KissMeData/014190/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190100	307227180	1574	1574	1574	1574	5878
3	20250207	190000	307227180	1574	1574	1574	1574	0
4	20250207	185900	307227180	1574	1574	1574	1574	0
5	20250207	185800	307227180	1574	1574	1574	1574	0
6	20250207	185700	307227180	1574	1574	1574	1574	0
7	20250207	185600	307227180	1574	1574	1574	1574	0
8	20250207	185500	307227180	1574	1574	1574	1574	0
9	20250207	185400	307227180	1574	1574	1574	1574	0
10	20250207	185300	307227180	1574	1574	1574	1574	0
11	20250207	185200	307227180	1574	1574	1574	1574	0
12	20250207	185100	307227180	1574	1574	1574	1574	0
13	20250207	185000	307227180	1574	1574	1574	1574	0
14	20250207	184900	307227180	1574	1574	1574	1574	0
15	20250207	184800	307227180	1574	1574	1574	1574	0
16	20250207	184700	307227180	1574	1574	1574	1574	0
17	20250207	184600	307227180	1574	1574	1574	1574	0
18	20250207	184500	307227180	1574	1574	1574	1574	0
19	20250207	184400	307227180	1574	1574	1574	1574	0
20	20250207	184300	307227180	1574	1574	1574	1574	0
21	20250207	184200	307227180	1574	1574	1574	1574	0
22	20250207	184100	307227180	1574	1574	1574	1574	0
23	20250207	184000	307227180	1574	1574	1574	1574	0
24	20250207	183900	307227180	1574	1574	1574	1574	0
25	20250207	183800	307227180	1574	1574	1574	1574	0
26	20250207	183700	307227180	1574	1574	1574	1574	0
27	20250207	183600	307227180	1574	1574	1574	1574	0
28	20250207	183500	307227180	1574	1574	1574	1574	0
29	20250207	183400	307227180	1574	1574	1574	1574	0
30	20250207	183300	307227180	1574	1574	1574	1574	0
31	20250207	183200	307227180	1574	1574	1574	1574	0
32	20250207	183100	307227180	1574	1574	1574	1574	5878
33	20250207	183000	307227180	1574	1574	1574	1574	0
34	20250207	182900	307227180	1574	1574	1574	1574	0
35	20250207	182800	307227180	1574	1574	1574	1574	0
36	20250207	182700	307227180	1574	1574	1574	1574	0
37	20250207	182600	307227180	1574	1574	1574	1574	0
38	20250207	182500	307227180	1574	1574	1574	1574	0
39	20250207	182400	307227180	1574	1574	1574	1574	0
40	20250207	182300	307227180	1574	1574	1574	1574	0
41	20250207	182200	307227180	1574	1574	1574	1574	0
42	20250207	182100	307227180	1574	1574	1574	1574	0
43	20250207	182000	307227180	1574	1574	1574	1574	0
44	20250207	181900	307227180	1574	1574	1574	1574	0
45	20250207	181800	307227180	1574	1574	1574	1574	0
46	20250207	181700	307227180	1574	1574	1574	1574	0
47	20250207	181600	307227180	1574	1574	1574	1574	0
48	20250207	181500	307227180	1574	1574	1574	1574	0
49	20250207	181400	307227180	1574	1574	1574	1574	0
50	20250207	181300	307227180	1574	1574	1574	1574	0
51	20250207	181200	307227180	1574	1574	1574	1574	0
52	20250207	181100	307227180	1574	1574	1574	1574	0
53	20250207	181000	307227180	1574	1574	1574	1574	0
54	20250207	180900	307227180	1574	1574	1574	1574	0
55	20250207	180800	307227180	1574	1574	1574	1574	0
56	20250207	180700	307227180	1574	1574	1574	1574	0
57	20250207	180600	307227180	1574	1574	1574	1574	0
58	20250207	180500	307227180	1574	1574	1574	1574	0
59	20250207	180400	307227180	1574	1574	1574	1574	0
60	20250207	180300	307227180	1574	1574	1574	1574	0
61	20250207	180200	307227180	1574	1574	1574	1574	0
62	20250207	180100	307227180	1574	1574	1574	1574	5878
63	20250207	180000	307227180	1574	1574	1574	1574	0
64	20250207	175900	307227180	1574	1574	1574	1574	0
65	20250207	175800	307227180	1574	1574	1574	1574	0
66	20250207	175700	307227180	1574	1574	1574	1574	0
67	20250207	175600	307227180	1574	1574	1574	1574	0
68	20250207	175500	307227180	1574	1574	1574	1574	0
69	20250207	175400	307227180	1574	1574	1574	1574	0
70	20250207	175300	307227180	1574	1574	1574	1574	0
71	20250207	175200	307227180	1574	1574	1574	1574	0
72	20250207	175100	307227180	1574	1574	1574	1574	0
73	20250207	175000	307227180	1574	1574	1574	1574	0
74	20250207	174900	307227180	1574	1574	1574	1574	0
75	20250207	174800	307227180	1574	1574	1574	1574	0
76	20250207	174700	307227180	1574	1574	1574	1574	0
