KissMeData/058820/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	194100	449085612	1860	1860	1860	1860	3399
3	20250207	194000	449085612	1860	1860	1860	1860	0
4	20250207	193900	449085612	1860	1860	1860	1860	0
5	20250207	193800	449085612	1860	1860	1860	1860	0
6	20250207	193700	449085612	1860	1860	1860	1860	0
7	20250207	193600	449085612	1860	1860	1860	1860	0
8	20250207	193500	449085612	1860	1860	1860	1860	0
9	20250207	193400	449085612	1860	1860	1860	1860	0
10	20250207	193300	449085612	1860	1860	1860	1860	0
11	20250207	193200	449085612	1860	1860	1860	1860	0
12	20250207	193100	449085612	1860	1860	1860	1860	0
13	20250207	193000	449085612	1860	1860	1860	1860	0
14	20250207	192900	449085612	1860	1860	1860	1860	0
15	20250207	192800	449085612	1860	1860	1860	1860	0
16	20250207	192700	449085612	1860	1860	1860	1860	0
17	20250207	192600	449085612	1860	1860	1860	1860	0
18	20250207	192500	449085612	1860	1860	1860	1860	0
19	20250207	192400	449085612	1860	1860	1860	1860	0
20	20250207	192300	449085612	1860	1860	1860	1860	0
21	20250207	192200	449085612	1860	1860	1860	1860	0
22	20250207	192100	449085612	1860	1860	1860	1860	0
23	20250207	192000	449085612	1860	1860	1860	1860	0
24	20250207	191900	449085612	1860	1860	1860	1860	0
25	20250207	191800	449085612	1860	1860	1860	1860	0
26	20250207	191700	449085612	1860	1860	1860	1860	0
27	20250207	191600	449085612	1860	1860	1860	1860	0
28	20250207	191500	449085612	1860	1860	1860	1860	0
29	20250207	191400	449085612	1860	1860	1860	1860	0
30	20250207	191300	449085612	1860	1860	1860	1860	0
31	20250207	191200	449085612	1860	1860	1860	1860	0
32	20250207	191100	449085612	1860	1860	1860	1860	3399
33	20250207	191000	449085612	1860	1860	1860	1860	0
34	20250207	190900	449085612	1860	1860	1860	1860	0
35	20250207	190800	449085612	1860	1860	1860	1860	0
36	20250207	190700	449085612	1860	1860	1860	1860	0
37	20250207	190600	449085612	1860	1860	1860	1860	0
38	20250207	190500	449085612	1860	1860	1860	1860	0
39	20250207	190400	449085612	1860	1860	1860	1860	0
40	20250207	190300	449085612	1860	1860	1860	1860	0
41	20250207	190200	449085612	1860	1860	1860	1860	0
42	20250207	190100	449085612	1860	1860	1860	1860	0
43	20250207	190000	449085612	1860	1860	1860	1860	0
44	20250207	185900	449085612	1860	1860	1860	1860	0
45	20250207	185800	449085612	1860	1860	1860	1860	0
46	20250207	185700	449085612	1860	1860	1860	1860	0
47	20250207	185600	449085612	1860	1860	1860	1860	0
48	20250207	185500	449085612	1860	1860	1860	1860	0
49	20250207	185400	449085612	1860	1860	1860	1860	0
50	20250207	185300	449085612	1860	1860	1860	1860	0
51	20250207	185200	449085612	1860	1860	1860	1860	0
52	20250207	185100	449085612	1860	1860	1860	1860	0
53	20250207	185000	449085612	1860	1860	1860	1860	0
54	20250207	184900	449085612	1860	1860	1860	1860	0
55	20250207	184800	449085612	1860	1860	1860	1860	0
56	20250207	184700	449085612	1860	1860	1860	1860	0
57	20250207	184600	449085612	1860	1860	1860	1860	0
58	20250207	184500	449085612	1860	1860	1860	1860	0
59	20250207	184400	449085612	1860	1860	1860	1860	0
60	20250207	184300	449085612	1860	1860	1860	1860	0
61	20250207	184200	449085612	1860	1860	1860	1860	0
62	20250207	184100	449085612	1860	1860	1860	1860	3399
63	20250207	184000	449085612	1860	1860	1860	1860	0
64	20250207	183900	449085612	1860	1860	1860	1860	0
65	20250207	183800	449085612	1860	1860	1860	1860	0
66	20250207	183700	449085612	1860	1860	1860	1860	0
67	20250207	183600	449085612	1860	1860	1860	1860	0
68	20250207	183500	449085612	1860	1860	1860	1860	0
69	20250207	183400	449085612	1860	1860	1860	1860	0
70	20250207	183300	449085612	1860	1860	1860	1860	0
71	20250207	183200	449085612	1860	1860	1860	1860	0
72	20250207	183100	449085612	1860	1860	1860	1860	0
73	20250207	183000	449085612	1860	1860	1860	1860	0
74	20250207	182900	449085612	1860	1860	1860	1860	0
75	20250207	182800	449085612	1860	1860	1860	1860	0
76	20250207	182700	449085612	1860	1860	1860	1860	0
77	20250207	182600	449085612	1860	1860	1860	1860	0
78	20250207	182500	449085612	1860	1860	1860	1860	0
79	20250207	182400	449085612	1860	1860	1860	1860	0
80	20250207	182300	449085612	1860	1860	1860	1860	0
81	20250207	182200	449085612	1860	1860	1860	1860	0
82	20250207	182100	449085612	1860	1860	1860	1860	0
