KissMeData/052860/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193600	181675972	1861	1861	1861	1861	600
3	20250207	193500	181675972	1861	1861	1861	1861	0
4	20250207	193400	181675972	1861	1861	1861	1861	0
5	20250207	193300	181675972	1861	1861	1861	1861	0
6	20250207	193200	181675972	1861	1861	1861	1861	0
7	20250207	193100	181675972	1861	1861	1861	1861	0
8	20250207	193000	181675972	1861	1861	1861	1861	0
9	20250207	192900	181675972	1861	1861	1861	1861	0
10	20250207	192800	181675972	1861	1861	1861	1861	0
11	20250207	192700	181675972	1861	1861	1861	1861	0
12	20250207	192600	181675972	1861	1861	1861	1861	0
13	20250207	192500	181675972	1861	1861	1861	1861	0
14	20250207	192400	181675972	1861	1861	1861	1861	0
15	20250207	192300	181675972	1861	1861	1861	1861	0
16	20250207	192200	181675972	1861	1861	1861	1861	0
17	20250207	192100	181675972	1861	1861	1861	1861	0
18	20250207	192000	181675972	1861	1861	1861	1861	0
19	20250207	191900	181675972	1861	1861	1861	1861	0
20	20250207	191800	181675972	1861	1861	1861	1861	0
21	20250207	191700	181675972	1861	1861	1861	1861	0
22	20250207	191600	181675972	1861	1861	1861	1861	0
23	20250207	191500	181675972	1861	1861	1861	1861	0
24	20250207	191400	181675972	1861	1861	1861	1861	0
25	20250207	191300	181675972	1861	1861	1861	1861	0
26	20250207	191200	181675972	1861	1861	1861	1861	0
27	20250207	191100	181675972	1861	1861	1861	1861	0
28	20250207	191000	181675972	1861	1861	1861	1861	0
29	20250207	190900	181675972	1861	1861	1861	1861	0
30	20250207	190800	181675972	1861	1861	1861	1861	0
31	20250207	190700	181675972	1861	1861	1861	1861	0
32	20250207	190600	181675972	1861	1861	1861	1861	600
33	20250207	190500	181675972	1861	1861	1861	1861	0
34	20250207	190400	181675972	1861	1861	1861	1861	0
35	20250207	190300	181675972	1861	1861	1861	1861	0
36	20250207	190200	181675972	1861	1861	1861	1861	0
37	20250207	190100	181675972	1861	1861	1861	1861	0
38	20250207	190000	181675972	1861	1861	1861	1861	0
39	20250207	185900	181675972	1861	1861	1861	1861	0
40	20250207	185800	181675972	1861	1861	1861	1861	0
41	20250207	185700	181675972	1861	1861	1861	1861	0
42	20250207	185600	181675972	1861	1861	1861	1861	0
43	20250207	185500	181675972	1861	1861	1861	1861	0
44	20250207	185400	181675972	1861	1861	1861	1861	0
45	20250207	185300	181675972	1861	1861	1861	1861	0
46	20250207	185200	181675972	1861	1861	1861	1861	0
47	20250207	185100	181675972	1861	1861	1861	1861	0
48	20250207	185000	181675972	1861	1861	1861	1861	0
49	20250207	184900	181675972	1861	1861	1861	1861	0
50	20250207	184800	181675972	1861	1861	1861	1861	0
51	20250207	184700	181675972	1861	1861	1861	1861	0
52	20250207	184600	181675972	1861	1861	1861	1861	0
53	20250207	184500	181675972	1861	1861	1861	1861	0
54	20250207	184400	181675972	1861	1861	1861	1861	0
55	20250207	184300	181675972	1861	1861	1861	1861	0
56	20250207	184200	181675972	1861	1861	1861	1861	0
57	20250207	184100	181675972	1861	1861	1861	1861	0
58	20250207	184000	181675972	1861	1861	1861	1861	0
59	20250207	183900	181675972	1861	1861	1861	1861	0
60	20250207	183800	181675972	1861	1861	1861	1861	0
61	20250207	183700	181675972	1861	1861	1861	1861	0
62	20250207	183600	181675972	1861	1861	1861	1861	600
63	20250207	183500	181675972	1861	1861	1861	1861	0
64	20250207	183400	181675972	1861	1861	1861	1861	0
65	20250207	183300	181675972	1861	1861	1861	1861	0
66	20250207	183200	181675972	1861	1861	1861	1861	0
67	20250207	183100	181675972	1861	1861	1861	1861	0
68	20250207	183000	181675972	1861	1861	1861	1861	0
69	20250207	182900	181675972	1861	1861	1861	1861	0
70	20250207	182800	181675972	1861	1861	1861	1861	0
71	20250207	182700	181675972	1861	1861	1861	1861	0
72	20250207	182600	181675972	1861	1861	1861	1861	0
73	20250207	182500	181675972	1861	1861	1861	1861	0
74	20250207	182400	181675972	1861	1861	1861	1861	0
75	20250207	182300	181675972	1861	1861	1861	1861	0
76	20250207	182200	181675972	1861	1861	1861	1861	0
77	20250207	182100	181675972	1861	1861	1861	1861	0
78	20250207	182000	181675972	1861	1861	1861	1861	0
79	20250207	181900	181675972	1861	1861	1861	1861	0
80	20250207	181800	181675972	1861	1861	1861	1861	0
81	20250207	181700	181675972	1861	1861	1861	1861	0
