20250214	135200	345813313	1709	1709	1709	1709	0
319	20250214	135100	345813313	1709	1708	1709	1708	6
320	20250214	135000	345803064	1708	1708	1708	1708	0
321	20250214	134900	345803064	1708	1708	1708	1708	502
322	20250214	134800	344945648	1708	1708	1708	1708	0
323	20250214	134700	344945648	1708	1708	1708	1708	0
324	20250214	134600	344945648	1708	1708	1708	1708	0
325	20250214	134500	344945648	1708	1708	1708	1708	0
326	20250214	134400	344945648	1708	1708	1708	1708	1
327	20250214	134300	344943940	1700	1700	1700	1700	34
328	20250214	134200	344886140	1708	1708	1708	1708	0
329	20250214	134100	344886140	1708	1708	1708	1708	2
330	20250214	134000	344882724	1699	1699	1699	1699	0
331	20250214	133900	344882724	1699	1708	1708	1699	1903
332	20250214	133800	341649122	1708	1708	1708	1708	2
333	20250214	133700	341645706	1708	1708	1708	1708	10
334	20250214	133600	341628626	1708	1708	1708	1708	493
335	20250214	133500	340786582	1708	1708	1708	1708	5
336	20250214	133400	340778042	1700	1700	1700	1700	9
337	20250214	133300	340762742	1700	1700	1700	1700	891
338	20250214	133200	339248042	1699	1699	1699	1699	0
339	20250214	133100	339248042	1699	1699	1699	1699	30
340	20250214	133000	339197072	1699	1700	1700	1699	350
341	20250214	132900	338602397	1710	1710	1710	1710	0
342	20250214	132800	338602397	1710	1710	1710	1710	0
343	20250214	132700	338602397	1710	1710	1710	1710	0
344	20250214	132600	338602397	1710	1710	1710	1710	1000
345	20250214	132500	336892397	1698	1701	1701	1698	2000
346	20250214	132400	333495452	1712	1712	1712	1712	2
347	20250214	132300	333492028	1711	1711	1711	1711	35
348	20250214	132200	333432143	1711	1711	1711	1711	0
349	20250214	132100	333432143	1711	1711	1711	1711	0
350	20250214	132000	333432143	1711	1711	1711	1711	0
351	20250214	131900	333432143	1711	1700	1711	1700	4142
352	20250214	131800	326390710	1712	1712	1712	1712	0
353	20250214	131700	326390710	1712	1712	1712	1712	0
354	20250214	131600	326390710	1712	1712	1712	1712	0
355	20250214	131500	326390710	1712	1712	1712	1712	0
356	20250214	131400	326390710	1712	1712	1712	1712	0
357	20250214	131300	326390710	1712	1706	1712	1700	3456
358	20250214	131200	320511920	1714	1714	1714	1714	78
359	20250214	131100	320378228	1705	1705	1705	1705	0
360	20250214	131000	320378228	1705	1705	1705	1705	45
361	20250214	130900	320301503	1714	1714	1714	1714	0
362	20250214	130800	320301503	1714	1714	1714	1714	0
363	20250214	130700	320301503	1714	1714	1714	1714	0
364	20250214	130600	320301503	1714	1715	1715	1702	1651
365	20250214	130500	317478372	1715	1715	1715	1715	3
366	20250214	130400	317473227	1715	1705	1715	1705	4000
367	20250214	130300	310629110	1705	1697	1705	1697	2044
368	20250214	130200	307160090	1698	1705	1705	1698	3002
369	20250214	130100	302061600	1700	1705	1705	1700	432
370	20250214	130000	301326200	1705	1705	1705	1705	1
371	20250214	125900	301324495	1700	1705	1705	1700	1467
372	20250214	125800	298829763	1705	1705	1705	1705	0
373	20250214	125700	298829763	1705	1705	1705	1705	12
374	20250214	125600	298809303	1705	1705	1705	1705	4
375	20250214	125500	298802483	1705	1705	1705	1705	134
376	20250214	125400	298574013	1705	1704	1705	1704	1296