83	20250207	182000	449085612	1860	1860	1860	1860	0
84	20250207	181900	449085612	1860	1860	1860	1860	0
85	20250207	181800	449085612	1860	1860	1860	1860	0
86	20250207	181700	449085612	1860	1860	1860	1860	0
87	20250207	181600	449085612	1860	1860	1860	1860	0
88	20250207	181500	449085612	1860	1860	1860	1860	0
89	20250207	181400	449085612	1860	1860	1860	1860	0
90	20250207	181300	449085612	1860	1860	1860	1860	0
91	20250207	181200	449085612	1860	1860	1860	1860	0
92	20250207	181100	449085612	1860	1860	1860	1860	3399
93	20250207	181000	449085612	1860	1860	1860	1860	0
94	20250207	180900	449085612	1860	1860	1860	1860	0
95	20250207	180800	449085612	1860	1860	1860	1860	0
96	20250207	180700	449085612	1860	1860	1860	1860	0
97	20250207	180600	449085612	1860	1860	1860	1860	0
98	20250207	180500	449085612	1860	1860	1860	1860	0
99	20250207	180400	449085612	1860	1860	1860	1860	0
100	20250207	180300	449085612	1860	1860	1860	1860	0
101	20250207	180200	449085612	1860	1860	1860	1860	0
102	20250207	180100	449085612	1860	1860	1860	1860	0
103	20250207	180000	449085612	1860	1860	1860	1860	0
104	20250207	175900	449085612	1860	1860	1860	1860	0
105	20250207	175800	449085612	1860	1860	1860	1860	0
106	20250207	175700	449085612	1860	1860	1860	1860	0
107	20250207	175600	449085612	1860	1860	1860	1860	0
108	20250207	175500	449085612	1860	1860	1860	1860	0
109	20250207	175400	449085612	1860	1860	1860	1860	0
110	20250207	175300	449085612	1860	1860	1860	1860	0
111	20250207	175200	449085612	1860	1860	1860	1860	0
112	20250207	175100	449085612	1860	1860	1860	1860	0
113	20250207	175000	449085612	1860	1860	1860	1860	0
114	20250207	174900	449085612	1860	1860	1860	1860	0
115	20250207	174800	449085612	1860	1860	1860	1860	0
116	20250207	174700	449085612	1860	1860	1860	1860	0
117	20250207	174600	449085612	1860	1860	1860	1860	0
118	20250207	174500	449085612	1860	1860	1860	1860	0
119	20250207	174400	449085612	1860	1860	1860	1860	0
120	20250207	174300	449085612	1860	1860	1860	1860	0
121	20250207	174200	449085612	1860	1860	1860	1860	0
122	20250207	174100	449085612	1860	1860	1860	1860	3399
123	20250207	174000	449085612	1860	1860	1860	1860	0
124	20250207	173900	449085612	1860	1860	1860	1860	0
125	20250207	173800	449085612	1860	1860	1860	1860	0
126	20250207	173700	449085612	1860	1860	1860	1860	0
127	20250207	173600	449085612	1860	1860	1860	1860	0
128	20250207	173500	449085612	1860	1860	1860	1860	0
129	20250207	173400	449085612	1860	1860	1860	1860	0
130	20250207	173300	449085612	1860	1860	1860	1860	0
131	20250207	173200	449085612	1860	1860	1860	1860	0
132	20250207	173100	449085612	1860	1860	1860	1860	0
133	20250207	173000	449085612	1860	1860	1860	1860	0
134	20250207	172900	449085612	1860	1860	1860	1860	0
135	20250207	172800	449085612	1860	1860	1860	1860	0
136	20250207	172700	449085612	1860	1860	1860	1860	0
137	20250207	172600	449085612	1860	1860	1860	1860	0
138	20250207	172500	449085612	1860	1860	1860	1860	0
139	20250207	172400	449085612	1860	1860	1860	1860	0
140	20250207	172300	449085612	1860	1860	1860	1860	0
141	20250207	172200	449085612	1860	1860	1860	1860	0
142	20250207	172100	449085612	1860	1860	1860	1860	0
143	20250207	172000	449085612	1860	1860	1860	1860	0
144	20250207	171900	449085612	1860	1860	1860	1860	0
145	20250207	171800	449085612	1860	1860	1860	1860	0
146	20250207	171700	449085612	1860	1860	1860	1860	0
147	20250207	171600	449085612	1860	1860	1860	1860	0
148	20250207	171500	449085612	1860	1860	1860	1860	0
149	20250207	171400	449085612	1860	1860	1860	1860	0
150	20250207	171300	449085612	1860	1860	1860	1860	0
151	20250207	171200	449085612	1860	1860	1860	1860	0
152	20250207	171100	449085612	1860	1860	1860	1860	3399
153	20250207	171000	449085612	1860	1860	1860	1860	0
154	20250207	170900	449085612	1860	1860	1860	1860	0
155	20250207	170800	449085612	1860	1860	1860	1860	0
156	20250207	170700	449085612	1860	1860	1860	1860	0
157	20250207	170600	449085612	1860	1860	1860	1860	0
158	20250207	170500	449085612	1860	1860	1860	1860	0
159	20250207	170400	449085612	1860	1860	1860	1860	0
160	20250207	170300	449085612	1860	1860	1860	1860	0
161	20250207	170200	449085612	1860	1860	1860	1860	0
162	20250207	170100	449085612	1860	1860	1860	1860	0
163	20250207	170000	449085612	1860	1860	1860	1860	0