82	20250207	181600	181675972	1861	1861	1861	1861	0
83	20250207	181500	181675972	1861	1861	1861	1861	0
84	20250207	181400	181675972	1861	1861	1861	1861	0
85	20250207	181300	181675972	1861	1861	1861	1861	0
86	20250207	181200	181675972	1861	1861	1861	1861	0
87	20250207	181100	181675972	1861	1861	1861	1861	0
88	20250207	181000	181675972	1861	1861	1861	1861	0
89	20250207	180900	181675972	1861	1861	1861	1861	0
90	20250207	180800	181675972	1861	1861	1861	1861	0
91	20250207	180700	181675972	1861	1861	1861	1861	0
92	20250207	180600	181675972	1861	1861	1861	1861	600
93	20250207	180500	181675972	1861	1861	1861	1861	0
94	20250207	180400	181675972	1861	1861	1861	1861	0
95	20250207	180300	181675972	1861	1861	1861	1861	0
96	20250207	180200	181675972	1861	1861	1861	1861	0
97	20250207	180100	181675972	1861	1861	1861	1861	0
98	20250207	180000	181675972	1861	1861	1861	1861	0
99	20250207	175900	181675972	1861	1861	1861	1861	0
100	20250207	175800	181675972	1861	1861	1861	1861	0
101	20250207	175700	181675972	1861	1861	1861	1861	0
102	20250207	175600	181675972	1861	1861	1861	1861	0
103	20250207	175500	181675972	1861	1861	1861	1861	0
104	20250207	175400	181675972	1861	1861	1861	1861	0
105	20250207	175300	181675972	1861	1861	1861	1861	0
106	20250207	175200	181675972	1861	1861	1861	1861	0
107	20250207	175100	181675972	1861	1861	1861	1861	0
108	20250207	175000	181675972	1861	1861	1861	1861	0
109	20250207	174900	181675972	1861	1861	1861	1861	0
110	20250207	174800	181675972	1861	1861	1861	1861	0
111	20250207	174700	181675972	1861	1861	1861	1861	0
112	20250207	174600	181675972	1861	1861	1861	1861	0
113	20250207	174500	181675972	1861	1861	1861	1861	0
114	20250207	174400	181675972	1861	1861	1861	1861	0
115	20250207	174300	181675972	1861	1861	1861	1861	0
116	20250207	174200	181675972	1861	1861	1861	1861	0
117	20250207	174100	181675972	1861	1861	1861	1861	0
118	20250207	174000	181675972	1861	1861	1861	1861	0
119	20250207	173900	181675972	1861	1861	1861	1861	0
120	20250207	173800	181675972	1861	1861	1861	1861	0
121	20250207	173700	181675972	1861	1861	1861	1861	0
122	20250207	173600	181675972	1861	1861	1861	1861	600
123	20250207	173500	181675972	1861	1861	1861	1861	0
124	20250207	173400	181675972	1861	1861	1861	1861	0
125	20250207	173300	181675972	1861	1861	1861	1861	0
126	20250207	173200	181675972	1861	1861	1861	1861	0
127	20250207	173100	181675972	1861	1861	1861	1861	0
128	20250207	173000	181675972	1861	1861	1861	1861	0
129	20250207	172900	181675972	1861	1861	1861	1861	0
130	20250207	172800	181675972	1861	1861	1861	1861	0
131	20250207	172700	181675972	1861	1861	1861	1861	0
132	20250207	172600	181675972	1861	1861	1861	1861	0
133	20250207	172500	181675972	1861	1861	1861	1861	0
134	20250207	172400	181675972	1861	1861	1861	1861	0
135	20250207	172300	181675972	1861	1861	1861	1861	0
136	20250207	172200	181675972	1861	1861	1861	1861	0
137	20250207	172100	181675972	1861	1861	1861	1861	0
138	20250207	172000	181675972	1861	1861	1861	1861	0
139	20250207	171900	181675972	1861	1861	1861	1861	0
140	20250207	171800	181675972	1861	1861	1861	1861	0
141	20250207	171700	181675972	1861	1861	1861	1861	0
142	20250207	171600	181675972	1861	1861	1861	1861	0
143	20250207	171500	181675972	1861	1861	1861	1861	0
144	20250207	171400	181675972	1861	1861	1861	1861	0
145	20250207	171300	181675972	1861	1861	1861	1861	0
146	20250207	171200	181675972	1861	1861	1861	1861	0
147	20250207	171100	181675972	1861	1861	1861	1861	0
148	20250207	171000	181675972	1861	1861	1861	1861	0
149	20250207	170900	181675972	1861	1861	1861	1861	0
150	20250207	170800	181675972	1861	1861	1861	1861	0
151	20250207	170700	181675972	1861	1861	1861	1861	0
152	20250207	170600	181675972	1861	1861	1861	1861	600
153	20250207	170500	181675972	1861	1861	1861	1861	0
154	20250207	170400	181675972	1861	1861	1861	1861	0
155	20250207	170300	181675972	1861	1861	1861	1861	0
156	20250207	170200	181675972	1861	1861	1861	1861	0
157	20250207	170100	181675972	1861	1861	1861	1861	0
158	20250207	170000	181675972	1861	1861	1861	1861	0
159	20250207	165900	181675972	1861	1861	1861	1861	0
160	20250207	165800	181675972	1861	1861	1861	1861	0
161	20250207	165700	181675972	1861	1861	1861	1861	0