77	20250207	174600	307227180	1574	1574	1574	1574	0
78	20250207	174500	307227180	1574	1574	1574	1574	0
79	20250207	174400	307227180	1574	1574	1574	1574	0
80	20250207	174300	307227180	1574	1574	1574	1574	0
81	20250207	174200	307227180	1574	1574	1574	1574	0
82	20250207	174100	307227180	1574	1574	1574	1574	0
83	20250207	174000	307227180	1574	1574	1574	1574	0
84	20250207	173900	307227180	1574	1574	1574	1574	0
85	20250207	173800	307227180	1574	1574	1574	1574	0
86	20250207	173700	307227180	1574	1574	1574	1574	0
87	20250207	173600	307227180	1574	1574	1574	1574	0
88	20250207	173500	307227180	1574	1574	1574	1574	0
89	20250207	173400	307227180	1574	1574	1574	1574	0
90	20250207	173300	307227180	1574	1574	1574	1574	0
91	20250207	173200	307227180	1574	1574	1574	1574	0
92	20250207	173100	307227180	1574	1574	1574	1574	5878
93	20250207	173000	307227180	1574	1574	1574	1574	0
94	20250207	172900	307227180	1574	1574	1574	1574	0
95	20250207	172800	307227180	1574	1574	1574	1574	0
96	20250207	172700	307227180	1574	1574	1574	1574	0
97	20250207	172600	307227180	1574	1574	1574	1574	0
98	20250207	172500	307227180	1574	1574	1574	1574	0
99	20250207	172400	307227180	1574	1574	1574	1574	0
100	20250207	172300	307227180	1574	1574	1574	1574	0
101	20250207	172200	307227180	1574	1574	1574	1574	0
102	20250207	172100	307227180	1574	1574	1574	1574	0
103	20250207	172000	307227180	1574	1574	1574	1574	0
104	20250207	171900	307227180	1574	1574	1574	1574	0
105	20250207	171800	307227180	1574	1574	1574	1574	0
106	20250207	171700	307227180	1574	1574	1574	1574	0
107	20250207	171600	307227180	1574	1574	1574	1574	0
108	20250207	171500	307227180	1574	1574	1574	1574	0
109	20250207	171400	307227180	1574	1574	1574	1574	0
110	20250207	171300	307227180	1574	1574	1574	1574	0
111	20250207	171200	307227180	1574	1574	1574	1574	0
112	20250207	171100	307227180	1574	1574	1574	1574	0
113	20250207	171000	307227180	1574	1574	1574	1574	0
114	20250207	170900	307227180	1574	1574	1574	1574	0
115	20250207	170800	307227180	1574	1574	1574	1574	0
116	20250207	170700	307227180	1574	1574	1574	1574	0
117	20250207	170600	307227180	1574	1574	1574	1574	0
118	20250207	170500	307227180	1574	1574	1574	1574	0
119	20250207	170400	307227180	1574	1574	1574	1574	0
120	20250207	170300	307227180	1574	1574	1574	1574	0
121	20250207	170200	307227180	1574	1574	1574	1574	0
122	20250207	170100	307227180	1574	1574	1574	1574	5878
123	20250207	170000	307227180	1574	1574	1574	1574	0
124	20250207	165900	307227180	1574	1574	1574	1574	0
125	20250207	165800	307227180	1574	1574	1574	1574	0
126	20250207	165700	307227180	1574	1574	1574	1574	0
127	20250207	165600	307227180	1574	1574	1574	1574	0
128	20250207	165500	307227180	1574	1574	1574	1574	0
129	20250207	165400	307227180	1574	1574	1574	1574	0
130	20250207	165300	307227180	1574	1574	1574	1574	0
131	20250207	165200	307227180	1574	1574	1574	1574	0
132	20250207	165100	307227180	1574	1574	1574	1574	0
133	20250207	165000	307227180	1574	1574	1574	1574	0
134	20250207	164900	307227180	1574	1574	1574	1574	0
135	20250207	164800	307227180	1574	1574	1574	1574	0
136	20250207	164700	307227180	1574	1574	1574	1574	0
137	20250207	164600	307227180	1574	1574	1574	1574	0
138	20250207	164500	307227180	1574	1574	1574	1574	0
139	20250207	164400	307227180	1574	1574	1574	1574	0
140	20250207	164300	307227180	1574	1574	1574	1574	0
141	20250207	164200	307227180	1574	1574	1574	1574	0
142	20250207	164100	307227180	1574	1574	1574	1574	0
143	20250207	164000	307227180	1574	1574	1574	1574	0
144	20250207	163900	307227180	1574	1574	1574	1574	0
145	20250207	163800	307227180	1574	1574	1574	1574	0
146	20250207	163700	307227180	1574	1574	1574	1574	0
147	20250207	163600	307227180	1574	1574	1574	1574	0
148	20250207	163500	307227180	1574	1574	1574	1574	0
149	20250207	163400	307227180	1574	1574	1574	1574	0
150	20250207	163300	307227180	1574	1574	1574	1574	0
151	20250207	163200	307227180	1574	1574	1574	1574	0
152	20250207	163100	307227180	1574	1574	1574	1574	5878