164	20250207	165900	449085612	1860	1860	1860	1860	0
165	20250207	165800	449085612	1860	1860	1860	1860	0
166	20250207	165700	449085612	1860	1860	1860	1860	0
167	20250207	165600	449085612	1860	1860	1860	1860	0
168	20250207	165500	449085612	1860	1860	1860	1860	0
169	20250207	165400	449085612	1860	1860	1860	1860	0
170	20250207	165300	449085612	1860	1860	1860	1860	0
171	20250207	165200	449085612	1860	1860	1860	1860	0
172	20250207	165100	449085612	1860	1860	1860	1860	0
173	20250207	165000	449085612	1860	1860	1860	1860	0
174	20250207	164900	449085612	1860	1860	1860	1860	0
175	20250207	164800	449085612	1860	1860	1860	1860	0
176	20250207	164700	449085612	1860	1860	1860	1860	0
177	20250207	164600	449085612	1860	1860	1860	1860	0
178	20250207	164500	449085612	1860	1860	1860	1860	0
179	20250207	164400	449085612	1860	1860	1860	1860	0
180	20250207	164300	449085612	1860	1860	1860	1860	0
181	20250207	164200	449085612	1860	1860	1860	1860	0
182	20250207	164100	449085612	1860	1860	1860	1860	3399
183	20250207	164000	449085612	1860	1860	1860	1860	0
184	20250207	163900	449085612	1860	1860	1860	1860	0
185	20250207	163800	449085612	1860	1860	1860	1860	0
186	20250207	163700	449085612	1860	1860	1860	1860	0
187	20250207	163600	449085612	1860	1860	1860	1860	0
188	20250207	163500	449085612	1860	1860	1860	1860	0
189	20250207	163400	449085612	1860	1860	1860	1860	0
190	20250207	163300	449085612	1860	1860	1860	1860	0
191	20250207	163200	449085612	1860	1860	1860	1860	0
192	20250207	163100	449085612	1860	1860	1860	1860	0
193	20250207	163000	449085612	1860	1860	1860	1860	0
194	20250207	162900	449085612	1860	1860	1860	1860	0
195	20250207	162800	449085612	1860	1860	1860	1860	0
196	20250207	162700	449085612	1860	1860	1860	1860	0
197	20250207	162600	449085612	1860	1860	1860	1860	0
198	20250207	162500	449085612	1860	1860	1860	1860	0
199	20250207	162400	449085612	1860	1860	1860	1860	0
200	20250207	162300	449085612	1860	1860	1860	1860	0
201	20250207	162200	449085612	1860	1860	1860	1860	0
202	20250207	162100	449085612	1860	1860	1860	1860	0
203	20250207	162000	449085612	1860	1860	1860	1860	0
204	20250207	161900	449085612	1860	1860	1860	1860	0
205	20250207	161800	449085612	1860	1860	1860	1860	0
206	20250207	161700	449085612	1860	1860	1860	1860	0
207	20250207	161600	449085612	1860	1860	1860	1860	0
208	20250207	161500	449085612	1860	1860	1860	1860	0
209	20250207	161400	449085612	1860	1860	1860	1860	0
210	20250207	161300	449085612	1860	1860	1860	1860	0
211	20250207	161200	449085612	1860	1860	1860	1860	0
212	20250207	161100	449085612	1860	1860	1860	1860	3399
213	20250207	161000	449085612	1860	1860	1860	1860	0
214	20250207	160900	449085612	1860	1860	1860	1860	0
215	20250207	160800	449085612	1860	1860	1860	1860	0
216	20250207	160700	449085612	1860	1860	1860	1860	0
217	20250207	160600	449085612	1860	1860	1860	1860	0
218	20250207	160500	449085612	1860	1860	1860	1860	0
219	20250207	160400	449085612	1860	1860	1860	1860	0
220	20250207	160300	449085612	1860	1860	1860	1860	0
221	20250207	160200	449085612	1860	1860	1860	1860	0
222	20250207	160100	449085612	1860	1860	1860	1860	0
223	20250207	160000	449085612	1860	1860	1860	1860	0
224	20250207	155900	449085612	1860	1860	1860	1860	0
225	20250207	155800	449085612	1860	1860	1860	1860	0
226	20250207	155700	449085612	1860	1860	1860	1860	0
227	20250207	155600	449085612	1860	1860	1860	1860	0
228	20250207	155500	449085612	1860	1860	1860	1860	0
229	20250207	155400	449085612	1860	1860	1860	1860	0
230	20250207	155300	449085612	1860	1860	1860	1860	0
231	20250207	155200	449085612	1860	1860	1860	1860	0
232	20250207	155100	449085612	1860	1860	1860	1860	0
233	20250207	155000	449085612	1860	1860	1860	1860	0
234	20250207	154900	449085612	1860	1860	1860	1860	0
235	20250207	154800	449085612	1860	1860	1860	1860	0
236	20250207	154700	449085612	1860	1860	1860	1860	0
237	20250207	154600	449085612	1860	1860	1860	1860	0
238	20250207	154500	449085612	1860	1860	1860	1860	0
239	20250207	154400	449085612	1860	1860	1860	1860	0
240	20250207	154300	449085612	1860	1860	1860	1860	0
241	20250207	154200	449085612	1860	1860	1860	1860	0
242	20250207	154100	449085612	1860	1860	1860	1860	3399
243	20250207	154000	449085612	1860	1860	1860	1860	0
244	20250207	153900	449085612	1860	1860	1860	1860	0