162	20250207	165600	181675972	1861	1861	1861	1861	0
163	20250207	165500	181675972	1861	1861	1861	1861	0
164	20250207	165400	181675972	1861	1861	1861	1861	0
165	20250207	165300	181675972	1861	1861	1861	1861	0
166	20250207	165200	181675972	1861	1861	1861	1861	0
167	20250207	165100	181675972	1861	1861	1861	1861	0
168	20250207	165000	181675972	1861	1861	1861	1861	0
169	20250207	164900	181675972	1861	1861	1861	1861	0
170	20250207	164800	181675972	1861	1861	1861	1861	0
171	20250207	164700	181675972	1861	1861	1861	1861	0
172	20250207	164600	181675972	1861	1861	1861	1861	0
173	20250207	164500	181675972	1861	1861	1861	1861	0
174	20250207	164400	181675972	1861	1861	1861	1861	0
175	20250207	164300	181675972	1861	1861	1861	1861	0
176	20250207	164200	181675972	1861	1861	1861	1861	0
177	20250207	164100	181675972	1861	1861	1861	1861	0
178	20250207	164000	181675972	1861	1861	1861	1861	0
179	20250207	163900	181675972	1861	1861	1861	1861	0
180	20250207	163800	181675972	1861	1861	1861	1861	0
181	20250207	163700	181675972	1861	1861	1861	1861	0
182	20250207	163600	181675972	1861	1861	1861	1861	600
183	20250207	163500	181675972	1861	1861	1861	1861	0
184	20250207	163400	181675972	1861	1861	1861	1861	0
185	20250207	163300	181675972	1861	1861	1861	1861	0
186	20250207	163200	181675972	1861	1861	1861	1861	0
187	20250207	163100	181675972	1861	1861	1861	1861	0
188	20250207	163000	181675972	1861	1861	1861	1861	0
189	20250207	162900	181675972	1861	1861	1861	1861	0
190	20250207	162800	181675972	1861	1861	1861	1861	0
191	20250207	162700	181675972	1861	1861	1861	1861	0
192	20250207	162600	181675972	1861	1861	1861	1861	0
193	20250207	162500	181675972	1861	1861	1861	1861	0
194	20250207	162400	181675972	1861	1861	1861	1861	0
195	20250207	162300	181675972	1861	1861	1861	1861	0
196	20250207	162200	181675972	1861	1861	1861	1861	0
197	20250207	162100	181675972	1861	1861	1861	1861	0
198	20250207	162000	181675972	1861	1861	1861	1861	0
199	20250207	161900	181675972	1861	1861	1861	1861	0
200	20250207	161800	181675972	1861	1861	1861	1861	0
201	20250207	161700	181675972	1861	1861	1861	1861	0
202	20250207	161600	181675972	1861	1861	1861	1861	0
203	20250207	161500	181675972	1861	1861	1861	1861	0
204	20250207	161400	181675972	1861	1861	1861	1861	0
205	20250207	161300	181675972	1861	1861	1861	1861	0
206	20250207	161200	181675972	1861	1861	1861	1861	0
207	20250207	161100	181675972	1861	1861	1861	1861	0
208	20250207	161000	181675972	1861	1861	1861	1861	0
209	20250207	160900	181675972	1861	1861	1861	1861	0
210	20250207	160800	181675972	1861	1861	1861	1861	0
211	20250207	160700	181675972	1861	1861	1861	1861	0
212	20250207	160600	181675972	1861	1861	1861	1861	600
213	20250207	160500	181675972	1861	1861	1861	1861	0
214	20250207	160400	181675972	1861	1861	1861	1861	0
215	20250207	160300	181675972	1861	1861	1861	1861	0
216	20250207	160200	181675972	1861	1861	1861	1861	0
217	20250207	160100	181675972	1861	1861	1861	1861	0
218	20250207	160000	181675972	1861	1861	1861	1861	0
219	20250207	155900	181675972	1861	1861	1861	1861	0
220	20250207	155800	181675972	1861	1861	1861	1861	0
221	20250207	155700	181675972	1861	1861	1861	1861	0
222	20250207	155600	181675972	1861	1861	1861	1861	0
223	20250207	155500	181675972	1861	1861	1861	1861	0
224	20250207	155400	181675972	1861	1861	1861	1861	0
225	20250207	155300	181675972	1861	1861	1861	1861	0
226	20250207	155200	181675972	1861	1861	1861	1861	0
227	20250207	155100	181675972	1861	1861	1861	1861	0
228	20250207	155000	181675972	1861	1861	1861	1861	0
229	20250207	154900	181675972	1861	1861	1861	1861	0
230	20250207	154800	181675972	1861	1861	1861	1861	0
231	20250207	154700	181675972	1861	1861	1861	1861	0
232	20250207	154600	181675972	1861	1861	1861	1861	0
233	20250207	154500	181675972	1861	1861	1861	1861	0
234	20250207	154400	181675972	1861	1861	1861	1861	0
235	20250207	154300	181675972	1861	1861	1861	1861	0
236	20250207	154200	181675972	1861	1861	1861	1861	0
237	20250207	154100	181675972	1861	1861	1861	1861	0
238	20250207	154000	181675972	1861	1861	1861	1861	0
239	20250207	153900	181675972	1861	1861	1861	1861	0
240	20250207	153800	181675972	1861	1861	1861	1861	0
241	20250207	153700	181675972	1861	1861	1861	1861	0