153	20250207	163000	307227180	1574	1574	1574	1574	0
154	20250207	162900	307227180	1574	1574	1574	1574	0
155	20250207	162800	307227180	1574	1574	1574	1574	0
156	20250207	162700	307227180	1574	1574	1574	1574	0
157	20250207	162600	307227180	1574	1574	1574	1574	0
158	20250207	162500	307227180	1574	1574	1574	1574	0
159	20250207	162400	307227180	1574	1574	1574	1574	0
160	20250207	162300	307227180	1574	1574	1574	1574	0
161	20250207	162200	307227180	1574	1574	1574	1574	0
162	20250207	162100	307227180	1574	1574	1574	1574	0
163	20250207	162000	307227180	1574	1574	1574	1574	0
164	20250207	161900	307227180	1574	1574	1574	1574	0
165	20250207	161800	307227180	1574	1574	1574	1574	0
166	20250207	161700	307227180	1574	1574	1574	1574	0
167	20250207	161600	307227180	1574	1574	1574	1574	0
168	20250207	161500	307227180	1574	1574	1574	1574	0
169	20250207	161400	307227180	1574	1574	1574	1574	0
170	20250207	161300	307227180	1574	1574	1574	1574	0
171	20250207	161200	307227180	1574	1574	1574	1574	0
172	20250207	161100	307227180	1574	1574	1574	1574	0
173	20250207	161000	307227180	1574	1574	1574	1574	0
174	20250207	160900	307227180	1574	1574	1574	1574	0
175	20250207	160800	307227180	1574	1574	1574	1574	0
176	20250207	160700	307227180	1574	1574	1574	1574	0
177	20250207	160600	307227180	1574	1574	1574	1574	0
178	20250207	160500	307227180	1574	1574	1574	1574	0
179	20250207	160400	307227180	1574	1574	1574	1574	0
180	20250207	160300	307227180	1574	1574	1574	1574	0
181	20250207	160200	307227180	1574	1574	1574	1574	0
182	20250207	160100	307227180	1574	1574	1574	1574	5878
183	20250207	160000	307227180	1574	1574	1574	1574	0
184	20250207	155900	307227180	1574	1574	1574	1574	0
185	20250207	155800	307227180	1574	1574	1574	1574	0
186	20250207	155700	307227180	1574	1574	1574	1574	0
187	20250207	155600	307227180	1574	1574	1574	1574	0
188	20250207	155500	307227180	1574	1574	1574	1574	0
189	20250207	155400	307227180	1574	1574	1574	1574	0
190	20250207	155300	307227180	1574	1574	1574	1574	0
191	20250207	155200	307227180	1574	1574	1574	1574	0
192	20250207	155100	307227180	1574	1574	1574	1574	0
193	20250207	155000	307227180	1574	1574	1574	1574	0
194	20250207	154900	307227180	1574	1574	1574	1574	0
195	20250207	154800	307227180	1574	1574	1574	1574	0
196	20250207	154700	307227180	1574	1574	1574	1574	0
197	20250207	154600	307227180	1574	1574	1574	1574	0
198	20250207	154500	307227180	1574	1574	1574	1574	0
199	20250207	154400	307227180	1574	1574	1574	1574	0
200	20250207	154300	307227180	1574	1574	1574	1574	0
201	20250207	154200	307227180	1574	1574	1574	1574	0
202	20250207	154100	307227180	1574	1574	1574	1574	0
203	20250207	154000	307227180	1574	1574	1574	1574	0
204	20250207	153900	307227180	1574	1574	1574	1574	0
205	20250207	153800	307227180	1574	1574	1574	1574	0
206	20250207	153700	307227180	1574	1574	1574	1574	0
207	20250207	153600	307227180	1574	1574	1574	1574	0
208	20250207	153500	307227180	1574	1574	1574	1574	0
209	20250207	153400	307227180	1574	1574	1574	1574	0
210	20250207	153300	307227180	1574	1574	1574	1574	0
211	20250207	153200	307227180	1574	1574	1574	1574	0
212	20250207	153100	307227180	1574	1574	1574	1574	5878
213	20250207	153000	307227180	1574	1574	1574	1574	5878
214	20250207	152900	297975208	1567	1567	1567	1567	0
215	20250207	152800	297975208	1567	1567	1567	1567	0
216	20250207	152700	297975208	1567	1567	1567	1567	0
217	20250207	152600	297975208	1567	1567	1567	1567	0
218	20250207	152500	297975208	1567	1567	1567	1567	0
219	20250207	152400	297975208	1567	1567	1567	1567	0
220	20250207	152300	297975208	1567	1567	1567	1567	0
221	20250207	152200	297975208	1567	1567	1567	1567	0
222	20250207	152100	297975208	1567	1567	1567	1567	0
223	20250207	152000	297975208	1567	1567	1567	1567	0
224	20250207	151900	297975208	1567	1567	1567	1567	25
225	20250207	151800	297936033	1567	1567	1567	1567	0
226	20250207	151700	297936033	1567	1565	1567	1558	7575
227	20250207	151600	286073694	1566	1559	1566	1559	561