245	20250207	153800	449085612	1860	1860	1860	1860	0
246	20250207	153700	449085612	1860	1860	1860	1860	0
247	20250207	153600	449085612	1860	1860	1860	1860	0
248	20250207	153500	449085612	1860	1860	1860	1860	0
249	20250207	153400	449085612	1860	1860	1860	1860	0
250	20250207	153300	449085612	1860	1860	1860	1860	0
251	20250207	153200	449085612	1860	1860	1860	1860	0
252	20250207	153100	449085612	1860	1860	1860	1860	0
253	20250207	153000	449085612	1860	1860	1860	1860	3399
254	20250207	152900	442763472	1860	1860	1860	1860	0
255	20250207	152800	442763472	1860	1860	1860	1860	0
256	20250207	152700	442763472	1860	1860	1860	1860	0
257	20250207	152600	442763472	1860	1860	1860	1860	0
258	20250207	152500	442763472	1860	1860	1860	1860	0
259	20250207	152400	442763472	1860	1860	1860	1860	0
260	20250207	152300	442763472	1860	1860	1860	1860	0
261	20250207	152200	442763472	1860	1860	1860	1860	0
262	20250207	152100	442763472	1860	1860	1860	1860	0
263	20250207	152000	442763472	1860	1860	1860	1860	0
264	20250207	151900	442763472	1860	1860	1860	1860	0
265	20250207	151800	442763472	1860	1860	1860	1860	0
266	20250207	151700	442763472	1860	1858	1860	1858	2600
267	20250207	151600	437932321	1855	1856	1859	1855	2397
268	20250207	151500	433484974	1859	1859	1859	1859	0
269	20250207	151400	433484974	1859	1859	1859	1859	0
270	20250207	151300	433484974	1859	1859	1859	1859	0
271	20250207	151200	433484974	1859	1859	1859	1859	0
272	20250207	151100	433484974	1859	1857	1859	1857	970
273	20250207	151000	431682414	1860	1856	1860	1856	52
274	20250207	150900	431585898	1861	1861	1861	1861	0
275	20250207	150800	431585898	1861	1855	1861	1852	5199
276	20250207	150700	421939547	1855	1855	1855	1855	0
277	20250207	150600	421939547	1855	1857	1858	1855	900
278	20250207	150500	420268124	1854	1858	1858	1854	2348
279	20250207	150400	415912580	1861	1861	1861	1861	0
280	20250207	150300	415912580	1861	1861	1861	1861	1
281	20250207	150200	415910719	1861	1861	1861	1861	0
282	20250207	150100	415910719	1861	1861	1861	1861	0
283	20250207	150000	415910719	1861	1861	1861	1861	0
284	20250207	145900	415910719	1861	1861	1861	1861	0
285	20250207	145800	415910719	1861	1859	1861	1859	551
286	20250207	145700	414886408	1861	1861	1861	1861	3
287	20250207	145600	414880825	1861	1861	1861	1861	600
288	20250207	145500	413764225	1861	1861	1861	1861	1
289	20250207	145400	413762364	1863	1863	1863	1863	0
290	20250207	145300	413762364	1863	1857	1863	1857	2711
291	20250207	145200	408725715	1861	1857	1861	1857	2156
292	20250207	145100	404722019	1862	1861	1862	1861	250
293	20250207	145000	404256750	1857	1860	1863	1857	4418
294	20250207	144900	396047871	1860	1859	1860	1859	210
295	20250207	144800	395657432	1859	1859	1859	1859	0
296	20250207	144700	395657432	1859	1859	1859	1859	100
297	20250207	144600	395471532	1859	1859	1859	1859	0
298	20250207	144500	395471532	1859	1859	1859	1859	0
299	20250207	144400	395471532	1859	1859	1859	1859	0
300	20250207	144300	395471532	1859	1858	1859	1858	350
301	20250207	144200	394821223	1855	1855	1855	1855	0
302	20250207	144100	394821223	1855	1855	1855	1855	648
303	20250207	144000	393619183	1859	1859	1859	1859	90
304	20250207	143900	393451873	1859	1859	1859	1859	0
305	20250207	143800	393451873	1859	1859	1859	1859	0
306	20250207	143700	393451873	1859	1859	1859	1859	0
307	20250207	143600	393451873	1859	1861	1861	1851	102
308	20250207	143500	393263053	1852	1863	1863	1852	4012
309	20250207	143400	385828429	1863	1863	1863	1863	1
310	20250207	143300	385826566	1858	1858	1858	1858	5
311	20250207	143200	385817276	1856	1856	1856	1856	39
312	20250207	143100	385744892	1858	1858	1858	1858	0
313	20250207	143000	385744892	1858	1858	1858	1858	0
314	20250207	142900	385744892	1858	1858	1858	1858	0
315	20250207	142800	385744892	1858	1857	1858	1857	209
316	20250207	142700	385356679	1858	1858	1858	1858	2439
317	20250207	142600	380825017	1857	1857	1857	1857	0
318	20250207	142500	380825017	1857	1857	1857	1857	0
319	20250207	142400	380825017	1857	1857	1857	1857	0
320	20250207	142300	380825017	1857	1857	1857	1857	0
321	20250207	142200	380825017	1857	1857	1857	1857	0
322	20250207	142100	380825017	1857	1857	1857	1857	0
323	20250207	142000	380825017	1857	1857	1857	1857	18
324	20250207	141900	380791591	1858	1858	1858	1858	0