377	20250214	125300	296365213	1704	1704	1704	1704	2
378	20250214	125200	296361805	1704	1705	1705	1704	121
379	20250214	125100	296155618	1705	1705	1705	1705	0
380	20250214	125000	296155618	1705	1705	1705	1704	435
381	20250214	124900	295414376	1705	1705	1705	1705	1
382	20250214	124800	295412671	1705	1705	1705	1705	0
383	20250214	124700	295412671	1705	1710	1710	1705	474
384	20250214	124600	294604476	1705	1705	1705	1705	0
385	20250214	124500	294604476	1705	1706	1706	1705	584
386	20250214	124400	293608716	1709	1709	1709	1709	56
387	20250214	124300	293513012	1710	1710	1710	1710	9
388	20250214	124200	293497622	1710	1710	1710	1710	0
389	20250214	124100	293497622	1710	1710	1710	1710	100
390	20250214	124000	293326622	1710	1710	1710	1710	0
391	20250214	123900	293326622	1710	1710	1710	1710	2
392	20250214	123800	293323202	1710	1710	1710	1710	0
393	20250214	123700	293323202	1710	1710	1710	1710	0
394	20250214	123600	293323202	1710	1710	1710	1710	0
395	20250214	123500	293323202	1710	1710	1710	1710	5
396	20250214	123400	293314652	1703	1703	1703	1703	1
397	20250214	123300	293312949	1703	1703	1703	1703	200
398	20250214	123200	292972349	1703	1706	1706	1703	100
399	20250214	123100	292802027	1715	1715	1715	1715	0
400	20250214	123000	292802027	1715	1715	1715	1715	0
401	20250214	122900	292802027	1715	1715	1715	1715	0
402	20250214	122800	292802027	1715	1715	1715	1715	0
403	20250214	122700	292802027	1715	1715	1715	1715	0
404	20250214	122600	292802027	1715	1715	1715	1715	157
405	20250214	122500	292532772	1715	1715	1715	1715	0
406	20250214	122400	292532772	1715	1715	1715	1715	0
407	20250214	122300	292532772	1715	1715	1715	1715	102
408	20250214	122200	292357842	1715	1715	1715	1715	0
409	20250214	122100	292357842	1715	1715	1715	1715	0
410	20250214	122000	292357842	1715	1715	1715	1715	0
411	20250214	121900	292357842	1715	1715	1715	1715	0
412	20250214	121800	292357842	1715	1715	1715	1715	0
413	20250214	121700	292357842	1715	1715	1715	1715	0
414	20250214	121600	292357842	1715	1715	1715	1715	0
415	20250214	121500	292357842	1715	1715	1715	1715	0
416	20250214	121400	292357842	1715	1715	1715	1715	31
417	20250214	121300	292304677	1715	1715	1715	1715	1
418	20250214	121200	292302962	1715	1715	1715	1715	0
419	20250214	121100	292302962	1715	1715	1715	1715	0
420	20250214	121000	292302962	1715	1715	1715	1715	0
421	20250214	120900	292302962	1715	1715	1715	1715	0
422	20250214	120800	292302962	1715	1715	1715	1715	0
423	20250214	120700	292302962	1715	1715	1715	1715	2
424	20250214	120600	292299532	1716	1716	1716	1716	3392
425	20250214	120500	286478860	1720	1720	1720	1720	3
426	20250214	120400	286473700	1716	1716	1716	1716	518
427	20250214	120300	285584812	1716	1716	1716	1716	300
428	20250214	120200	285070012	1716	1716	1716	1716	0
429	20250214	120100	285070012	1716	1705	1716	1705	5249
430	20250214	120000	276120445	1705	1699	1705	1699	7065
431	20250214	115900	264101711	1700	1700	1700	1700	0
432	20250214	115800	264101711	1700	1701	1701	1700	2134
433	20250214	115700	260473909	1701	1701	1701	1701	10
434	20250214	115600	260456899	1701	1701	1701	1701	799