228	20250207	151500	285199007	1567	1567	1567	1567	0
229	20250207	151400	285199007	1567	1567	1567	1567	0
230	20250207	151300	285199007	1567	1558	1567	1557	654
231	20250207	151200	284180059	1569	1569	1569	1569	1
232	20250207	151100	284178490	1570	1570	1570	1570	202
233	20250207	151000	283861350	1572	1572	1572	1572	1000
234	20250207	150900	282289350	1572	1569	1572	1558	2012
235	20250207	150800	279128753	1557	1558	1558	1557	3
236	20250207	150700	279124080	1575	1575	1575	1575	0
237	20250207	150600	279124080	1575	1559	1575	1554	2010
238	20250207	150500	275981291	1554	1554	1554	1554	3
239	20250207	150400	275976629	1559	1559	1559	1559	0
240	20250207	150300	275976629	1559	1559	1559	1559	0
241	20250207	150200	275976629	1559	1558	1559	1558	9
242	20250207	150100	275962606	1558	1558	1558	1553	4
243	20250207	150000	275956383	1553	1553	1553	1553	324
244	20250207	145900	275453211	1553	1558	1558	1553	427
245	20250207	145800	274789872	1554	1554	1554	1554	3
246	20250207	145700	274785210	1558	1557	1558	1557	11
247	20250207	145600	274768082	1558	1558	1558	1558	0
248	20250207	145500	274768082	1558	1558	1558	1558	0
249	20250207	145400	274768082	1558	1554	1558	1553	993
250	20250207	145300	273225522	1558	1558	1558	1558	0
251	20250207	145200	273225522	1558	1558	1558	1558	0
252	20250207	145100	273225522	1558	1558	1558	1558	0
253	20250207	145000	273225522	1558	1558	1558	1558	0
254	20250207	144900	273225522	1558	1558	1558	1558	0
255	20250207	144800	273225522	1558	1558	1558	1558	0
256	20250207	144700	273225522	1558	1558	1558	1558	131
257	20250207	144600	273021424	1558	1558	1558	1558	2
258	20250207	144500	273018308	1558	1558	1558	1558	50
259	20250207	144400	272940408	1552	1552	1552	1552	0
260	20250207	144300	272940408	1552	1558	1558	1552	8
261	20250207	144200	272927962	1552	1553	1558	1552	122
262	20250207	144100	272738473	1553	1563	1563	1553	676
263	20250207	144000	271684300	1567	1567	1567	1567	0
264	20250207	143900	271684300	1567	1567	1567	1567	0
265	20250207	143800	271684300	1567	1567	1567	1567	0
266	20250207	143700	271684300	1567	1566	1567	1566	11
267	20250207	143600	271667073	1570	1570	1570	1570	0
268	20250207	143500	271667073	1570	1570	1570	1570	0
269	20250207	143400	271667073	1570	1570	1570	1570	0
270	20250207	143300	271667073	1570	1570	1570	1570	0
271	20250207	143200	271667073	1570	1570	1570	1570	0
272	20250207	143100	271667073	1570	1570	1570	1570	0
273	20250207	143000	271667073	1570	1568	1570	1559	3020
274	20250207	142900	266958542	1569	1569	1570	1563	33
275	20250207	142800	266906770	1567	1567	1567	1567	0
276	20250207	142700	266906770	1567	1567	1567	1567	0
277	20250207	142600	266906770	1567	1567	1567	1560	2027
278	20250207	142500	263740845	1577	1577	1577	1577	0
279	20250207	142400	263740845	1577	1577	1577	1577	0
280	20250207	142300	263740845	1577	1570	1579	1564	3019
281	20250207	142200	258984601	1580	1580	1580	1580	10
282	20250207	142100	258968801	1560	1560	1580	1560	2306
283	20250207	142000	255350730	1560	1560	1560	1560	50
284	20250207	141900	255272730	1562	1562	1562	1562	0
285	20250207	141800	255272730	1562	1562	1562	1561	78
286	20250207	141700	255150905	1562	1562	1562	1562	128
287	20250207	141600	254950969	1562	1562	1562	1562	70
288	20250207	141500	254841629	1562	1562	1562	1562	1
289	20250207	141400	254840067	1562	1562	1562	1562	1
290	20250207	141300	254838505	1560	1560	1560	1560	0
291	20250207	141200	254838505	1560	1560	1560	1560	940
292	20250207	141100	253372105	1560	1560	1560	1560	2934
293	20250207	141000	248795065	1560	1560	1560	1560	0
294	20250207	140900	248795065	1560	1560	1560	1560	0
295	20250207	140800	248795065	1560	1560	1560	1560	1
296	20250207	140700	248793505	1559	1555	1559	1555	5373
297	20250207	140600	240417850	1555	1550	1555	1550	7304
298	20250207	140500	229096645	1550	1550	1550	1550	3824
299	20250207	140400	223169445	1550	1550	1550	1550	0
300	20250207	140300	223169445	1550	1550	1550	1550	0
301	20250207	140200	223169445	1550	1550	1550	1550	0