242	20250207	153600	181675972	1861	1861	1861	1861	600
243	20250207	153500	181675972	1861	1861	1861	1861	0
244	20250207	153400	181675972	1861	1861	1861	1861	0
245	20250207	153300	181675972	1861	1861	1861	1861	0
246	20250207	153200	181675972	1861	1861	1861	1861	0
247	20250207	153100	181675972	1861	1861	1861	1861	0
248	20250207	153000	181675972	1861	1861	1861	1861	600
249	20250207	152900	180559372	1861	1861	1861	1861	0
250	20250207	152800	180559372	1861	1861	1861	1861	0
251	20250207	152700	180559372	1861	1861	1861	1861	0
252	20250207	152600	180559372	1861	1861	1861	1861	0
253	20250207	152500	180559372	1861	1861	1861	1861	0
254	20250207	152400	180559372	1861	1861	1861	1861	0
255	20250207	152300	180559372	1861	1861	1861	1861	0
256	20250207	152200	180559372	1861	1861	1861	1861	0
257	20250207	152100	180559372	1861	1861	1861	1861	0
258	20250207	152000	180559372	1861	1861	1861	1861	0
259	20250207	151900	180559372	1861	1860	1861	1851	762
260	20250207	151800	179142619	1851	1851	1851	1851	113
261	20250207	151700	178933456	1861	1851	1861	1851	121
262	20250207	151600	178709185	1861	1861	1861	1861	0
263	20250207	151500	178709185	1861	1851	1861	1851	176
264	20250207	151400	178383199	1851	1851	1851	1851	1
265	20250207	151300	178381348	1850	1850	1850	1850	4
266	20250207	151200	178373948	1864	1864	1864	1864	0
267	20250207	151100	178373948	1864	1864	1864	1864	0
268	20250207	151000	178373948	1864	1863	1864	1863	50
269	20250207	150900	178280785	1850	1850	1850	1850	20
270	20250207	150800	178243785	1864	1864	1864	1864	1
271	20250207	150700	178241921	1864	1864	1864	1864	11
272	20250207	150600	178221417	1850	1850	1850	1850	70
273	20250207	150500	178091917	1864	1864	1864	1864	0
274	20250207	150400	178091917	1864	1864	1864	1864	0
275	20250207	150300	178091917	1864	1864	1864	1864	0
276	20250207	150200	178091917	1864	1864	1864	1864	1
277	20250207	150100	178090053	1865	1865	1865	1865	0
278	20250207	150000	178090053	1865	1865	1865	1865	0
279	20250207	145900	178090053	1865	1865	1865	1865	0
280	20250207	145800	178090053	1865	1865	1865	1865	0
281	20250207	145700	178090053	1865	1865	1865	1865	0
282	20250207	145600	178090053	1865	1865	1865	1865	200
283	20250207	145500	177717053	1866	1866	1866	1866	0
284	20250207	145400	177717053	1866	1866	1866	1866	0
285	20250207	145300	177717053	1866	1866	1866	1866	0
286	20250207	145200	177717053	1866	1866	1866	1866	0
287	20250207	145100	177717053	1866	1866	1866	1866	47
288	20250207	145000	177629351	1850	1850	1850	1850	0
289	20250207	144900	177629351	1850	1850	1850	1850	4
290	20250207	144800	177621951	1850	1850	1850	1850	196
291	20250207	144700	177259351	1850	1850	1850	1850	30
292	20250207	144600	177203851	1866	1866	1866	1866	0
293	20250207	144500	177203851	1866	1866	1866	1866	0
294	20250207	144400	177203851	1866	1866	1866	1866	0
295	20250207	144300	177203851	1866	1866	1866	1866	0
296	20250207	144200	177203851	1866	1866	1866	1866	10
297	20250207	144100	177185191	1843	1843	1843	1843	20
298	20250207	144000	177148331	1843	1853	1853	1843	1401
299	20250207	143900	174563128	1867	1867	1867	1867	0
300	20250207	143800	174563128	1867	1867	1867	1867	0
301	20250207	143700	174563128	1867	1867	1867	1867	0
302	20250207	143600	174563128	1867	1867	1867	1867	0
303	20250207	143500	174563128	1867	1867	1867	1867	0
304	20250207	143400	174563128	1867	1866	1867	1866	100
305	20250207	143300	174376499	1866	1866	1866	1866	1000
306	20250207	143200	172510499	1866	1866	1866	1866	10
307	20250207	143100	172491839	1866	1866	1866	1866	0
308	20250207	143000	172491839	1866	1866	1866	1866	0
309	20250207	142900	172491839	1866	1866	1866	1866	0
310	20250207	142800	172491839	1866	1859	1866	1859	280
311	20250207	142700	171971232	1859	1857	1859	1857	659
312	20250207	142600	170746501	1857	1857	1857	1857	0
313	20250207	142500	170746501	1857	1857	1857	1857	1
314	20250207	142400	170744644	1862	1862	1862	1862	0
315	20250207	142300	170744644	1862	1862	1862	1862	10
316	20250207	142200	170726024	1832	1862	1862	1830	10004
317	20250207	142100	152303204	1867	1867	1867	1867	0
318	20250207	142000	152303204	1867	1867	1867	1867	0
319	20250207	141900	152303204	1867	1867	1867	1867	0
320	20250207	141800	152303204	1867	1867	1867	1867	0
