KissMeData/014190/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190000	235789298	1589	1589	1589	1589	4405
3	20250206	185900	235789298	1589	1589	1589	1589	0
4	20250206	185800	235789298	1589	1589	1589	1589	0
5	20250206	185700	235789298	1589	1589	1589	1589	0
6	20250206	185600	235789298	1589	1589	1589	1589	0
7	20250206	185500	235789298	1589	1589	1589	1589	0
8	20250206	185400	235789298	1589	1589	1589	1589	0
9	20250206	185300	235789298	1589	1589	1589	1589	0
10	20250206	185200	235789298	1589	1589	1589	1589	0
11	20250206	185100	235789298	1589	1589	1589	1589	0
12	20250206	185000	235789298	1589	1589	1589	1589	0
13	20250206	184900	235789298	1589	1589	1589	1589	0
14	20250206	184800	235789298	1589	1589	1589	1589	0
15	20250206	184700	235789298	1589	1589	1589	1589	0
16	20250206	184600	235789298	1589	1589	1589	1589	0
17	20250206	184500	235789298	1589	1589	1589	1589	0
18	20250206	184400	235789298	1589	1589	1589	1589	0
19	20250206	184300	235789298	1589	1589	1589	1589	0
20	20250206	184200	235789298	1589	1589	1589	1589	0
21	20250206	184100	235789298	1589	1589	1589	1589	0
22	20250206	184000	235789298	1589	1589	1589	1589	0
23	20250206	183900	235789298	1589	1589	1589	1589	0
24	20250206	183800	235789298	1589	1589	1589	1589	0
25	20250206	183700	235789298	1589	1589	1589	1589	0
26	20250206	183600	235789298	1589	1589	1589	1589	0
27	20250206	183500	235789298	1589	1589	1589	1589	0
28	20250206	183400	235789298	1589	1589	1589	1589	0
29	20250206	183300	235789298	1589	1589	1589	1589	0
30	20250206	183200	235789298	1589	1589	1589	1589	0
31	20250206	183100	235789298	1589	1589	1589	1589	0
32	20250206	183000	235789298	1589	1589	1589	1589	4405
33	20250206	182900	235789298	1589	1589	1589	1589	0
34	20250206	182800	235789298	1589	1589	1589	1589	0
35	20250206	182700	235789298	1589	1589	1589	1589	0
36	20250206	182600	235789298	1589	1589	1589	1589	0
37	20250206	182500	235789298	1589	1589	1589	1589	0
38	20250206	182400	235789298	1589	1589	1589	1589	0
39	20250206	182300	235789298	1589	1589	1589	1589	0
40	20250206	182200	235789298	1589	1589	1589	1589	0
41	20250206	182100	235789298	1589	1589	1589	1589	0
42	20250206	182000	235789298	1589	1589	1589	1589	0
43	20250206	181900	235789298	1589	1589	1589	1589	0
44	20250206	181800	235789298	1589	1589	1589	1589	0
45	20250206	181700	235789298	1589	1589	1589	1589	0
46	20250206	181600	235789298	1589	1589	1589	1589	0
47	20250206	181500	235789298	1589	1589	1589	1589	0
48	20250206	181400	235789298	1589	1589	1589	1589	0
49	20250206	181300	235789298	1589	1589	1589	1589	0
50	20250206	181200	235789298	1589	1589	1589	1589	0
51	20250206	181100	235789298	1589	1589	1589	1589	0
52	20250206	181000	235789298	1589	1589	1589	1589	0
53	20250206	180900	235789298	1589	1589	1589	1589	0
54	20250206	180800	235789298	1589	1589	1589	1589	0
55	20250206	180700	235789298	1589	1589	1589	1589	0
56	20250206	180600	235789298	1589	1589	1589	1589	0
57	20250206	180500	235789298	1589	1589	1589	1589	0
58	20250206	180400	235789298	1589	1589	1589	1589	0
59	20250206	180300	235789298	1589	1589	1589	1589	0
60	20250206	180200	235789298	1589	1589	1589	1589	0
61	20250206	180100	235789298	1589	1589	1589	1589	0
62	20250206	180000	235789298	1589	1589	1589	1589	4405
63	20250206	175900	235789298	1589	1589	1589	1589	0
64	20250206	175800	235789298	1589	1589	1589	1589	0
65	20250206	175700	235789298	1589	1589	1589	1589	0
66	20250206	175600	235789298	1589	1589	1589	1589	0
67	20250206	175500	235789298	1589	1589	1589	1589	0
68	20250206	175400	235789298	1589	1589	1589	1589	0
69	20250206	175300	235789298	1589	1589	1589	1589	0
70	20250206	175200	235789298	1589	1589	1589	1589	0
71	20250206	175100	235789298	1589	1589	1589	1589	0
72	20250206	175000	235789298	1589	1589	1589	1589	0
73	20250206	174900	235789298	1589	1589	1589	1589	0
74	20250206	174800	235789298	1589	1589	1589	1589	0
75	20250206	174700	235789298	1589	1589	1589	1589	0
76	20250206	174600	235789298	1589	1589	1589	1589	0
77	20250206	174500	235789298	1589	1589	1589	1589	0