302	20250207	140100	223169445	1550	1550	1550	1550	0
303	20250207	140000	223169445	1550	1550	1550	1550	3000
304	20250207	135900	218519445	1550	1550	1550	1550	23
305	20250207	135800	218483795	1550	1550	1550	1550	300
306	20250207	135700	218018795	1550	1550	1550	1550	100
307	20250207	135600	217863795	1549	1549	1549	1549	0
308	20250207	135500	217863795	1549	1549	1549	1549	1192
309	20250207	135400	216017387	1549	1550	1550	1549	5550
310	20250207	135300	207414987	1550	1550	1550	1550	9000
311	20250207	135200	193464987	1555	1555	1555	1555	0
312	20250207	135100	193464987	1555	1555	1555	1555	0
313	20250207	135000	193464987	1555	1555	1555	1555	1
314	20250207	134900	193463432	1550	1550	1550	1550	0
315	20250207	134800	193463432	1550	1555	1555	1550	1051
316	20250207	134700	191834127	1555	1555	1555	1555	0
317	20250207	134600	191834127	1555	1555	1555	1555	0
318	20250207	134500	191834127	1555	1555	1555	1555	1293
319	20250207	134400	189823512	1555	1555	1555	1555	0
320	20250207	134300	189823512	1555	1555	1555	1555	1
321	20250207	134200	189821957	1550	1550	1550	1550	11936
322	20250207	134100	171321157	1555	1550	1555	1550	3
323	20250207	134000	171316497	1556	1556	1556	1556	0
324	20250207	133900	171316497	1556	1556	1556	1556	0
325	20250207	133800	171316497	1556	1556	1556	1556	0
326	20250207	133700	171316497	1556	1556	1556	1556	0
327	20250207	133600	171316497	1556	1556	1556	1556	0
328	20250207	133500	171316497	1556	1556	1556	1556	0
329	20250207	133400	171316497	1556	1556	1556	1556	0
330	20250207	133300	171316497	1556	1556	1556	1556	0
331	20250207	133200	171316497	1556	1556	1556	1556	0
332	20250207	133100	171316497	1556	1556	1556	1556	0
333	20250207	133000	171316497	1556	1556	1556	1556	1
334	20250207	132900	171314941	1549	1549	1549	1549	1
335	20250207	132800	171313392	1549	1556	1556	1549	900
336	20250207	132700	169915792	1548	1553	1558	1548	1003
337	20250207	132600	168353558	1548	1549	1553	1547	56
338	20250207	132500	168266750	1546	1546	1546	1546	0
339	20250207	132400	168266750	1546	1546	1546	1546	0
340	20250207	132300	168266750	1546	1546	1546	1546	0
341	20250207	132200	168266750	1546	1550	1550	1546	459
342	20250207	132100	167556196	1550	1551	1551	1550	1139
343	20250207	132000	165790741	1554	1554	1554	1554	0
344	20250207	131900	165790741	1554	1554	1554	1554	1
345	20250207	131800	165789187	1550	1550	1550	1550	1233
346	20250207	131700	163878037	1550	1552	1554	1550	2164
347	20250207	131600	160521847	1552	1558	1558	1552	30144
348	20250207	131500	113640476	1558	1558	1558	1558	1
349	20250207	131400	113638918	1557	1557	1557	1557	0
350	20250207	131300	113638918	1557	1557	1557	1557	50
351	20250207	131200	113561068	1557	1557	1557	1557	0
352	20250207	131100	113561068	1557	1557	1557	1557	0
353	20250207	131000	113561068	1557	1557	1557	1557	60
354	20250207	130900	113467648	1556	1556	1556	1556	314
355	20250207	130800	112979064	1559	1559	1559	1559	0
356	20250207	130700	112979064	1559	1559	1559	1559	0
357	20250207	130600	112979064	1559	1559	1559	1559	0
358	20250207	130500	112979064	1559	1559	1559	1559	0
359	20250207	130400	112979064	1559	1556	1559	1556	3154
360	20250207	130300	108071434	1560	1560	1560	1560	0
361	20250207	130200	108071434	1560	1557	1560	1557	101
362	20250207	130100	107914174	1560	1560	1560	1560	0
363	20250207	130000	107914174	1560	1557	1560	1557	102
364	20250207	125900	107755354	1560	1560	1560	1560	0
365	20250207	125800	107755354	1560	1560	1560	1560	0
366	20250207	125700	107755354	1560	1559	1560	1559	81
367	20250207	125600	107629074	1559	1559	1559	1559	0
368	20250207	125500	107629074	1559	1559	1559	1559	1
369	20250207	125400	107627515	1556	1556	1556	1556	17
370	20250207	125300	107601063	1559	1557	1559	1556	5001
371	20250207	125200	99818171	1559	1559	1559	1559	0
372	20250207	125100	99818171	1559	1556	1559	1556	462
373	20250207	125000	99099296	1557	1559	1559	1557	2941
374	20250207	124900	94518683	1560	1560	1560	1560	0
375	20250207	124800	94518683	1560	1560	1560	1560	0