321	20250207	141700	152303204	1867	1867	1867	1867	0
322	20250207	141600	152303204	1867	1867	1867	1867	0
323	20250207	141500	152303204	1867	1867	1867	1867	0
324	20250207	141400	152303204	1867	1867	1867	1867	0
325	20250207	141300	152303204	1867	1867	1867	1867	0
326	20250207	141200	152303204	1867	1867	1867	1867	0
327	20250207	141100	152303204	1867	1867	1867	1867	0
328	20250207	141000	152303204	1867	1867	1867	1867	0
329	20250207	140900	152303204	1867	1864	1867	1864	168
330	20250207	140800	151989680	1862	1862	1862	1862	0
331	20250207	140700	151989680	1862	1862	1862	1862	1541
332	20250207	140600	149120338	1862	1862	1862	1862	0
333	20250207	140500	149120338	1862	1862	1862	1862	0
334	20250207	140400	149120338	1862	1862	1862	1862	0
335	20250207	140300	149120338	1862	1862	1862	1862	0
336	20250207	140200	149120338	1862	1860	1862	1860	134
337	20250207	140100	148871051	1854	1860	1860	1854	98
338	20250207	140000	148689353	1862	1862	1862	1862	0
339	20250207	135900	148689353	1862	1862	1862	1862	0
340	20250207	135800	148689353	1862	1862	1862	1862	0
341	20250207	135700	148689353	1862	1862	1862	1862	0
342	20250207	135600	148689353	1862	1862	1862	1862	0
343	20250207	135500	148689353	1862	1862	1862	1862	0
344	20250207	135400	148689353	1862	1862	1862	1862	0
345	20250207	135300	148689353	1862	1862	1862	1862	0
346	20250207	135200	148689353	1862	1862	1862	1862	533
347	20250207	135100	147696907	1862	1862	1862	1862	0
348	20250207	135000	147696907	1862	1862	1862	1862	0
349	20250207	134900	147696907	1862	1862	1862	1862	100
350	20250207	134800	147510707	1862	1862	1862	1862	0
351	20250207	134700	147510707	1862	1862	1862	1862	0
352	20250207	134600	147510707	1862	1862	1862	1862	0
353	20250207	134500	147510707	1862	1862	1862	1862	0
354	20250207	134400	147510707	1862	1862	1862	1862	0
355	20250207	134300	147510707	1862	1862	1862	1862	0
356	20250207	134200	147510707	1862	1862	1862	1862	0
357	20250207	134100	147510707	1862	1862	1862	1862	0
358	20250207	134000	147510707	1862	1862	1862	1862	0
359	20250207	133900	147510707	1862	1862	1862	1862	0
360	20250207	133800	147510707	1862	1862	1862	1862	100
361	20250207	133700	147324507	1862	1860	1862	1860	110
362	20250207	133600	147119842	1860	1860	1860	1860	0
363	20250207	133500	147119842	1860	1860	1860	1860	0
364	20250207	133400	147119842	1860	1860	1860	1860	0
365	20250207	133300	147119842	1860	1860	1860	1860	0
366	20250207	133200	147119842	1860	1860	1860	1860	0
367	20250207	133100	147119842	1860	1860	1860	1860	0
368	20250207	133000	147119842	1860	1860	1860	1860	0
369	20250207	132900	147119842	1860	1860	1860	1860	0
370	20250207	132800	147119842	1860	1860	1860	1860	0
371	20250207	132700	147119842	1860	1860	1860	1860	0
372	20250207	132600	147119842	1860	1860	1860	1860	0
373	20250207	132500	147119842	1860	1856	1860	1856	305
374	20250207	132400	146553068	1855	1855	1855	1855	0
375	20250207	132300	146553068	1855	1856	1856	1855	15
376	20250207	132200	146525241	1856	1856	1856	1856	0
377	20250207	132100	146525241	1856	1856	1856	1856	30
378	20250207	132000	146469561	1845	1845	1845	1845	0
379	20250207	131900	146469561	1845	1845	1845	1845	0
380	20250207	131800	146469561	1845	1845	1845	1845	0
381	20250207	131700	146469561	1845	1846	1846	1845	908
382	20250207	131600	144794288	1860	1860	1860	1860	0
383	20250207	131500	144794288	1860	1860	1860	1860	0
384	20250207	131400	144794288	1860	1860	1860	1860	0
385	20250207	131300	144794288	1860	1860	1860	1860	0
386	20250207	131200	144794288	1860	1860	1860	1860	20
387	20250207	131100	144757088	1845	1846	1846	1845	1200
388	20250207	131000	142542462	1846	1846	1846	1846	0
389	20250207	130900	142542462	1846	1846	1846	1845	141
390	20250207	130800	142282183	1864	1864	1864	1864	0
391	20250207	130700	142282183	1864	1864	1864	1864	200
392	20250207	130600	141909383	1864	1864	1864	1864	50
393	20250207	130500	141816183	1865	1855	1865	1855	200
394	20250207	130400	141444966	1856	1850	1856	1846	3681
395	20250207	130300	134635756	1857	1857	1857	1857	0
396	20250207	130200	134635756	1857	1857	1857	1857	205
397	20250207	130100	134255071	1867	1867	1867	1867	0
398	20250207	130000	134255071	1867	1867	1867	1867	0
399	20250207	125900	134255071	1867	1867	1867	1867	0