78	20250206	174400	235789298	1589	1589	1589	1589	0
79	20250206	174300	235789298	1589	1589	1589	1589	0
80	20250206	174200	235789298	1589	1589	1589	1589	0
81	20250206	174100	235789298	1589	1589	1589	1589	0
82	20250206	174000	235789298	1589	1589	1589	1589	0
83	20250206	173900	235789298	1589	1589	1589	1589	0
84	20250206	173800	235789298	1589	1589	1589	1589	0
85	20250206	173700	235789298	1589	1589	1589	1589	0
86	20250206	173600	235789298	1589	1589	1589	1589	0
87	20250206	173500	235789298	1589	1589	1589	1589	0
88	20250206	173400	235789298	1589	1589	1589	1589	0
89	20250206	173300	235789298	1589	1589	1589	1589	0
90	20250206	173200	235789298	1589	1589	1589	1589	0
91	20250206	173100	235789298	1589	1589	1589	1589	0
92	20250206	173000	235789298	1589	1589	1589	1589	4405
93	20250206	172900	235789298	1589	1589	1589	1589	0
94	20250206	172800	235789298	1589	1589	1589	1589	0
95	20250206	172700	235789298	1589	1589	1589	1589	0
96	20250206	172600	235789298	1589	1589	1589	1589	0
97	20250206	172500	235789298	1589	1589	1589	1589	0
98	20250206	172400	235789298	1589	1589	1589	1589	0
99	20250206	172300	235789298	1589	1589	1589	1589	0
100	20250206	172200	235789298	1589	1589	1589	1589	0
101	20250206	172100	235789298	1589	1589	1589	1589	0
102	20250206	172000	235789298	1589	1589	1589	1589	0
103	20250206	171900	235789298	1589	1589	1589	1589	0
104	20250206	171800	235789298	1589	1589	1589	1589	0
105	20250206	171700	235789298	1589	1589	1589	1589	0
106	20250206	171600	235789298	1589	1589	1589	1589	0
107	20250206	171500	235789298	1589	1589	1589	1589	0
108	20250206	171400	235789298	1589	1589	1589	1589	0
109	20250206	171300	235789298	1589	1589	1589	1589	0
110	20250206	171200	235789298	1589	1589	1589	1589	0
111	20250206	171100	235789298	1589	1589	1589	1589	0
112	20250206	171000	235789298	1589	1589	1589	1589	0
113	20250206	170900	235789298	1589	1589	1589	1589	0
114	20250206	170800	235789298	1589	1589	1589	1589	0
115	20250206	170700	235789298	1589	1589	1589	1589	0
116	20250206	170600	235789298	1589	1589	1589	1589	0
117	20250206	170500	235789298	1589	1589	1589	1589	0
118	20250206	170400	235789298	1589	1589	1589	1589	0
119	20250206	170300	235789298	1589	1589	1589	1589	0
120	20250206	170200	235789298	1589	1589	1589	1589	0
121	20250206	170100	235789298	1589	1589	1589	1589	0
122	20250206	170000	235789298	1589	1589	1589	1589	4405
123	20250206	165900	235789298	1589	1589	1589	1589	0
124	20250206	165800	235789298	1589	1589	1589	1589	0
125	20250206	165700	235789298	1589	1589	1589	1589	0
126	20250206	165600	235789298	1589	1589	1589	1589	0
127	20250206	165500	235789298	1589	1589	1589	1589	0
128	20250206	165400	235789298	1589	1589	1589	1589	0
129	20250206	165300	235789298	1589	1589	1589	1589	0
130	20250206	165200	235789298	1589	1589	1589	1589	0
131	20250206	165100	235789298	1589	1589	1589	1589	0
132	20250206	165000	235789298	1589	1589	1589	1589	0
133	20250206	164900	235789298	1589	1589	1589	1589	0
134	20250206	164800	235789298	1589	1589	1589	1589	0
135	20250206	164700	235789298	1589	1589	1589	1589	0
136	20250206	164600	235789298	1589	1589	1589	1589	0
137	20250206	164500	235789298	1589	1589	1589	1589	0
138	20250206	164400	235789298	1589	1589	1589	1589	0
139	20250206	164300	235789298	1589	1589	1589	1589	0
140	20250206	164200	235789298	1589	1589	1589	1589	0
141	20250206	164100	235789298	1589	1589	1589	1589	0
142	20250206	164000	235789298	1589	1589	1589	1589	0
143	20250206	163900	235789298	1589	1589	1589	1589	0
144	20250206	163800	235789298	1589	1589	1589	1589	0
145	20250206	163700	235789298	1589	1589	1589	1589	0
146	20250206	163600	235789298	1589	1589	1589	1589	0
147	20250206	163500	235789298	1589	1589	1589	1589	0
148	20250206	163400	235789298	1589	1589	1589	1589	0
149	20250206	163300	235789298	1589	1589	1589	1589	0
150	20250206	163200	235789298	1589	1589	1589	1589	0
151	20250206	163100	235789298	1589	1589	1589	1589	0
152	20250206	163000	235789298	1589	1589	1589	1589	4405
153	20250206	162900	235789298	1589	1589	1589	1589	0