376	20250207	124700	94518683	1560	1560	1560	1560	0
377	20250207	124600	94518683	1560	1560	1560	1560	0
378	20250207	124500	94518683	1560	1560	1560	1560	0
379	20250207	124400	94518683	1560	1560	1560	1560	0
380	20250207	124300	94518683	1560	1560	1560	1560	1
381	20250207	124200	94517123	1559	1559	1559	1559	0
382	20250207	124100	94517123	1559	1559	1559	1559	1
383	20250207	124000	94515564	1560	1560	1560	1560	0
384	20250207	123900	94515564	1560	1560	1560	1560	0
385	20250207	123800	94515564	1560	1560	1560	1560	0
386	20250207	123700	94515564	1560	1560	1560	1560	0
387	20250207	123600	94515564	1560	1560	1560	1560	0
388	20250207	123500	94515564	1560	1560	1560	1560	3
389	20250207	123400	94510884	1559	1559	1559	1559	2
390	20250207	123300	94507766	1560	1560	1560	1560	9
391	20250207	123200	94493726	1560	1560	1560	1560	0
392	20250207	123100	94493726	1560	1560	1560	1560	1
393	20250207	123000	94492166	1560	1560	1560	1560	50
394	20250207	122900	94414166	1562	1562	1562	1562	0
395	20250207	122800	94414166	1562	1562	1562	1562	0
396	20250207	122700	94414166	1562	1562	1562	1562	200
397	20250207	122600	94101766	1562	1562	1562	1562	0
398	20250207	122500	94101766	1562	1562	1562	1562	0
399	20250207	122400	94101766	1562	1562	1562	1562	0
400	20250207	122300	94101766	1562	1562	1562	1562	0
401	20250207	122200	94101766	1562	1562	1562	1562	0
402	20250207	122100	94101766	1562	1560	1562	1560	14
403	20250207	122000	94079924	1563	1563	1563	1563	0
404	20250207	121900	94079924	1563	1563	1563	1563	1
405	20250207	121800	94078361	1561	1562	1562	1561	59
406	20250207	121700	93986261	1563	1563	1563	1563	0
407	20250207	121600	93986261	1563	1563	1563	1563	0
408	20250207	121500	93986261	1563	1562	1563	1562	13
409	20250207	121400	93965952	1563	1563	1563	1563	0
410	20250207	121300	93965952	1563	1563	1563	1563	0
411	20250207	121200	93965952	1563	1563	1563	1563	0
412	20250207	121100	93965952	1563	1563	1563	1563	100
413	20250207	121000	93809652	1563	1563	1563	1563	0
414	20250207	120900	93809652	1563	1563	1563	1563	1
415	20250207	120800	93808089	1556	1564	1564	1556	15065
416	20250207	120700	70304715	1564	1564	1564	1564	0
417	20250207	120600	70304715	1564	1566	1566	1564	3069
418	20250207	120500	65501792	1567	1567	1567	1567	2
419	20250207	120400	65498658	1568	1568	1568	1568	0
420	20250207	120300	65498658	1568	1568	1568	1568	0
421	20250207	120200	65498658	1568	1568	1568	1568	0
422	20250207	120100	65498658	1568	1568	1568	1568	0
423	20250207	120000	65498658	1568	1568	1568	1568	0
424	20250207	115900	65498658	1568	1568	1568	1568	0
425	20250207	115800	65498658	1568	1568	1568	1568	100
426	20250207	115700	65341858	1568	1568	1568	1568	362
427	20250207	115600	64774242	1573	1573	1573	1573	0
428	20250207	115500	64774242	1573	1573	1573	1573	0
429	20250207	115400	64774242	1573	1573	1573	1573	6
430	20250207	115300	64764804	1573	1573	1573	1573	494
431	20250207	115200	63987742	1573	1573	1573	1573	0
432	20250207	115100	63987742	1573	1573	1573	1573	0
433	20250207	115000	63987742	1573	1573	1573	1573	0
434	20250207	114900	63987742	1573	1573	1573	1573	0
435	20250207	114800	63987742	1573	1573	1573	1573	0
436	20250207	114700	63987742	1573	1573	1573	1573	0
437	20250207	114600	63987742	1573	1573	1573	1573	0
438	20250207	114500	63987742	1573	1573	1573	1573	0
439	20250207	114400	63987742	1573	1573	1573	1573	0
440	20250207	114300	63987742	1573	1574	1574	1573	100
441	20250207	114200	63830392	1575	1575	1575	1575	0
442	20250207	114100	63830392	1575	1575	1575	1575	0
443	20250207	114000	63830392	1575	1575	1575	1575	0
444	20250207	113900	63830392	1575	1575	1575	1575	0
445	20250207	113800	63830392	1575	1575	1575	1575	0
446	20250207	113700	63830392	1575	1575	1575	1575	0
447	20250207	113600	63830392	1575	1575	1575	1575	0
448	20250207	113500	63830392	1575	1575	1575	1575	0
449	20250207	113400	63830392	1575	1574	1575	1574	11
450	20250207	113300	63813077	1576	1576	1576	1576	0
451	20250207	113200	63813077	1576	1570	1576	1570	2008