325	20250207	141800	380791591	1858	1858	1858	1858	0
326	20250207	141700	380791591	1858	1859	1859	1858	12
327	20250207	141600	380769291	1859	1859	1859	1858	43
328	20250207	141500	380689394	1858	1859	1859	1858	20
329	20250207	141400	380652223	1859	1859	1859	1859	9
330	20250207	141300	380635492	1865	1855	1865	1855	1697
331	20250207	141200	377481826	1856	1856	1856	1856	570
332	20250207	141100	376423906	1864	1864	1864	1864	0
333	20250207	141000	376423906	1864	1864	1864	1864	340
334	20250207	140900	375790146	1864	1864	1864	1864	200
335	20250207	140800	375417346	1865	1865	1865	1865	200
336	20250207	140700	375044346	1866	1866	1866	1866	0
337	20250207	140600	375044346	1866	1866	1866	1866	0
338	20250207	140500	375044346	1866	1856	1866	1856	606
339	20250207	140400	373918830	1869	1856	1869	1856	1500
340	20250207	140300	371134665	1854	1854	1854	1854	0
341	20250207	140200	371134665	1854	1854	1854	1854	138
342	20250207	140100	370878813	1856	1856	1856	1856	0
343	20250207	140000	370878813	1856	1855	1856	1855	1200
344	20250207	135900	368651749	1856	1856	1856	1856	0
345	20250207	135800	368651749	1856	1856	1856	1856	0
346	20250207	135700	368651749	1856	1856	1856	1856	0
347	20250207	135600	368651749	1856	1854	1856	1854	5000
348	20250207	135500	359381549	1854	1854	1854	1854	0
349	20250207	135400	359381549	1854	1854	1854	1854	61
350	20250207	135300	359268455	1854	1853	1854	1853	400
351	20250207	135200	358527155	1852	1852	1852	1852	9
352	20250207	135100	358510487	1852	1852	1852	1852	25
353	20250207	135000	358464187	1853	1853	1853	1853	4
354	20250207	134900	358456775	1854	1854	1854	1854	0
355	20250207	134800	358456775	1854	1853	1854	1853	2
356	20250207	134700	358453068	1850	1850	1850	1850	0
357	20250207	134600	358453068	1850	1850	1850	1850	0
358	20250207	134500	358453068	1850	1850	1850	1850	0
359	20250207	134400	358453068	1850	1850	1850	1850	0
360	20250207	134300	358453068	1850	1850	1850	1850	0
361	20250207	134200	358453068	1850	1850	1850	1850	121
362	20250207	134100	358229218	1850	1851	1854	1850	2476
363	20250207	134000	353645551	1854	1854	1854	1854	0
364	20250207	133900	353645551	1854	1854	1854	1854	0
365	20250207	133800	353645551	1854	1854	1854	1854	0
366	20250207	133700	353645551	1854	1854	1854	1854	0
367	20250207	133600	353645551	1854	1854	1854	1854	0
368	20250207	133500	353645551	1854	1854	1854	1854	0
369	20250207	133400	353645551	1854	1854	1854	1854	0
370	20250207	133300	353645551	1854	1854	1854	1854	0
371	20250207	133200	353645551	1854	1854	1854	1854	0
372	20250207	133100	353645551	1854	1854	1854	1854	0
373	20250207	133000	353645551	1854	1856	1856	1852	1611
374	20250207	132900	350661937	1855	1855	1855	1855	18
375	20250207	132800	350628547	1856	1856	1856	1856	1
376	20250207	132700	350626691	1855	1855	1855	1855	1
377	20250207	132600	350624836	1855	1855	1855	1855	63
378	20250207	132500	350507971	1856	1855	1856	1855	101
379	20250207	132400	350320615	1855	1855	1855	1855	1
380	20250207	132300	350318760	1853	1853	1853	1853	0
381	20250207	132200	350318760	1853	1853	1853	1853	0
382	20250207	132100	350318760	1853	1853	1853	1853	318
383	20250207	132000	349729506	1853	1853	1853	1853	300
384	20250207	131900	349173606	1853	1853	1853	1853	1
385	20250207	131800	349171753	1850	1850	1850	1850	0
386	20250207	131700	349171753	1850	1850	1850	1850	0
387	20250207	131600	349171753	1850	1850	1850	1850	699
388	20250207	131500	347878603	1850	1850	1850	1850	0
389	20250207	131400	347878603	1850	1853	1853	1850	4000
390	20250207	131300	340472791	1854	1854	1854	1854	0
391	20250207	131200	340472791	1854	1854	1854	1854	1
392	20250207	131100	340470937	1854	1854	1854	1854	0
393	20250207	131000	340470937	1854	1854	1854	1854	0
394	20250207	130900	340470937	1854	1854	1854	1854	1
395	20250207	130800	340469083	1854	1854	1854	1854	683
396	20250207	130700	339202801	1855	1855	1855	1855	0
397	20250207	130600	339202801	1855	1855	1855	1855	0
398	20250207	130500	339202801	1855	1855	1855	1855	0
399	20250207	130400	339202801	1855	1855	1856	1855	75
400	20250207	130300	339063651	1854	1854	1854	1854	177
401	20250207	130200	338735493	1855	1855	1855	1855	7
402	20250207	130100	338722508	1855	1855	1855	1855	55
403	20250207	130000	338620483	1855	1855	1855	1855	469
404	20250207	125900	337750488	1855	1855	1855	1855	280