154	20250206	162800	235789298	1589	1589	1589	1589	0
155	20250206	162700	235789298	1589	1589	1589	1589	0
156	20250206	162600	235789298	1589	1589	1589	1589	0
157	20250206	162500	235789298	1589	1589	1589	1589	0
158	20250206	162400	235789298	1589	1589	1589	1589	0
159	20250206	162300	235789298	1589	1589	1589	1589	0
160	20250206	162200	235789298	1589	1589	1589	1589	0
161	20250206	162100	235789298	1589	1589	1589	1589	0
162	20250206	162000	235789298	1589	1589	1589	1589	0
163	20250206	161900	235789298	1589	1589	1589	1589	0
164	20250206	161800	235789298	1589	1589	1589	1589	0
165	20250206	161700	235789298	1589	1589	1589	1589	0
166	20250206	161600	235789298	1589	1589	1589	1589	0
167	20250206	161500	235789298	1589	1589	1589	1589	0
168	20250206	161400	235789298	1589	1589	1589	1589	0
169	20250206	161300	235789298	1589	1589	1589	1589	0
170	20250206	161200	235789298	1589	1589	1589	1589	0
171	20250206	161100	235789298	1589	1589	1589	1589	0
172	20250206	161000	235789298	1589	1589	1589	1589	0
173	20250206	160900	235789298	1589	1589	1589	1589	0
174	20250206	160800	235789298	1589	1589	1589	1589	0
175	20250206	160700	235789298	1589	1589	1589	1589	0
176	20250206	160600	235789298	1589	1589	1589	1589	0
177	20250206	160500	235789298	1589	1589	1589	1589	0
178	20250206	160400	235789298	1589	1589	1589	1589	0
179	20250206	160300	235789298	1589	1589	1589	1589	0
180	20250206	160200	235789298	1589	1589	1589	1589	0
181	20250206	160100	235789298	1589	1589	1589	1589	0
182	20250206	160000	235789298	1589	1589	1589	1589	4405
183	20250206	155900	235789298	1589	1589	1589	1589	0
184	20250206	155800	235789298	1589	1589	1589	1589	0
185	20250206	155700	235789298	1589	1589	1589	1589	0
186	20250206	155600	235789298	1589	1589	1589	1589	0
187	20250206	155500	235789298	1589	1589	1589	1589	0
188	20250206	155400	235789298	1589	1589	1589	1589	0
189	20250206	155300	235789298	1589	1589	1589	1589	0
190	20250206	155200	235789298	1589	1589	1589	1589	0
191	20250206	155100	235789298	1589	1589	1589	1589	0
192	20250206	155000	235789298	1589	1589	1589	1589	0
193	20250206	154900	235789298	1589	1589	1589	1589	0
194	20250206	154800	235789298	1589	1589	1589	1589	0
195	20250206	154700	235789298	1589	1589	1589	1589	0
196	20250206	154600	235789298	1589	1589	1589	1589	0
197	20250206	154500	235789298	1589	1589	1589	1589	0
198	20250206	154400	235789298	1589	1589	1589	1589	0
199	20250206	154300	235789298	1589	1589	1589	1589	0
200	20250206	154200	235789298	1589	1589	1589	1589	0
201	20250206	154100	235789298	1589	1589	1589	1589	0
202	20250206	154000	235789298	1589	1589	1589	1589	0
203	20250206	153900	235789298	1589	1589	1589	1589	0
204	20250206	153800	235789298	1589	1589	1589	1589	0
205	20250206	153700	235789298	1589	1589	1589	1589	0
206	20250206	153600	235789298	1589	1589	1589	1589	0
207	20250206	153500	235789298	1589	1589	1589	1589	0
208	20250206	153400	235789298	1589	1589	1589	1589	0
209	20250206	153300	235789298	1589	1589	1589	1589	0
210	20250206	153200	235789298	1589	1589	1589	1589	0
211	20250206	153100	235789298	1589	1589	1589	1589	0
212	20250206	153000	235789298	1589	1589	1589	1589	8810
213	20250206	152900	228789753	1587	1587	1587	1587	0
214	20250206	152800	228789753	1587	1587	1587	1587	0
215	20250206	152700	228789753	1587	1587	1587	1587	0
216	20250206	152600	228789753	1587	1587	1587	1587	0
217	20250206	152500	228789753	1587	1587	1587	1587	0
218	20250206	152400	228789753	1587	1587	1587	1587	0
219	20250206	152300	228789753	1587	1587	1587	1587	0
220	20250206	152200	228789753	1587	1587	1587	1587	0
221	20250206	152100	228789753	1587	1587	1587	1587	0
222	20250206	152000	228789753	1587	1587	1587	1587	0
223	20250206	151900	228789753	1587	1572	1587	1572	599
224	20250206	151800	227842140	1587	1577	1587	1571	2665
225	20250206	151700	223638739	1588	1588	1588	1588	100
226	20250206	151600	223479939	1588	1588	1588	1588	400
227	20250206	151500	222844739	1588	1588	1588	1588	0
228	20250206	151400	222844739	1588	1588	1588	1588	2