435	20250214	115500	259097800	1701	1701	1701	1701	2
436	20250214	115400	259094398	1701	1701	1701	1701	0
437	20250214	115300	259094398	1701	1704	1704	1701	133
438	20250214	115200	258868135	1705	1705	1705	1705	0
439	20250214	115100	258868135	1705	1705	1705	1705	103
440	20250214	115000	258692520	1705	1705	1705	1705	105
441	20250214	114900	258513495	1705	1705	1705	1705	2
442	20250214	114800	258510085	1705	1705	1705	1705	500
443	20250214	114700	257657585	1705	1703	1705	1701	1244
444	20250214	114600	255538965	1705	1705	1705	1705	2
445	20250214	114500	255535555	1703	1705	1705	1703	550
446	20250214	114400	254598805	1707	1716	1716	1707	269
447	20250214	114300	254139554	1716	1716	1716	1716	2
448	20250214	114200	254136122	1716	1716	1716	1716	3
449	20250214	114100	254130974	1716	1716	1716	1716	0
450	20250214	114000	254130974	1716	1716	1716	1716	2
451	20250214	113900	254127542	1716	1716	1716	1716	3
452	20250214	113800	254122394	1716	1716	1716	1716	0
453	20250214	113700	254122394	1716	1716	1716	1716	5
454	20250214	113600	254113814	1716	1716	1716	1716	0
455	20250214	113500	254113814	1716	1714	1716	1714	600
456	20250214	113400	253084534	1716	1716	1716	1716	2
457	20250214	113300	253081102	1716	1709	1716	1709	5738
458	20250214	113200	243269142	1710	1710	1710	1710	6123
459	20250214	113100	232798812	1710	1715	1715	1710	589
460	20250214	113000	231788692	1715	1715	1715	1715	1
461	20250214	112900	231786977	1715	1715	1715	1715	4
462	20250214	112800	231780117	1715	1710	1715	1710	2315
463	20250214	112700	227820200	1710	1710	1710	1710	300
464	20250214	112600	227307200	1710	1710	1710	1710	3
465	20250214	112500	227302070	1709	1709	1709	1709	1000
466	20250214	112400	225593070	1709	1709	1709	1709	0
467	20250214	112300	225593070	1709	1709	1709	1709	0
468	20250214	112200	225593070	1709	1709	1709	1709	3
469	20250214	112100	225587943	1709	1700	1709	1700	5009
470	20250214	112000	217072562	1709	1700	1709	1700	193
471	20250214	111900	216743265	1709	1700	1709	1700	3
472	20250214	111800	216738147	1709	1709	1709	1709	2
473	20250214	111700	216734729	1709	1709	1709	1700	657
474	20250214	111600	215616416	1709	1700	1709	1698	98
475	20250214	111500	215449894	1712	1710	1712	1710	21
476	20250214	111400	215413980	1712	1712	1712	1712	3
477	20250214	111300	215408844	1712	1706	1712	1706	110
478	20250214	111200	215221120	1706	1707	1707	1706	1005
479	20250214	111100	213505590	1707	1707	1707	1707	22
480	20250214	111000	213468036	1707	1696	1707	1695	2737
481	20250214	110900	208827674	1714	1708	1717	1695	4947
482	20250214	110800	200424831	1708	1704	1712	1700	7023
483	20250214	110700	188482754	1718	1718	1718	1718	3
484	20250214	110600	188477600	1718	1718	1718	1718	6
485	20250214	110500	188467292	1719	1719	1719	1719	0
486	20250214	110400	188467292	1719	1712	1719	1712	103
487	20250214	110300	188290942	1712	1712	1712	1712	12
488	20250214	110200	188270398	1712	1712	1712	1712	3
489	20250214	110100	188265262	1712	1712	1712	1712	188
490	20250214	110000	187943406	1712	1702	1713	1702	6
491	20250214	105900	187933142	1710	1725	1725	1710	3214
492	20250214	105800	182436156	1714	1714	1714	1714	0