452	20250207	113100	60658822	1570	1570	1570	1570	0
453	20250207	113000	60658822	1570	1570	1570	1570	0
454	20250207	112900	60658822	1570	1570	1570	1570	1
455	20250207	112800	60657252	1570	1570	1570	1570	10
456	20250207	112700	60641552	1570	1570	1570	1570	0
457	20250207	112600	60641552	1570	1570	1570	1570	0
458	20250207	112500	60641552	1570	1570	1570	1570	1
459	20250207	112400	60639982	1564	1564	1564	1564	0
460	20250207	112300	60639982	1564	1564	1564	1564	0
461	20250207	112200	60639982	1564	1564	1564	1564	1
462	20250207	112100	60638418	1570	1570	1570	1570	0
463	20250207	112000	60638418	1570	1570	1570	1570	0
464	20250207	111900	60638418	1570	1570	1570	1570	55
465	20250207	111800	60552068	1564	1564	1564	1564	900
466	20250207	111700	59144468	1564	1564	1564	1564	0
467	20250207	111600	59144468	1564	1564	1564	1564	0
468	20250207	111500	59144468	1564	1564	1564	1564	0
469	20250207	111400	59144468	1564	1564	1564	1564	465
470	20250207	111300	58417208	1564	1564	1564	1564	0
471	20250207	111200	58417208	1564	1564	1564	1564	0
472	20250207	111100	58417208	1564	1564	1564	1564	0
473	20250207	111000	58417208	1564	1564	1564	1564	0
474	20250207	110900	58417208	1564	1564	1564	1564	1
475	20250207	110800	58415644	1563	1563	1563	1563	500
476	20250207	110700	57634144	1563	1563	1563	1563	0
477	20250207	110600	57634144	1563	1563	1563	1563	200
478	20250207	110500	57321544	1563	1563	1563	1563	151
479	20250207	110400	57085531	1563	1563	1563	1563	199
480	20250207	110300	56774494	1564	1564	1564	1564	606
481	20250207	110200	55826710	1564	1565	1565	1564	555
482	20250207	110100	54958659	1566	1566	1566	1566	0
483	20250207	110000	54958659	1566	1566	1566	1566	0
484	20250207	105900	54958659	1566	1566	1566	1566	6
485	20250207	105800	54949263	1568	1568	1568	1568	0
486	20250207	105700	54949263	1568	1568	1568	1568	50
487	20250207	105600	54870863	1569	1569	1569	1569	0
488	20250207	105500	54870863	1569	1569	1569	1569	0
489	20250207	105400	54870863	1569	1569	1569	1569	0
490	20250207	105300	54870863	1569	1569	1569	1569	0
491	20250207	105200	54870863	1569	1569	1569	1569	0
492	20250207	105100	54870863	1569	1569	1569	1569	0
493	20250207	105000	54870863	1569	1569	1569	1569	0
494	20250207	104900	54870863	1569	1568	1569	1568	6
495	20250207	104800	54861454	1566	1566	1566	1566	0
496	20250207	104700	54861454	1566	1566	1566	1566	0
497	20250207	104600	54861454	1566	1566	1566	1566	0
498	20250207	104500	54861454	1566	1566	1566	1566	994
499	20250207	104400	53304850	1566	1566	1566	1566	0
500	20250207	104300	53304850	1566	1566	1566	1566	0
501	20250207	104200	53304850	1566	1566	1566	1566	5
502	20250207	104100	53297020	1566	1566	1566	1566	0
503	20250207	104000	53297020	1566	1566	1566	1566	0
504	20250207	103900	53297020	1566	1566	1566	1566	0
505	20250207	103800	53297020	1566	1566	1566	1566	0
506	20250207	103700	53297020	1566	1566	1566	1566	0
507	20250207	103600	53297020	1566	1568	1568	1563	102
508	20250207	103500	53137586	1568	1568	1568	1568	0
509	20250207	103400	53137586	1568	1568	1568	1568	0
510	20250207	103300	53137586	1568	1568	1568	1568	0
511	20250207	103200	53137586	1568	1568	1568	1568	0
512	20250207	103100	53137586	1568	1568	1568	1568	1
513	20250207	103000	53136018	1568	1563	1568	1562	704
514	20250207	102900	52036247	1563	1563	1563	1563	0
515	20250207	102800	52036247	1563	1563	1563	1563	0
516	20250207	102700	52036247	1563	1563	1563	1563	0
517	20250207	102600	52036247	1563	1563	1563	1563	45
518	20250207	102500	51965912	1568	1568	1568	1568	1
519	20250207	102400	51964344	1562	1562	1562	1562	10
520	20250207	102300	51948724	1568	1562	1568	1562	1590
521	20250207	102200	49465138	1569	1569	1569	1569	0
522	20250207	102100	49465138	1569	1569	1569	1569	0
523	20250207	102000	49465138	1569	1569	1569	1569	0
524	20250207	101900	49465138	1569	1569	1569	1569	0
525	20250207	101800	49465138	1569	1569	1569	1569	61
526	20250207	101700	49369429	1562	1562	1562	1562	312
527	20250207	101600	48882085	1562	1562	1562	1562	0