400	20250207	125800	134255071	1867	1867	1867	1867	0
401	20250207	125700	134255071	1867	1867	1867	1867	0
402	20250207	125600	134255071	1867	1867	1867	1867	0
403	20250207	125500	134255071	1867	1867	1867	1867	0
404	20250207	125400	134255071	1867	1867	1867	1867	0
405	20250207	125300	134255071	1867	1867	1867	1867	12
406	20250207	125200	134232667	1869	1869	1869	1869	0
407	20250207	125100	134232667	1869	1869	1869	1869	0
408	20250207	125000	134232667	1869	1869	1869	1869	0
409	20250207	124900	134232667	1869	1869	1869	1869	0
410	20250207	124800	134232667	1869	1869	1869	1869	0
411	20250207	124700	134232667	1869	1867	1869	1867	150
412	20250207	124600	133952497	1858	1858	1858	1858	5
413	20250207	124500	133943207	1869	1869	1869	1869	0
414	20250207	124400	133943207	1869	1869	1869	1869	0
415	20250207	124300	133943207	1869	1869	1869	1869	0
416	20250207	124200	133943207	1869	1869	1869	1869	0
417	20250207	124100	133943207	1869	1869	1869	1869	0
418	20250207	124000	133943207	1869	1869	1869	1869	0
419	20250207	123900	133943207	1869	1869	1869	1869	0
420	20250207	123800	133943207	1869	1869	1869	1869	90
421	20250207	123700	133774997	1869	1869	1869	1869	132
422	20250207	123600	133528289	1869	1869	1869	1869	0
423	20250207	123500	133528289	1869	1869	1869	1869	0
424	20250207	123400	133528289	1869	1869	1869	1869	1
425	20250207	123300	133526420	1869	1869	1869	1869	0
426	20250207	123200	133526420	1869	1869	1869	1869	0
427	20250207	123100	133526420	1869	1869	1869	1869	0
428	20250207	123000	133526420	1869	1869	1869	1869	0
429	20250207	122900	133526420	1869	1869	1869	1869	0
430	20250207	122800	133526420	1869	1869	1869	1869	0
431	20250207	122700	133526420	1869	1869	1869	1869	0
432	20250207	122600	133526420	1869	1869	1869	1869	0
433	20250207	122500	133526420	1869	1869	1869	1869	0
434	20250207	122400	133526420	1869	1869	1869	1869	0
435	20250207	122300	133526420	1869	1869	1869	1869	0
436	20250207	122200	133526420	1869	1869	1869	1869	0
437	20250207	122100	133526420	1869	1869	1869	1869	10
438	20250207	122000	133507730	1871	1871	1871	1871	0
439	20250207	121900	133507730	1871	1871	1871	1871	1
440	20250207	121800	133505859	1871	1871	1871	1871	1
441	20250207	121700	133503988	1872	1869	1872	1869	863
442	20250207	121600	131889781	1869	1869	1869	1869	0
443	20250207	121500	131889781	1869	1869	1869	1869	5
444	20250207	121400	131880436	1868	1868	1868	1868	300
445	20250207	121300	131320036	1868	1867	1868	1867	200
446	20250207	121200	130946482	1866	1866	1866	1866	0
447	20250207	121100	130946482	1866	1866	1866	1866	0
448	20250207	121000	130946482	1866	1866	1866	1866	0
449	20250207	120900	130946482	1866	1866	1866	1866	0
450	20250207	120800	130946482	1866	1866	1866	1866	100
451	20250207	120700	130759882	1866	1866	1866	1866	0
452	20250207	120600	130759882	1866	1866	1866	1866	1
453	20250207	120500	130758016	1866	1866	1866	1866	0
454	20250207	120400	130758016	1866	1866	1866	1866	0
455	20250207	120300	130758016	1866	1865	1866	1865	140
456	20250207	120200	130496777	1867	1867	1867	1867	0
457	20250207	120100	130496777	1867	1867	1867	1867	0
458	20250207	120000	130496777	1867	1867	1867	1867	0
459	20250207	115900	130496777	1867	1867	1867	1867	0
460	20250207	115800	130496777	1867	1867	1867	1867	0
461	20250207	115700	130496777	1867	1867	1867	1867	0
462	20250207	115600	130496777	1867	1867	1867	1867	0
463	20250207	115500	130496777	1867	1867	1867	1867	0
464	20250207	115400	130496777	1867	1867	1867	1867	0
465	20250207	115300	130496777	1867	1867	1867	1867	0
466	20250207	115200	130496777	1867	1867	1867	1867	0
467	20250207	115100	130496777	1867	1867	1867	1867	0
468	20250207	115000	130496777	1867	1864	1867	1864	60
469	20250207	114900	130384911	1864	1864	1866	1864	62
470	20250207	114800	130269325	1864	1863	1864	1863	1195
471	20250207	114700	128043036	1863	1863	1863	1863	0
472	20250207	114600	128043036	1863	1863	1863	1863	0
473	20250207	114500	128043036	1863	1863	1863	1863	0
474	20250207	114400	128043036	1863	1863	1863	1863	0
475	20250207	114300	128043036	1863	1863	1863	1863	53
476	20250207	114200	127944297	1863	1863	1863	1863	0
477	20250207	114100	127944297	1863	1863	1863	1863	0
478	20250207	114000	127944297	1863	1863	1863	1863	0
479	20250207	113900	127944297	1863	1860	1863	1860	93