405	20250207	125800	337231088	1855	1855	1855	1855	900
406	20250207	125700	335561588	1856	1856	1856	1856	0
407	20250207	125600	335561588	1856	1856	1856	1856	0
408	20250207	125500	335561588	1856	1856	1856	1856	0
409	20250207	125400	335561588	1856	1856	1856	1856	0
410	20250207	125300	335561588	1856	1856	1856	1856	335
411	20250207	125200	334939828	1856	1856	1856	1856	9
412	20250207	125100	334923124	1857	1857	1857	1857	664
413	20250207	125000	333690076	1858	1858	1858	1858	4
414	20250207	124900	333682644	1858	1858	1858	1858	0
415	20250207	124800	333682644	1858	1858	1858	1858	0
416	20250207	124700	333682644	1858	1858	1858	1858	1
417	20250207	124600	333680786	1858	1858	1858	1858	1
418	20250207	124500	333678928	1858	1858	1858	1858	0
419	20250207	124400	333678928	1858	1858	1858	1858	0
420	20250207	124300	333678928	1858	1858	1858	1858	634
421	20250207	124200	332500956	1859	1859	1859	1859	0
422	20250207	124100	332500956	1859	1859	1859	1859	390
423	20250207	124000	331775946	1859	1859	1859	1859	0
424	20250207	123900	331775946	1859	1859	1859	1859	0
425	20250207	123800	331775946	1859	1859	1859	1859	0
426	20250207	123700	331775946	1859	1859	1859	1859	354
427	20250207	123600	331117860	1860	1862	1862	1860	648
428	20250207	123500	329912224	1869	1869	1869	1869	30
429	20250207	123400	329856154	1870	1870	1870	1870	0
430	20250207	123300	329856154	1870	1870	1870	1870	0
431	20250207	123200	329856154	1870	1870	1870	1870	300
432	20250207	123100	329295154	1871	1871	1871	1871	0
433	20250207	123000	329295154	1871	1855	1871	1855	15494
434	20250207	122900	300390432	1853	1853	1853	1853	0
435	20250207	122800	300390432	1853	1853	1853	1853	251
436	20250207	122700	299925329	1853	1854	1854	1853	722
437	20250207	122600	298587441	1855	1855	1855	1855	0
438	20250207	122500	298587441	1855	1855	1855	1855	0
439	20250207	122400	298587441	1855	1855	1855	1855	0
440	20250207	122300	298587441	1855	1855	1855	1855	3
441	20250207	122200	298581876	1855	1856	1856	1855	244
442	20250207	122100	298129248	1856	1856	1856	1856	3
443	20250207	122000	298123680	1854	1854	1854	1854	0
444	20250207	121900	298123680	1854	1854	1854	1854	0
445	20250207	121800	298123680	1854	1854	1854	1854	0
446	20250207	121700	298123680	1854	1854	1854	1854	0
447	20250207	121600	298123680	1854	1854	1854	1854	0
448	20250207	121500	298123680	1854	1854	1854	1854	2725
449	20250207	121400	293071530	1856	1856	1856	1856	0
450	20250207	121300	293071530	1856	1856	1856	1856	0
451	20250207	121200	293071530	1856	1856	1856	1856	0
452	20250207	121100	293071530	1856	1856	1856	1856	1
453	20250207	121000	293069674	1855	1855	1855	1855	0
454	20250207	120900	293069674	1855	1855	1855	1855	0
455	20250207	120800	293069674	1855	1855	1855	1855	0
456	20250207	120700	293069674	1855	1855	1855	1855	449
457	20250207	120600	292236779	1855	1855	1855	1855	0
458	20250207	120500	292236779	1855	1855	1855	1855	0
459	20250207	120400	292236779	1855	1855	1855	1855	0
460	20250207	120300	292236779	1855	1855	1855	1855	0
461	20250207	120200	292236779	1855	1855	1855	1855	0
462	20250207	120100	292236779	1855	1855	1855	1855	0
463	20250207	120000	292236779	1855	1855	1855	1855	0
464	20250207	115900	292236779	1855	1855	1855	1855	1229
465	20250207	115800	289956984	1854	1854	1854	1854	0
466	20250207	115700	289956984	1854	1854	1854	1854	0
467	20250207	115600	289956984	1854	1854	1854	1854	0
468	20250207	115500	289956984	1854	1854	1854	1854	1
469	20250207	115400	289955130	1854	1854	1854	1854	800
470	20250207	115300	288471930	1854	1854	1854	1854	0
471	20250207	115200	288471930	1854	1854	1854	1854	793
472	20250207	115100	287001708	1854	1854	1854	1854	60
473	20250207	115000	286890468	1857	1857	1857	1857	1
474	20250207	114900	286888611	1854	1854	1854	1854	0
475	20250207	114800	286888611	1854	1857	1857	1854	1310
476	20250207	114700	284459841	1857	1857	1857	1857	0
477	20250207	114600	284459841	1857	1857	1857	1857	0
478	20250207	114500	284459841	1857	1857	1857	1857	0
479	20250207	114400	284459841	1857	1857	1857	1857	0
480	20250207	114300	284459841	1857	1857	1857	1857	0
481	20250207	114200	284459841	1857	1857	1857	1857	1
482	20250207	114100	284457984	1854	1854	1854	1854	94
483	20250207	114000	284283708	1854	1855	1855	1854	2000
484	20250207	113900	280574825	1857	1857	1857	1857	1