229	20250206	151300	222841563	1588	1588	1588	1588	415
230	20250206	151200	222182543	1588	1585	1588	1585	101
231	20250206	151100	222022455	1585	1585	1585	1585	10
232	20250206	151000	222006605	1588	1586	1588	1586	850
233	20250206	150900	220657405	1587	1582	1587	1582	5486
234	20250206	150800	211969889	1583	1583	1583	1583	0
235	20250206	150700	211969889	1583	1583	1583	1583	0
236	20250206	150600	211969889	1583	1583	1583	1583	0
237	20250206	150500	211969889	1583	1583	1583	1583	314
238	20250206	150400	211472827	1584	1584	1584	1584	0
239	20250206	150300	211472827	1584	1584	1584	1584	0
240	20250206	150200	211472827	1584	1583	1584	1583	1000
241	20250206	150100	209889250	1585	1585	1585	1585	0
242	20250206	150000	209889250	1585	1580	1585	1569	2000
243	20250206	145900	206741145	1588	1588	1588	1588	0
244	20250206	145800	206741145	1588	1588	1588	1588	664
245	20250206	145700	205686713	1588	1584	1588	1584	1249
246	20250206	145600	203707291	1585	1581	1585	1581	2650
247	20250206	145500	199511387	1581	1581	1582	1581	641
248	20250206	145400	198497954	1580	1578	1580	1578	1489
249	20250206	145300	196146802	1578	1578	1578	1574	6
250	20250206	145200	196137346	1574	1574	1574	1574	100
251	20250206	145100	195979946	1574	1574	1574	1574	0
252	20250206	145000	195979946	1574	1574	1574	1574	0
253	20250206	144900	195979946	1574	1574	1574	1574	0
254	20250206	144800	195979946	1574	1574	1574	1574	2027
255	20250206	144700	192789448	1578	1579	1579	1578	980
256	20250206	144600	191242808	1579	1578	1579	1578	258
257	20250206	144500	190835527	1578	1579	1579	1578	105
258	20250206	144400	190669836	1579	1578	1579	1574	1501
259	20250206	144300	188302109	1578	1575	1578	1575	629
260	20250206	144200	187310299	1574	1574	1574	1574	1770
261	20250206	144100	184524319	1574	1574	1574	1574	1
262	20250206	144000	184522745	1574	1574	1575	1565	17
263	20250206	143900	184496012	1565	1573	1573	1564	903
264	20250206	143800	183079734	1574	1574	1574	1574	2024
265	20250206	143700	179893958	1574	1574	1574	1574	0
266	20250206	143600	179893958	1574	1572	1574	1572	565
267	20250206	143500	179005776	1572	1572	1572	1572	0
268	20250206	143400	179005776	1572	1572	1572	1572	0
269	20250206	143300	179005776	1572	1572	1572	1572	0
270	20250206	143200	179005776	1572	1572	1572	1572	0
271	20250206	143100	179005776	1572	1572	1572	1572	0
272	20250206	143000	179005776	1572	1572	1572	1572	0
273	20250206	142900	179005776	1572	1572	1572	1572	0
274	20250206	142800	179005776	1572	1572	1572	1572	0
275	20250206	142700	179005776	1572	1572	1572	1572	0
276	20250206	142600	179005776	1572	1572	1572	1572	0
277	20250206	142500	179005776	1572	1572	1572	1572	0
278	20250206	142400	179005776	1572	1572	1572	1572	0
279	20250206	142300	179005776	1572	1572	1572	1572	0
280	20250206	142200	179005776	1572	1572	1572	1572	0
281	20250206	142100	179005776	1572	1572	1572	1572	0
282	20250206	142000	179005776	1572	1572	1572	1572	0
283	20250206	141900	179005776	1572	1572	1572	1572	2
284	20250206	141800	179002632	1572	1565	1572	1565	1619
285	20250206	141700	176468827	1565	1565	1565	1565	4
286	20250206	141600	176462567	1565	1566	1566	1565	200
287	20250206	141500	176149564	1565	1568	1574	1565	4509
288	20250206	141400	169088425	1574	1574	1574	1568	7
289	20250206	141300	169077425	1568	1568	1568	1568	0
290	20250206	141200	169077425	1568	1569	1569	1568	1520
291	20250206	141100	166694009	1569	1570	1570	1569	2123
292	20250206	141000	163362001	1571	1571	1571	1571	0
293	20250206	140900	163362001	1571	1571	1571	1571	1860
294	20250206	140800	160439941	1574	1574	1574	1574	0
295	20250206	140700	160439941	1574	1574	1574	1574	0
296	20250206	140600	160439941	1574	1574	1574	1574	0
297	20250206	140500	160439941	1574	1574	1574	1574	0
298	20250206	140400	160439941	1574	1574	1574	1574	0
299	20250206	140300	160439941	1574	1574	1574	1574	27
300	20250206	140200	160397443	1574	1574	1574	1574	0
301	20250206	140100	160397443	1574	1574	1574	1574	0
302	20250206	140000	160397443	1574	1574	1574	1574	2