480	20250207	113800	127771311	1860	1860	1860	1860	0
481	20250207	113700	127771311	1860	1860	1860	1860	0
482	20250207	113600	127771311	1860	1860	1860	1860	0
483	20250207	113500	127771311	1860	1860	1860	1860	0
484	20250207	113400	127771311	1860	1860	1860	1860	0
485	20250207	113300	127771311	1860	1860	1860	1860	0
486	20250207	113200	127771311	1860	1860	1860	1860	0
487	20250207	113100	127771311	1860	1860	1860	1860	0
488	20250207	113000	127771311	1860	1860	1860	1860	0
489	20250207	112900	127771311	1860	1860	1860	1860	0
490	20250207	112800	127771311	1860	1860	1860	1860	0
491	20250207	112700	127771311	1860	1860	1860	1860	0
492	20250207	112600	127771311	1860	1860	1860	1860	0
493	20250207	112500	127771311	1860	1860	1860	1860	0
494	20250207	112400	127771311	1860	1860	1860	1860	0
495	20250207	112300	127771311	1860	1860	1860	1860	0
496	20250207	112200	127771311	1860	1860	1860	1860	0
497	20250207	112100	127771311	1860	1860	1860	1860	0
498	20250207	112000	127771311	1860	1860	1860	1860	0
499	20250207	111900	127771311	1860	1860	1860	1860	0
500	20250207	111800	127771311	1860	1860	1860	1860	0
501	20250207	111700	127771311	1860	1860	1860	1860	0
502	20250207	111600	127771311	1860	1860	1860	1860	0
503	20250207	111500	127771311	1860	1860	1860	1860	0
504	20250207	111400	127771311	1860	1860	1860	1860	0
505	20250207	111300	127771311	1860	1860	1860	1860	0
506	20250207	111200	127771311	1860	1860	1860	1860	0
507	20250207	111100	127771311	1860	1860	1860	1860	0
508	20250207	111000	127771311	1860	1860	1860	1860	0
509	20250207	110900	127771311	1860	1860	1860	1860	0
510	20250207	110800	127771311	1860	1858	1860	1858	20
511	20250207	110700	127734131	1846	1846	1846	1846	1
512	20250207	110600	127732285	1858	1858	1858	1858	0
513	20250207	110500	127732285	1858	1858	1858	1858	0
514	20250207	110400	127732285	1858	1858	1858	1858	196
515	20250207	110300	127368117	1859	1859	1859	1859	0
516	20250207	110200	127368117	1859	1858	1859	1858	10
517	20250207	110100	127349534	1854	1854	1854	1854	0
518	20250207	110000	127349534	1854	1848	1854	1848	340
519	20250207	105900	126721196	1848	1848	1848	1848	0
520	20250207	105800	126721196	1848	1848	1848	1848	0
521	20250207	105700	126721196	1848	1848	1848	1848	0
522	20250207	105600	126721196	1848	1839	1848	1839	2044
523	20250207	105500	122962253	1839	1839	1839	1839	2020
524	20250207	105400	119247473	1839	1845	1845	1839	5250
525	20250207	105300	109584725	1844	1844	1844	1844	0
526	20250207	105200	109584725	1844	1844	1844	1844	20
527	20250207	105100	109547845	1845	1843	1845	1843	500
528	20250207	105000	108626293	1842	1841	1842	1841	1688
529	20250207	104900	105517201	1842	1842	1842	1842	0
530	20250207	104800	105517201	1842	1842	1842	1842	0
531	20250207	104700	105517201	1842	1842	1842	1842	1010
532	20250207	104600	103656781	1842	1842	1842	1842	0
533	20250207	104500	103656781	1842	1842	1842	1842	0
534	20250207	104400	103656781	1842	1842	1842	1842	0
535	20250207	104300	103656781	1842	1842	1842	1842	0
536	20250207	104200	103656781	1842	1842	1842	1842	0
537	20250207	104100	103656781	1842	1842	1842	1842	55
538	20250207	104000	103555471	1845	1845	1845	1845	0
539	20250207	103900	103555471	1845	1845	1845	1845	0
540	20250207	103800	103555471	1845	1845	1845	1845	0
541	20250207	103700	103555471	1845	1845	1845	1845	0
542	20250207	103600	103555471	1845	1845	1845	1845	0
543	20250207	103500	103555471	1845	1845	1845	1845	0
544	20250207	103400	103555471	1845	1845	1845	1845	0
545	20250207	103300	103555471	1845	1845	1845	1845	0
546	20250207	103200	103555471	1845	1845	1845	1845	0
547	20250207	103100	103555471	1845	1845	1845	1845	0
548	20250207	103000	103555471	1845	1844	1845	1844	30
549	20250207	102900	103500145	1831	1831	1832	1831	1037
550	20250207	102800	101600540	1841	1840	1841	1840	60
551	20250207	102700	101490088	1840	1840	1840	1840	11
552	20250207	102600	101469848	1841	1841	1841	1841	0
553	20250207	102500	101469848	1841	1841	1841	1841	0
554	20250207	102400	101469848	1841	1841	1841	1841	0
555	20250207	102300	101469848	1841	1845	1845	1839	3223
556	20250207	102200	95535137	1843	1847	1848	1843	30
557	20250207	102100	95479747	1849	1849	1849	1849	0
558	20250207	102000	95479747	1849	1849	1849	1848	3657