485	20250207	113800	280572968	1857	1857	1857	1857	0
486	20250207	113700	280572968	1857	1855	1857	1855	919
487	20250207	113600	278868102	1855	1857	1857	1855	24
488	20250207	113500	278823580	1856	1855	1856	1855	237
489	20250207	113400	278383885	1856	1856	1856	1856	1
490	20250207	113300	278382029	1855	1855	1855	1855	4412
491	20250207	113200	270197769	1855	1855	1855	1854	402
492	20250207	113100	269452459	1854	1854	1854	1854	8
493	20250207	113000	269437627	1854	1854	1854	1854	40
494	20250207	112900	269363467	1852	1855	1855	1852	416
495	20250207	112800	268592567	1855	1855	1855	1855	0
496	20250207	112700	268592567	1855	1855	1855	1855	0
497	20250207	112600	268592567	1855	1855	1855	1855	0
498	20250207	112500	268592567	1855	1855	1855	1855	100
499	20250207	112400	268407067	1855	1855	1855	1855	0
500	20250207	112300	268407067	1855	1854	1855	1854	2503
501	20250207	112200	263766502	1854	1854	1854	1854	2
502	20250207	112100	263762794	1854	1851	1854	1850	10001
503	20250207	112000	245255586	1853	1853	1853	1853	0
504	20250207	111900	245255586	1853	1853	1853	1853	0
505	20250207	111800	245255586	1853	1852	1853	1851	7500
506	20250207	111700	231366650	1853	1853	1853	1853	6
507	20250207	111600	231355532	1853	1853	1853	1853	1850
508	20250207	111500	227927482	1853	1853	1853	1853	0
509	20250207	111400	227927482	1853	1852	1853	1852	910
510	20250207	111300	226241439	1853	1855	1855	1853	4244
511	20250207	111200	218374850	1856	1856	1856	1856	2500
512	20250207	111100	213734850	1855	1855	1855	1855	0
513	20250207	111000	213734850	1855	1855	1855	1855	0
514	20250207	110900	213734850	1855	1855	1855	1855	0
515	20250207	110800	213734850	1855	1854	1855	1853	1204
516	20250207	110700	211502891	1856	1856	1856	1856	0
517	20250207	110600	211502891	1856	1856	1856	1856	0
518	20250207	110500	211502891	1856	1856	1856	1856	0
519	20250207	110400	211502891	1856	1856	1856	1856	301
520	20250207	110300	210944235	1855	1856	1856	1855	13
521	20250207	110200	210920112	1856	1856	1856	1856	7
522	20250207	110100	210907120	1856	1856	1856	1856	0
523	20250207	110000	210907120	1856	1856	1856	1856	10
524	20250207	105900	210888560	1852	1852	1852	1852	0
525	20250207	105800	210888560	1852	1853	1853	1852	3500
526	20250207	105700	204406097	1855	1855	1855	1855	2
527	20250207	105600	204402387	1855	1853	1855	1853	4075
528	20250207	105500	196843910	1853	1853	1853	1853	0
529	20250207	105400	196843910	1853	1854	1854	1853	4000
530	20250207	105300	189431394	1854	1855	1855	1854	6002
531	20250207	105200	178301907	1855	1855	1855	1855	1500
532	20250207	105100	175519407	1856	1856	1856	1856	3151
533	20250207	105000	169671151	1858	1860	1860	1858	540
534	20250207	104900	168667559	1861	1861	1861	1861	11
535	20250207	104800	168647088	1862	1862	1862	1862	0
536	20250207	104700	168647088	1862	1862	1862	1862	10
537	20250207	104600	168628468	1858	1858	1858	1858	400
538	20250207	104500	167885268	1858	1857	1858	1857	1871
539	20250207	104400	164410753	1857	1857	1857	1857	0
540	20250207	104300	164410753	1857	1857	1857	1857	0
541	20250207	104200	164410753	1857	1857	1857	1857	14
542	20250207	104100	164384755	1857	1857	1857	1857	20
543	20250207	104000	164347615	1856	1856	1856	1856	4
544	20250207	103900	164340191	1857	1857	1857	1857	3
545	20250207	103800	164334620	1857	1857	1857	1857	0
546	20250207	103700	164334620	1857	1857	1857	1857	0
547	20250207	103600	164334620	1857	1857	1857	1857	13
548	20250207	103500	164310479	1857	1857	1857	1857	0
549	20250207	103400	164310479	1857	1857	1857	1857	90
550	20250207	103300	164143349	1857	1857	1857	1857	0
551	20250207	103200	164143349	1857	1857	1857	1857	0
552	20250207	103100	164143349	1857	1857	1857	1857	500
553	20250207	103000	163214849	1859	1859	1859	1859	1
554	20250207	102900	163212990	1859	1859	1859	1859	3
555	20250207	102800	163207413	1857	1857	1857	1857	0
556	20250207	102700	163207413	1857	1857	1857	1857	0
557	20250207	102600	163207413	1857	1858	1858	1857	474
558	20250207	102500	162327166	1858	1858	1858	1858	0
559	20250207	102400	162327166	1858	1858	1858	1858	1115
560	20250207	102300	160255496	1859	1861	1861	1859	2076
561	20250207	102200	156394935	1860	1860	1860	1860	1
562	20250207	102100	156393075	1861	1860	1861	1860	371
563	20250207	102000	155703014	1861	1861	1861	1861	1