303	20250206	135900	160394295	1569	1569	1569	1569	0
304	20250206	135800	160394295	1569	1574	1574	1569	5
305	20250206	135700	160386440	1569	1569	1569	1569	1
306	20250206	135600	160384871	1569	1574	1574	1569	321
307	20250206	135500	159880468	1570	1570	1570	1570	1497
308	20250206	135400	157530178	1570	1574	1574	1570	1206
309	20250206	135300	155636754	1570	1574	1574	1570	73
310	20250206	135200	155521864	1575	1575	1575	1575	0
311	20250206	135100	155521864	1575	1575	1575	1575	0
312	20250206	135000	155521864	1575	1575	1575	1575	0
313	20250206	134900	155521864	1575	1575	1575	1575	0
314	20250206	134800	155521864	1575	1575	1575	1575	0
315	20250206	134700	155521864	1575	1575	1575	1575	0
316	20250206	134600	155521864	1575	1575	1575	1575	0
317	20250206	134500	155521864	1575	1575	1575	1575	0
318	20250206	134400	155521864	1575	1575	1575	1575	50
319	20250206	134300	155443114	1575	1575	1575	1575	50
320	20250206	134200	155364364	1576	1576	1576	1576	0
321	20250206	134100	155364364	1576	1576	1576	1576	0
322	20250206	134000	155364364	1576	1576	1576	1576	0
323	20250206	133900	155364364	1576	1576	1576	1576	0
324	20250206	133800	155364364	1576	1576	1576	1576	0
325	20250206	133700	155364364	1576	1576	1576	1576	0
326	20250206	133600	155364364	1576	1576	1576	1576	0
327	20250206	133500	155364364	1576	1576	1576	1576	0
328	20250206	133400	155364364	1576	1576	1576	1576	0
329	20250206	133300	155364364	1576	1576	1576	1576	1497
330	20250206	133200	153005092	1576	1576	1576	1576	0
331	20250206	133100	153005092	1576	1576	1576	1576	0
332	20250206	133000	153005092	1576	1576	1576	1576	0
333	20250206	132900	153005092	1576	1576	1576	1576	0
334	20250206	132800	153005092	1576	1576	1576	1576	0
335	20250206	132700	153005092	1576	1576	1576	1576	2
336	20250206	132600	153001940	1570	1570	1572	1570	35
337	20250206	132500	152946946	1570	1570	1570	1570	44
338	20250206	132400	152877866	1572	1572	1572	1572	1
339	20250206	132300	152876294	1570	1572	1572	1570	377
340	20250206	132200	152284050	1577	1577	1577	1577	0
341	20250206	132100	152284050	1577	1577	1577	1577	0
342	20250206	132000	152284050	1577	1577	1577	1577	0
343	20250206	131900	152284050	1577	1577	1577	1577	0
344	20250206	131800	152284050	1577	1577	1577	1577	2
345	20250206	131700	152280896	1572	1572	1572	1572	20
346	20250206	131600	152249456	1572	1572	1572	1572	0
347	20250206	131500	152249456	1572	1572	1572	1572	5
348	20250206	131400	152241596	1572	1572	1572	1572	0
349	20250206	131300	152241596	1572	1572	1572	1572	5
350	20250206	131200	152233736	1572	1572	1572	1572	0
351	20250206	131100	152233736	1572	1572	1572	1572	0
352	20250206	131000	152233736	1572	1570	1572	1570	39
353	20250206	130900	152172502	1570	1570	1570	1570	33
354	20250206	130800	152120692	1565	1565	1565	1565	30
355	20250206	130700	152073742	1565	1565	1565	1565	0
356	20250206	130600	152073742	1565	1565	1565	1565	22
357	20250206	130500	152039312	1565	1565	1565	1565	478
358	20250206	130400	151291242	1566	1567	1567	1566	345
359	20250206	130300	150750945	1570	1570	1570	1570	0
360	20250206	130200	150750945	1570	1570	1570	1570	0
361	20250206	130100	150750945	1570	1569	1570	1569	110
362	20250206	130000	150578345	1570	1570	1570	1570	30
363	20250206	125900	150531245	1570	1570	1570	1570	225
364	20250206	125800	150177995	1569	1569	1569	1569	59
365	20250206	125700	150085424	1570	1570	1570	1570	0
366	20250206	125600	150085424	1570	1570	1570	1570	2000
367	20250206	125500	146945424	1570	1570	1570	1570	0
368	20250206	125400	146945424	1570	1570	1570	1570	0
369	20250206	125300	146945424	1570	1570	1570	1570	0
370	20250206	125200	146945424	1570	1570	1570	1570	0
371	20250206	125100	146945424	1570	1570	1570	1570	0
372	20250206	125000	146945424	1570	1570	1570	1570	10
373	20250206	124900	146929724	1570	1570	1570	1570	0
374	20250206	124800	146929724	1570	1570	1570	1570	0
375	20250206	124700	146929724	1570	1570	1570	1570	0
376	20250206	124600	146929724	1570	1570	1570	1570	0
377	20250206	124500	146929724	1570	1570	1570	1570	0