528	20250207	101500	48882085	1562	1564	1569	1562	2012
529	20250207	101400	45738707	1569	1569	1569	1569	8
530	20250207	101300	45726155	1569	1569	1569	1569	2
531	20250207	101200	45723017	1569	1569	1569	1569	0
532	20250207	101100	45723017	1569	1569	1569	1569	44
533	20250207	101000	45653981	1569	1569	1569	1569	0
534	20250207	100900	45653981	1569	1569	1569	1569	1
535	20250207	100800	45652412	1566	1568	1568	1566	10
536	20250207	100700	45636742	1569	1569	1569	1569	0
537	20250207	100600	45636742	1569	1569	1569	1569	0
538	20250207	100500	45636742	1569	1569	1569	1569	0
539	20250207	100400	45636742	1569	1569	1569	1569	0
540	20250207	100300	45636742	1569	1569	1569	1569	0
541	20250207	100200	45636742	1569	1569	1569	1569	0
542	20250207	100100	45636742	1569	1569	1569	1569	0
543	20250207	100000	45636742	1569	1569	1569	1569	1
544	20250207	095900	45635173	1562	1563	1563	1562	1000
545	20250207	095800	44072873	1569	1569	1569	1569	2
546	20250207	095700	44069735	1569	1569	1569	1569	32
547	20250207	095600	44019527	1563	1563	1563	1563	0
548	20250207	095500	44019527	1563	1563	1563	1563	0
549	20250207	095400	44019527	1563	1563	1563	1563	0
550	20250207	095300	44019527	1563	1563	1563	1563	358
551	20250207	095200	43459973	1567	1567	1567	1567	0
552	20250207	095100	43459973	1567	1567	1567	1567	0
553	20250207	095000	43459973	1567	1563	1567	1563	720
554	20250207	094900	42331813	1563	1563	1563	1563	76
555	20250207	094800	42213025	1562	1564	1564	1562	600
556	20250207	094700	41275371	1567	1567	1567	1567	1
557	20250207	094600	41273804	1567	1567	1567	1567	0
558	20250207	094500	41273804	1567	1567	1567	1567	152
559	20250207	094400	41035620	1567	1567	1567	1567	107
560	20250207	094300	40867951	1567	1567	1567	1567	182
561	20250207	094200	40582757	1568	1563	1568	1562	933
562	20250207	094100	39124776	1567	1564	1567	1563	136
563	20250207	094000	38912104	1564	1569	1569	1564	3862
564	20250207	093900	32866600	1570	1574	1574	1570	14281
565	20250207	093800	10438402	1578	1578	1578	1578	0
566	20250207	093700	10438402	1578	1578	1578	1578	0
567	20250207	093600	10438402	1578	1578	1578	1578	0
568	20250207	093500	10438402	1578	1578	1578	1578	0
569	20250207	093400	10438402	1578	1578	1578	1578	10
570	20250207	093300	10422622	1579	1579	1579	1579	0
571	20250207	093200	10422622	1579	1579	1579	1579	0
572	20250207	093100	10422622	1579	1579	1579	1579	0
573	20250207	093000	10422622	1579	1579	1579	1579	0
574	20250207	092900	10422622	1579	1579	1579	1579	0
575	20250207	092800	10422622	1579	1579	1579	1579	3
576	20250207	092700	10417885	1579	1579	1579	1579	0
577	20250207	092600	10417885	1579	1579	1579	1579	1
578	20250207	092500	10416306	1575	1575	1575	1575	0
579	20250207	092400	10416306	1575	1575	1575	1575	656
580	20250207	092300	9383106	1575	1575	1575	1575	364
581	20250207	092200	8809806	1575	1575	1575	1575	277
582	20250207	092100	8373531	1575	1575	1575	1575	0
583	20250207	092000	8373531	1575	1575	1575	1575	0
584	20250207	091900	8373531	1575	1579	1579	1575	315
585	20250207	091800	7877337	1581	1581	1581	1581	317
586	20250207	091700	7376160	1583	1583	1583	1583	0
587	20250207	091600	7376160	1583	1583	1583	1583	0
588	20250207	091500	7376160	1583	1583	1583	1583	0
589	20250207	091400	7376160	1583	1583	1583	1583	0
590	20250207	091300	7376160	1583	1583	1583	1583	0
591	20250207	091200	7376160	1583	1583	1583	1583	0
592	20250207	091100	7376160	1583	1583	1583	1583	1000
593	20250207	091000	5793160	1583	1583	1583	1583	15
594	20250207	090900	5769415	1579	1579	1579	1579	0
595	20250207	090800	5769415	1579	1580	1580	1579	10
596	20250207	090700	5753619	1581	1584	1584	1581	47
597	20250207	090600	5679200	1584	1584	1584	1584	100
598	20250207	090500	5520800	1584	1584	1584	1584	403
599	20250207	090400	4882448	1573	1573	1573	1573	0
600	20250207	090300	4882448	1573	1573	1573	1573	0
601	20250207	090200	4882448	1573	1573	1573	1573	50
602	20250207	090100	4803798	1573	1576	1576	1573	1593
603	20250207	090000	2296741	1589	1576	1592	1576	1455