493	20250214	105700	182436156	1714	1714	1714	1714	110
494	20250214	105600	182247616	1729	1729	1729	1729	0
495	20250214	105500	182247616	1729	1729	1729	1729	2
496	20250214	105400	182244158	1733	1733	1733	1733	0
497	20250214	105300	182244158	1733	1733	1733	1733	2
498	20250214	105200	182240692	1735	1735	1735	1735	0
499	20250214	105100	182240692	1735	1735	1735	1735	100
500	20250214	105000	182067192	1735	1710	1735	1710	3613
501	20250214	104900	175878083	1710	1710	1710	1710	243
502	20250214	104800	175462553	1710	1710	1710	1710	3
503	20250214	104700	175457423	1710	1700	1710	1694	2279
504	20250214	104600	171588968	1693	1699	1700	1693	1537
505	20250214	104500	168983410	1700	1710	1710	1700	2306
506	20250214	104400	165056755	1710	1710	1710	1710	111
507	20250214	104300	164866945	1710	1720	1720	1700	17931
508	20250214	104200	134310040	1720	1720	1720	1718	282
509	20250214	104100	133825443	1720	1740	1740	1720	10617
510	20250214	104000	115494996	1740	1740	1740	1740	502
511	20250214	103900	114621516	1740	1740	1740	1740	10
512	20250214	103800	114604116	1752	1752	1752	1752	0
513	20250214	103700	114604116	1752	1745	1752	1737	5070
514	20250214	103600	105792434	1752	1750	1752	1750	7
515	20250214	103500	105780180	1752	1752	1752	1752	3
516	20250214	103400	105774924	1752	1752	1752	1752	2
517	20250214	103300	105771420	1752	1752	1752	1752	3
518	20250214	103200	105766164	1752	1752	1752	1752	0
519	20250214	103100	105766164	1752	1752	1752	1752	2
520	20250214	103000	105762660	1752	1752	1752	1752	5
521	20250214	102900	105753900	1752	1752	1752	1752	5
522	20250214	102800	105745140	1752	1752	1752	1752	0
523	20250214	102700	105745140	1752	1752	1752	1752	500
524	20250214	102600	104869140	1752	1752	1752	1752	15
525	20250214	102500	104842860	1752	1752	1752	1740	5
526	20250214	102400	104834112	1741	1741	1741	1741	0
527	20250214	102300	104834112	1741	1741	1752	1741	1003
528	20250214	102200	103087867	1752	1752	1752	1752	2
529	20250214	102100	103084363	1752	1752	1752	1752	4
530	20250214	102000	103077355	1752	1742	1752	1741	3019
531	20250214	101900	97820377	1757	1757	1757	1757	0
532	20250214	101800	97820377	1757	1757	1757	1757	12
533	20250214	101700	97799293	1757	1759	1759	1739	5279
534	20250214	101600	88612499	1760	1760	1760	1760	0
535	20250214	101500	88612499	1760	1745	1760	1745	601
536	20250214	101400	87555399	1759	1758	1759	1758	201
537	20250214	101300	87202040	1758	1746	1758	1740	5004
538	20250214	101200	78490335	1760	1760	1760	1760	2
539	20250214	101100	78486815	1760	1751	1760	1745	1002
540	20250214	101000	76733412	1760	1760	1760	1760	13
541	20250214	100900	76710532	1760	1760	1760	1760	0
542	20250214	100800	76710532	1760	1760	1760	1760	3
543	20250214	100700	76705252	1760	1760	1760	1760	2
544	20250214	100600	76701732	1760	1751	1760	1751	254
545	20250214	100500	76256933	1760	1760	1760	1760	4
546	20250214	100400	76249893	1760	1760	1760	1760	3
547	20250214	100300	76244613	1760	1760	1760	1760	1187
548	20250214	100200	74155493	1765	1765	1765	1760	144
549	20250214	100100	73901443	1765	1765	1765	1765	2
550	20250214	100000	73897913	1760	1765	1765	1760	126
551	20250214	095900	73675868	1765	1765	1765	1765	0