564	20250207	101900	155701153	1861	1861	1861	1861	35
565	20250207	101800	155636018	1860	1860	1860	1860	0
566	20250207	101700	155636018	1860	1860	1860	1860	0
567	20250207	101600	155636018	1860	1860	1860	1860	0
568	20250207	101500	155636018	1860	1860	1860	1860	0
569	20250207	101400	155636018	1860	1860	1860	1860	0
570	20250207	101300	155636018	1860	1860	1860	1860	1072
571	20250207	101200	153642098	1861	1861	1861	1861	60
572	20250207	101100	153530438	1861	1861	1861	1861	134
573	20250207	101000	153281064	1861	1861	1861	1861	55
574	20250207	100900	153178709	1861	1861	1861	1861	40
575	20250207	100800	153104269	1861	1861	1861	1861	41
576	20250207	100700	153027968	1861	1861	1861	1861	1
577	20250207	100600	153026107	1861	1860	1861	1860	291
578	20250207	100500	152484846	1861	1862	1862	1861	18
579	20250207	100400	152451343	1862	1862	1862	1862	10
580	20250207	100300	152432723	1862	1862	1862	1862	905
581	20250207	100200	150747613	1864	1864	1864	1864	0
582	20250207	100100	150747613	1864	1864	1864	1864	852
583	20250207	100000	149159485	1864	1864	1864	1864	5500
584	20250207	095900	138907485	1864	1861	1865	1861	5704
585	20250207	095800	128291543	1861	1860	1861	1860	13
586	20250207	095700	128267351	1860	1861	1861	1860	1613
587	20250207	095600	125265769	1865	1865	1865	1865	0
588	20250207	095500	125265769	1865	1865	1865	1865	0
589	20250207	095400	125265769	1865	1857	1865	1857	2300
590	20250207	095300	120993869	1857	1857	1857	1857	1
591	20250207	095200	120992012	1866	1866	1866	1866	300
592	20250207	095100	120432212	1866	1866	1866	1866	0
593	20250207	095000	120432212	1866	1866	1866	1866	200
594	20250207	094900	120059012	1867	1867	1867	1867	0
595	20250207	094800	120059012	1867	1867	1867	1867	1
596	20250207	094700	120057145	1868	1868	1868	1868	60
597	20250207	094600	119945065	1868	1869	1869	1868	9
598	20250207	094500	119928252	1869	1860	1869	1856	6195
599	20250207	094400	108421377	1856	1854	1858	1851	17450
600	20250207	094300	76049768	1854	1863	1863	1854	11348
601	20250207	094200	54950711	1864	1866	1866	1864	2390
602	20250207	094100	50492562	1867	1867	1867	1867	725
603	20250207	094000	49138987	1872	1870	1872	1868	3137
604	20250207	093900	43276491	1872	1872	1872	1872	1
605	20250207	093800	43274619	1870	1870	1870	1870	0
606	20250207	093700	43274619	1870	1870	1870	1870	0
607	20250207	093600	43274619	1870	1870	1870	1870	0
608	20250207	093500	43274619	1870	1870	1870	1870	474
609	20250207	093400	42388239	1872	1872	1872	1872	2
610	20250207	093300	42384495	1872	1872	1872	1872	0
611	20250207	093200	42384495	1872	1872	1872	1872	37
612	20250207	093100	42315231	1872	1872	1872	1872	0
613	20250207	093000	42315231	1872	1872	1872	1872	5
614	20250207	092900	42305871	1872	1872	1872	1872	1
615	20250207	092800	42303999	1870	1870	1870	1870	123
616	20250207	092700	42073989	1870	1870	1870	1870	0
617	20250207	092600	42073989	1870	1870	1870	1870	0
618	20250207	092500	42073989	1870	1870	1870	1870	109
619	20250207	092400	41870159	1870	1870	1870	1870	2
620	20250207	092300	41866419	1870	1869	1870	1869	3671
621	20250207	092200	35005113	1870	1870	1870	1870	266
622	20250207	092100	34507693	1872	1873	1873	1872	20
623	20250207	092000	34470243	1873	1869	1873	1869	3032
624	20250207	091900	28803311	1869	1869	1869	1869	0
625	20250207	091800	28803311	1869	1873	1873	1869	2357
626	20250207	091700	24395369	1873	1873	1873	1873	41
627	20250207	091600	24318576	1873	1873	1873	1873	1
628	20250207	091500	24316703	1873	1873	1873	1873	1
629	20250207	091400	24314830	1872	1872	1872	1872	0
630	20250207	091300	24314830	1872	1872	1872	1872	0
631	20250207	091200	24314830	1872	1872	1872	1872	0
632	20250207	091100	24314830	1872	1872	1872	1872	2646
633	20250207	091000	19361518	1870	1870	1870	1870	1000
634	20250207	090900	17491518	1874	1874	1874	1874	129
635	20250207	090800	17249772	1870	1874	1874	1870	821
636	20250207	090700	15713822	1874	1874	1874	1874	0
637	20250207	090600	15713822	1874	1874	1874	1874	1
638	20250207	090500	15711948	1874	1874	1874	1874	1
639	20250207	090400	15710074	1874	1878	1878	1874	4248
640	20250207	090300	7742890	1878	1878	1878	1878	3
641	20250207	090200	7737256	1878	1882	1882	1871	560
642	20250207	090100	6685679	1882	1882	1882	1882	1
643	20250207	090000	6683797	1871	1875	1875	1871	3567