378	20250206	124400	146929724	1570	1570	1570	1570	0
379	20250206	124300	146929724	1570	1570	1570	1570	0
380	20250206	124200	146929724	1570	1570	1570	1570	150
381	20250206	124100	146694224	1570	1570	1570	1570	0
382	20250206	124000	146694224	1570	1570	1570	1570	0
383	20250206	123900	146694224	1570	1570	1570	1570	0
384	20250206	123800	146694224	1570	1570	1570	1570	0
385	20250206	123700	146694224	1570	1570	1570	1570	0
386	20250206	123600	146694224	1570	1570	1570	1570	0
387	20250206	123500	146694224	1570	1570	1570	1570	0
388	20250206	123400	146694224	1570	1570	1570	1570	0
389	20250206	123300	146694224	1570	1570	1570	1570	0
390	20250206	123200	146694224	1570	1570	1570	1570	400
391	20250206	123100	146066224	1570	1570	1570	1570	209
392	20250206	123000	145738094	1564	1566	1570	1564	1003
393	20250206	122900	144164740	1567	1567	1567	1567	0
394	20250206	122800	144164740	1567	1567	1567	1567	0
395	20250206	122700	144164740	1567	1567	1567	1567	0
396	20250206	122600	144164740	1567	1567	1567	1567	0
397	20250206	122500	144164740	1567	1567	1567	1567	1
398	20250206	122400	144163173	1567	1567	1567	1567	2
399	20250206	122300	144160039	1567	1567	1567	1567	0
400	20250206	122200	144160039	1567	1567	1567	1567	75
401	20250206	122100	144042514	1567	1567	1567	1567	922
402	20250206	122000	142597740	1567	1567	1567	1567	0
403	20250206	121900	142597740	1567	1567	1567	1567	148
404	20250206	121800	142365824	1567	1567	1567	1567	0
405	20250206	121700	142365824	1567	1567	1567	1567	0
406	20250206	121600	142365824	1567	1567	1567	1567	0
407	20250206	121500	142365824	1567	1567	1567	1567	10
408	20250206	121400	142350154	1567	1567	1567	1567	5
409	20250206	121300	142342319	1562	1565	1565	1562	2273
410	20250206	121200	138789241	1566	1569	1569	1566	761
411	20250206	121100	137596736	1570	1570	1570	1570	0
412	20250206	121000	137596736	1570	1570	1570	1570	0
413	20250206	120900	137596736	1570	1570	1570	1570	0
414	20250206	120800	137596736	1570	1568	1570	1568	101
415	20250206	120700	137438366	1567	1567	1567	1567	0
416	20250206	120600	137438366	1567	1567	1567	1567	0
417	20250206	120500	137438366	1567	1569	1569	1567	3700
418	20250206	120400	131640306	1570	1570	1570	1570	36
419	20250206	120300	131583786	1569	1570	1570	1569	50
420	20250206	120200	131505317	1569	1569	1569	1569	0
421	20250206	120100	131505317	1569	1570	1570	1569	7
422	20250206	120000	131494332	1577	1577	1577	1577	0
423	20250206	115900	131494332	1577	1577	1577	1577	1
424	20250206	115800	131492755	1577	1577	1577	1577	0
425	20250206	115700	131492755	1577	1577	1577	1577	0
426	20250206	115600	131492755	1577	1577	1577	1577	0
427	20250206	115500	131492755	1577	1577	1577	1577	11
428	20250206	115400	131475408	1568	1568	1568	1568	0
429	20250206	115300	131475408	1568	1568	1568	1568	0
430	20250206	115200	131475408	1568	1568	1568	1568	0
431	20250206	115100	131475408	1568	1568	1568	1568	0
432	20250206	115000	131475408	1568	1568	1568	1568	0
433	20250206	114900	131475408	1568	1568	1568	1568	0
434	20250206	114800	131475408	1568	1568	1568	1568	0
435	20250206	114700	131475408	1568	1568	1568	1568	0
436	20250206	114600	131475408	1568	1568	1568	1568	0
437	20250206	114500	131475408	1568	1571	1571	1568	184
438	20250206	114400	131186514	1570	1570	1570	1570	600
439	20250206	114300	130244514	1570	1570	1570	1570	2200
440	20250206	114200	126790514	1570	1570	1570	1570	0
441	20250206	114100	126790514	1570	1578	1578	1570	4
442	20250206	114000	126784226	1574	1575	1575	1570	4003
443	20250206	113900	120482918	1578	1578	1578	1578	0
444	20250206	113800	120482918	1578	1577	1578	1573	1407
445	20250206	113700	118264082	1577	1577	1577	1577	0
446	20250206	113600	118264082	1577	1577	1577	1577	0
447	20250206	113500	118264082	1577	1577	1577	1577	0
448	20250206	113400	118264082	1577	1577	1577	1577	0
449	20250206	113300	118264082	1577	1577	1577	1577	0
450	20250206	113200	118264082	1577	1577	1577	1577	0
451	20250206	113100	118264082	1577	1577	1577	1577	0