552	20250214	095800	73675868	1765	1765	1765	1765	3
553	20250214	095700	73670573	1760	1760	1760	1760	4327
554	20250214	095600	66055053	1765	1765	1765	1765	5
555	20250214	095500	66046228	1765	1765	1765	1765	0
556	20250214	095400	66046228	1765	1764	1765	1764	60
557	20250214	095300	65940385	1764	1764	1764	1764	3
558	20250214	095200	65935093	1765	1751	1765	1751	210
559	20250214	095100	65566711	1765	1765	1765	1765	1000
560	20250214	095000	63801711	1765	1765	1765	1765	2
561	20250214	094900	63798181	1765	1764	1765	1764	13
562	20250214	094800	63775248	1764	1764	1764	1764	5
563	20250214	094700	63766428	1764	1764	1764	1764	1
564	20250214	094600	63764664	1765	1764	1765	1764	1504
565	20250214	094500	61111606	1752	1765	1765	1752	483
566	20250214	094400	60261659	1765	1765	1765	1765	500
567	20250214	094300	59379159	1765	1765	1765	1765	0
568	20250214	094200	59379159	1765	1765	1765	1765	2
569	20250214	094100	59375629	1765	1765	1765	1765	103
570	20250214	094000	59193834	1765	1765	1765	1765	2643
571	20250214	093900	54528939	1765	1765	1765	1765	1003
572	20250214	093800	52758644	1764	1764	1764	1764	18
573	20250214	093700	52726892	1765	1757	1765	1757	302
574	20250214	093600	52196113	1757	1757	1757	1757	1401
575	20250214	093500	49734556	1757	1757	1757	1757	930
576	20250214	093400	48100546	1757	1757	1757	1757	23
577	20250214	093300	48060135	1757	1757	1757	1757	0
578	20250214	093200	48060135	1757	1757	1757	1756	62
579	20250214	093100	47951251	1757	1757	1757	1741	2012
580	20250214	093000	44444601	1757	1746	1757	1746	302
581	20250214	092900	43917287	1746	1760	1760	1746	4110
582	20250214	092800	36727843	1765	1765	1765	1765	0
583	20250214	092700	36727843	1765	1765	1765	1765	95
584	20250214	092600	36560168	1765	1765	1765	1765	2
585	20250214	092500	36556638	1765	1765	1765	1765	30
586	20250214	092400	36503688	1765	1765	1765	1765	662
587	20250214	092300	35335258	1765	1765	1765	1765	3
588	20250214	092200	35329963	1765	1765	1765	1765	2
589	20250214	092100	35326433	1765	1758	1765	1758	335
590	20250214	092000	34737258	1765	1759	1765	1758	461
591	20250214	091900	33926719	1765	1765	1765	1765	0
592	20250214	091800	33926719	1765	1765	1765	1765	22
593	20250214	091700	33887889	1765	1765	1765	1765	5
594	20250214	091600	33879064	1759	1768	1768	1759	313
595	20250214	091500	33327060	1775	1775	1775	1775	2
596	20250214	091400	33323510	1775	1775	1775	1775	5
597	20250214	091300	33314635	1775	1775	1775	1775	0
598	20250214	091200	33314635	1775	1775	1780	1775	1026
599	20250214	091100	31493480	1775	1775	1775	1775	461
600	20250214	091000	30675205	1775	1775	1775	1775	4
601	20250214	090900	30668105	1775	1765	1775	1765	1694
602	20250214	090800	27678175	1765	1783	1783	1765	810
603	20250214	090700	26248489	1783	1783	1783	1783	0
604	20250214	090600	26248489	1783	1783	1783	1783	2
605	20250214	090500	26244923	1758	1785	1785	1758	1379
606	20250214	090400	23819160	1755	1755	1755	1755	916
607	20250214	090300	22211580	1788	1788	1788	1788	2
608	20250214	090200	22208004	1788	1778	1790	1778	130
609	20250214	090100	21975688	1778	1778	1789	1778	9698
610	20250214	090000	4732280	1778	1745	1778	1745	2710