559	20250207	101900	88717973	1863	1863	1863	1863	1
560	20250207	101800	88716110	1867	1867	1867	1867	0
561	20250207	101700	88716110	1867	1867	1867	1867	0
562	20250207	101600	88716110	1867	1850	1867	1849	68
563	20250207	101500	88590044	1870	1870	1870	1870	0
564	20250207	101400	88590044	1870	1870	1870	1870	0
565	20250207	101300	88590044	1870	1870	1870	1870	0
566	20250207	101200	88590044	1870	1870	1870	1870	0
567	20250207	101100	88590044	1870	1870	1870	1870	0
568	20250207	101000	88590044	1870	1870	1870	1870	0
569	20250207	100900	88590044	1870	1870	1870	1870	0
570	20250207	100800	88590044	1870	1870	1870	1870	0
571	20250207	100700	88590044	1870	1865	1870	1865	120
572	20250207	100600	88365961	1849	1849	1849	1849	0
573	20250207	100500	88365961	1849	1849	1849	1849	0
574	20250207	100400	88365961	1849	1849	1849	1849	437
575	20250207	100300	87557948	1850	1854	1854	1849	71
576	20250207	100200	87426651	1872	1872	1872	1872	0
577	20250207	100100	87426651	1872	1872	1872	1872	0
578	20250207	100000	87426651	1872	1872	1872	1872	0
579	20250207	095900	87426651	1872	1872	1872	1872	0
580	20250207	095800	87426651	1872	1872	1872	1872	0
581	20250207	095700	87426651	1872	1872	1872	1872	0
582	20250207	095600	87426651	1872	1872	1872	1872	0
583	20250207	095500	87426651	1872	1872	1872	1872	0
584	20250207	095400	87426651	1872	1872	1872	1872	0
585	20250207	095300	87426651	1872	1872	1872	1872	0
586	20250207	095200	87426651	1872	1872	1872	1872	0
587	20250207	095100	87426651	1872	1872	1872	1872	1
588	20250207	095000	87424779	1876	1876	1876	1876	0
589	20250207	094900	87424779	1876	1876	1876	1876	0
590	20250207	094800	87424779	1876	1876	1876	1876	0
591	20250207	094700	87424779	1876	1876	1876	1876	0
592	20250207	094600	87424779	1876	1876	1876	1876	3
593	20250207	094500	87419151	1876	1876	1876	1876	10
594	20250207	094400	87400391	1849	1850	1850	1849	100
595	20250207	094300	87215439	1850	1850	1850	1850	0
596	20250207	094200	87215439	1850	1877	1877	1850	681
597	20250207	094100	85953816	1878	1876	1878	1876	301
598	20250207	094000	85388686	1878	1878	1878	1878	0
599	20250207	093900	85388686	1878	1878	1878	1878	0
600	20250207	093800	85388686	1878	1878	1878	1878	0
601	20250207	093700	85388686	1878	1867	1878	1861	566
602	20250207	093600	84331563	1868	1868	1868	1868	0
603	20250207	093500	84331563	1868	1868	1868	1868	320
604	20250207	093400	83733803	1868	1868	1868	1868	0
605	20250207	093300	83733803	1868	1868	1868	1868	0
606	20250207	093200	83733803	1868	1868	1868	1868	1
607	20250207	093100	83731935	1868	1868	1868	1868	532
608	20250207	093000	82738159	1868	1868	1868	1868	1
609	20250207	092900	82736291	1880	1875	1880	1870	3790
610	20250207	092800	75647986	1880	1880	1880	1880	5
611	20250207	092700	75638586	1871	1871	1871	1871	560
612	20250207	092600	74590826	1870	1870	1870	1870	405
613	20250207	092500	73833476	1875	1875	1875	1875	0
614	20250207	092400	73833476	1875	1888	1889	1875	3174
615	20250207	092300	67871190	1888	1877	1889	1877	6330
616	20250207	092200	55952247	1878	1871	1878	1870	59
617	20250207	092100	55841876	1870	1870	1870	1870	0
618	20250207	092000	55841876	1870	1883	1883	1870	726
619	20250207	091900	54481271	1884	1873	1884	1873	270
620	20250207	091800	53975297	1873	1873	1885	1860	10234
621	20250207	091700	34738899	1874	1874	1874	1874	0
622	20250207	091600	34738899	1874	1874	1874	1864	387
623	20250207	091500	34016450	1874	1874	1874	1874	50
624	20250207	091400	33922750	1875	1865	1875	1864	1240
625	20250207	091300	31610125	1875	1874	1875	1865	56
626	20250207	091200	31505389	1874	1875	1875	1874	793
627	20250207	091100	30019247	1875	1867	1877	1867	6452
628	20250207	091000	17934174	1868	1868	1868	1868	0
629	20250207	090900	17934174	1868	1868	1868	1868	30
630	20250207	090800	17878134	1868	1868	1868	1868	80
631	20250207	090700	17728694	1837	1868	1868	1837	55
632	20250207	090600	17626109	1840	1826	1870	1826	5152
633	20250207	090500	8032593	1845	1845	1845	1845	12
634	20250207	090400	8010453	1845	1835	1845	1835	1170
635	20250207	090300	5863433	1835	1829	1835	1829	724
636	20250207	090200	4539191	1829	1820	1830	1820	2032
637	20250207	090100	825205	1820	1820	1820	1820	0
638	20250207	090000	825205	1820	1807	1820	1807	456