452	20250206	113000	118264082	1577	1577	1577	1577	0
453	20250206	112900	118264082	1577	1576	1577	1576	82
454	20250206	112800	118134815	1575	1575	1575	1575	0
455	20250206	112700	118134815	1575	1576	1576	1575	594
456	20250206	112600	117198675	1576	1575	1576	1575	2250
457	20250206	112500	113654911	1574	1574	1574	1574	25
458	20250206	112400	113615561	1575	1572	1575	1572	99
459	20250206	112300	113459708	1572	1572	1572	1572	296
460	20250206	112200	112994396	1572	1572	1572	1572	255
461	20250206	112100	112593536	1572	1572	1572	1572	1
462	20250206	112000	112591964	1572	1572	1572	1572	0
463	20250206	111900	112591964	1572	1572	1572	1572	0
464	20250206	111800	112591964	1572	1572	1572	1572	0
465	20250206	111700	112591964	1572	1572	1572	1572	5
466	20250206	111600	112584104	1572	1572	1572	1572	0
467	20250206	111500	112584104	1572	1572	1572	1572	0
468	20250206	111400	112584104	1572	1572	1572	1572	502
469	20250206	111300	111794960	1572	1572	1572	1572	3
470	20250206	111200	111790244	1568	1568	1568	1568	53
471	20250206	111100	111707140	1572	1572	1572	1572	1
472	20250206	111000	111705568	1572	1572	1572	1572	0
473	20250206	110900	111705568	1572	1572	1572	1572	0
474	20250206	110800	111705568	1572	1572	1572	1572	0
475	20250206	110700	111705568	1572	1572	1572	1572	0
476	20250206	110600	111705568	1572	1572	1572	1572	0
477	20250206	110500	111705568	1572	1572	1572	1572	0
478	20250206	110400	111705568	1572	1572	1572	1572	0
479	20250206	110300	111705568	1572	1572	1572	1572	0
480	20250206	110200	111705568	1572	1572	1572	1572	0
481	20250206	110100	111705568	1572	1572	1572	1572	0
482	20250206	110000	111705568	1572	1572	1572	1572	0
483	20250206	105900	111705568	1572	1572	1572	1572	0
484	20250206	105800	111705568	1572	1572	1572	1572	0
485	20250206	105700	111705568	1572	1572	1572	1572	0
486	20250206	105600	111705568	1572	1572	1572	1572	0
487	20250206	105500	111705568	1572	1565	1572	1565	2
488	20250206	105400	111702431	1572	1572	1572	1572	0
489	20250206	105300	111702431	1572	1572	1572	1572	0
490	20250206	105200	111702431	1572	1572	1572	1572	0
491	20250206	105100	111702431	1572	1572	1572	1572	0
492	20250206	105000	111702431	1572	1572	1572	1572	0
493	20250206	104900	111702431	1572	1572	1572	1572	0
494	20250206	104800	111702431	1572	1572	1572	1572	32
495	20250206	104700	111652127	1565	1572	1573	1565	106
496	20250206	104600	111485521	1572	1572	1572	1572	0
497	20250206	104500	111485521	1572	1572	1572	1572	0
498	20250206	104400	111485521	1572	1571	1572	1571	580
499	20250206	104300	110573762	1572	1572	1572	1572	0
500	20250206	104200	110573762	1572	1572	1572	1572	0
501	20250206	104100	110573762	1572	1572	1572	1572	0
502	20250206	104000	110573762	1572	1572	1572	1572	0
503	20250206	103900	110573762	1572	1568	1572	1563	6394
504	20250206	103800	100562841	1572	1572	1572	1572	1
505	20250206	103700	100561269	1570	1570	1570	1570	0
506	20250206	103600	100561269	1570	1570	1570	1570	0
507	20250206	103500	100561269	1570	1570	1570	1570	0
508	20250206	103400	100561269	1570	1570	1570	1570	7072
509	20250206	103300	89458229	1570	1570	1570	1570	200
510	20250206	103200	89144229	1572	1572	1572	1572	0
511	20250206	103100	89144229	1572	1572	1572	1572	0
512	20250206	103000	89144229	1572	1571	1572	1570	2512
513	20250206	102900	85200386	1573	1573	1573	1573	0
514	20250206	102800	85200386	1573	1573	1573	1573	0
515	20250206	102700	85200386	1573	1573	1573	1573	2
516	20250206	102600	85197240	1570	1570	1570	1570	0
517	20250206	102500	85197240	1570	1573	1573	1570	305
518	20250206	102400	84718387	1570	1570	1570	1570	2631
519	20250206	102300	80587717	1567	1567	1567	1567	129
520	20250206	102200	80385574	1570	1570	1570	1570	1
521	20250206	102100	80384004	1568	1568	1568	1568	0
522	20250206	102000	80384004	1568	1568	1568	1568	0
523	20250206	101900	80384004	1568	1568	1568	1568	0
524	20250206	101800	80384004	1568	1568	1568	1568	0
525	20250206	101700	80384004	1568	1568	1568	1568	2648
526	20250206	101600	76231940	1573	1573	1573	1573	0
527	20250206	101500	76231940	1573	1573	1573	1573	3
528	20250206	101400	76227221	1566	1566	1566	1566	39
529	20250206	101300	76166147	1574	1574	1574	1574	1
530	20250206	101200	76164573	1574	1573	1574	1573	203
531	20250206	101100	75845251	1574	1574	1574	1574	0
532	20250206	101000	75845251	1574	1574	1574	1574	0
533	20250206	100900	75845251	1574	1573	1574	1566	114
534	20250206	100800	75665947	1566	1570	1570	1566	569
535	20250206	100700	74774088	1570	1574	1574	1570	104
536	20250206	100600	74610408	1575	1575	1575	1575	0
537	20250206	100500	74610408	1575	1575	1575	1575	0
538	20250206	100400	74610408	1575	1575	1575	1575	0
539	20250206	100300	74610408	1575	1575	1575	1575	0
540	20250206	100200	74610408	1575	1575	1575	1575	0
541	20250206	100100	74610408	1575	1575	1575	1575	5
542	20250206	100000	74602533	1575	1575	1575	1575	0
543	20250206	095900	74602533	1575	1568	1575	1568	44
544	20250206	095800	74533506	1575	1575	1575	1575	1609
545	20250206	095700	71999331	1577	1577	1577	1577	0
546	20250206	095600	71999331	1577	1568	1577	1568	407
547	20250206	095500	71361128	1577	1577	1578	1568	26
548	20250206	095400	71320161	1576	1576	1576	1576	0
549	20250206	095300	71320161	1576	1576	1576	1576	400
550	20250206	095200	70689761	1577	1577	1577	1577	0
551	20250206	095100	70689761	1577	1577	1577	1577	97
552	20250206	095000	70536792	1575	1574	1575	1566	134
553	20250206	094900	70325878	1566	1568	1568	1566	934
554	20250206	094800	68862853	1566	1566	1566	1566	0
555	20250206	094700	68862853	1566	1576	1576	1566	104
556	20250206	094600	68699139	1578	1569	1578	1569	367
557	20250206	094500	68122931	1561	1565	1565	1561	5599
558	20250206	094400	59369801	1565	1569	1569	1565	10093
559	20250206	094300	43555367	1577	1577	1577	1569	642
560	20250206	094200	42547830	1577	1577	1577	1577	0
561	20250206	094100	42547830	1577	1577	1577	1577	1
562	20250206	094000	42546253	1569	1575	1575	1569	2962
563	20250206	093900	37896128	1580	1580	1580	1580	0
564	20250206	093800	37896128	1580	1580	1580	1580	0
565	20250206	093700	37896128	1580	1580	1580	1580	43
566	20250206	093600	37828188	1584	1584	1584	1584	0
567	20250206	093500	37828188	1584	1584	1584	1584	0
568	20250206	093400	37828188	1584	1582	1585	1582	3732
569	20250206	093300	31916731	1575	1575	1583	1575	2282
570	20250206	093200	28317497	1575	1575	1575	1575	11
571	20250206	093100	28300172	1575	1570	1575	1570	1287
572	20250206	093000	26279472	1570	1570	1570	1570	5
573	20250206	092900	26271622	1570	1570	1570	1570	658
574	20250206	092800	25238562	1570	1570	1570	1570	50
575	20250206	092700	25160062	1570	1569	1570	1568	786
576	20250206	092600	23926811	1570	1573	1573	1570	1071
577	20250206	092500	22245338	1574	1575	1575	1574	25
578	20250206	092400	22205964	1575	1575	1575	1575	1000
579	20250206	092300	20630964	1575	1570	1575	1570	2037
580	20250206	092200	17432689	1575	1575	1575	1575	0
581	20250206	092100	17432689	1575	1575	1575	1574	1180
582	20250206	092000	15574274	1575	1574	1575	1574	67
583	20250206	091900	15468764	1570	1570	1570	1570	2743
584	20250206	091800	11162254	1570	1569	1570	1568	1275
585	20250206	091700	9162418	1570	1570	1570	1570	239
586	20250206	091600	8787188	1567	1566	1567	1566	858
587	20250206	091500	7443102	1566	1570	1570	1566	580
588	20250206	091400	6533533	1574	1574	1574	1574	1
589	20250206	091300	6531959	1574	1574	1574	1574	63
590	20250206	091200	6432797	1570	1570	1570	1570	1367
591	20250206	091100	4286607	1574	1574	1574	1574	50
592	20250206	091000	4207907	1574	1572	1574	1569	564
593	20250206	090900	3321454	1574	1574	1574	1574	1
594	20250206	090800	3319880	1574	1574	1574	1574	4
595	20250206	090700	3313584	1575	1575	1575	1575	1
596	20250206	090600	3312009	1575	1575	1575	1575	0
597	20250206	090500	3312009	1575	1575	1575	1575	0
598	20250206	090400	3312009	1575	1575	1575	1575	0
599	20250206	090300	3312009	1575	1575	1575	1575	506
600	20250206	090200	2515059	1575	1574	1575	1574	1200
601	20250206	090100	625259	1575	1575	1575	1575	0
602	20250206	090000	625259	1575	1575	1575	1571	397