KissMeData/058820/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194000	816336902	1873	1873	1873	1873	4836
3	20250205	193900	816336902	1873	1873	1873	1873	0
4	20250205	193800	816336902	1873	1873	1873	1873	0
5	20250205	193700	816336902	1873	1873	1873	1873	0
6	20250205	193600	816336902	1873	1873	1873	1873	0
7	20250205	193500	816336902	1873	1873	1873	1873	0
8	20250205	193400	816336902	1873	1873	1873	1873	0
9	20250205	193300	816336902	1873	1873	1873	1873	0
10	20250205	193200	816336902	1873	1873	1873	1873	0
11	20250205	193100	816336902	1873	1873	1873	1873	0
12	20250205	193000	816336902	1873	1873	1873	1873	0
13	20250205	192900	816336902	1873	1873	1873	1873	0
14	20250205	192800	816336902	1873	1873	1873	1873	0
15	20250205	192700	816336902	1873	1873	1873	1873	0
16	20250205	192600	816336902	1873	1873	1873	1873	0
17	20250205	192500	816336902	1873	1873	1873	1873	0
18	20250205	192400	816336902	1873	1873	1873	1873	0
19	20250205	192300	816336902	1873	1873	1873	1873	0
20	20250205	192200	816336902	1873	1873	1873	1873	0
21	20250205	192100	816336902	1873	1873	1873	1873	0
22	20250205	192000	816336902	1873	1873	1873	1873	0
23	20250205	191900	816336902	1873	1873	1873	1873	0
24	20250205	191800	816336902	1873	1873	1873	1873	0
25	20250205	191700	816336902	1873	1873	1873	1873	0
26	20250205	191600	816336902	1873	1873	1873	1873	0
27	20250205	191500	816336902	1873	1873	1873	1873	0
28	20250205	191400	816336902	1873	1873	1873	1873	0
29	20250205	191300	816336902	1873	1873	1873	1873	0
30	20250205	191200	816336902	1873	1873	1873	1873	0
31	20250205	191100	816336902	1873	1873	1873	1873	0
32	20250205	191000	816336902	1873	1873	1873	1873	4836
33	20250205	190900	816336902	1873	1873	1873	1873	0
34	20250205	190800	816336902	1873	1873	1873	1873	0
35	20250205	190700	816336902	1873	1873	1873	1873	0
36	20250205	190600	816336902	1873	1873	1873	1873	0
37	20250205	190500	816336902	1873	1873	1873	1873	0
38	20250205	190400	816336902	1873	1873	1873	1873	0
39	20250205	190300	816336902	1873	1873	1873	1873	0
40	20250205	190200	816336902	1873	1873	1873	1873	0
41	20250205	190100	816336902	1873	1873	1873	1873	0
42	20250205	190000	816336902	1873	1873	1873	1873	0
43	20250205	185900	816336902	1873	1873	1873	1873	0
44	20250205	185800	816336902	1873	1873	1873	1873	0
45	20250205	185700	816336902	1873	1873	1873	1873	0
46	20250205	185600	816336902	1873	1873	1873	1873	0
47	20250205	185500	816336902	1873	1873	1873	1873	0
48	20250205	185400	816336902	1873	1873	1873	1873	0
49	20250205	185300	816336902	1873	1873	1873	1873	0
50	20250205	185200	816336902	1873	1873	1873	1873	0
51	20250205	185100	816336902	1873	1873	1873	1873	0
52	20250205	185000	816336902	1873	1873	1873	1873	0
53	20250205	184900	816336902	1873	1873	1873	1873	0
54	20250205	184800	816336902	1873	1873	1873	1873	0
55	20250205	184700	816336902	1873	1873	1873	1873	0
56	20250205	184600	816336902	1873	1873	1873	1873	0
57	20250205	184500	816336902	1873	1873	1873	1873	0
58	20250205	184400	816336902	1873	1873	1873	1873	0
59	20250205	184300	816336902	1873	1873	1873	1873	0
60	20250205	184200	816336902	1873	1873	1873	1873	0
61	20250205	184100	816336902	1873	1873	1873	1873	0
62	20250205	184000	816336902	1873	1873	1873	1873	4836
63	20250205	183900	816336902	1873	1873	1873	1873	0
64	20250205	183800	816336902	1873	1873	1873	1873	0
65	20250205	183700	816336902	1873	1873	1873	1873	0
66	20250205	183600	816336902	1873	1873	1873	1873	0
67	20250205	183500	816336902	1873	1873	1873	1873	0
68	20250205	183400	816336902	1873	1873	1873	1873	0
69	20250205	183300	816336902	1873	1873	1873	1873	0
70	20250205	183200	816336902	1873	1873	1873	1873	0
71	20250205	183100	816336902	1873	1873	1873	1873	0
72	20250205	183000	816336902	1873	1873	1873	1873	0
73	20250205	182900	816336902	1873	1873	1873	1873	0
74	20250205	182800	816336902	1873	1873	1873	1873	0
75	20250205	182700	816336902	1873	1873	1873	1873	0
76	20250205	182600	816336902	1873	1873	1873	1873	0
77	20250205	182500	816336902	1873	1873	1873	1873	0
78	20250205	182400	816336902	1873	1873	1873	1873	0
79	20250205	182300	816336902	1873	1873	1873	1873	0
80	20250205	182200	816336902	1873	1873	1873	1873	0
81	20250205	182100	816336902	1873	1873	1873	1873	0
82	20250205	182000	816336902	1873	1873	1873	1873	0
83	20250205	181900	816336902	1873	1873	1873	1873	0
84	20250205	181800	816336902	1873	1873	1873	1873	0
85	20250205	181700	816336902	1873	1873	1873	1873	0
86	20250205	181600	816336902	1873	1873	1873	1873	0
87	20250205	181500	816336902	1873	1873	1873	1873	0
88	20250205	181400	816336902	1873	1873	1873	1873	0
89	20250205	181300	816336902	1873	1873	1873	1873	0
90	20250205	181200	816336902	1873	1873	1873	1873	0
91	20250205	181100	816336902	1873	1873	1873	1873	0
92	20250205	181000	816336902	1873	1873	1873	1873	4836
93	20250205	180900	816336902	1873	1873	1873	1873	0
94	20250205	180800	816336902	1873	1873	1873	1873	0
95	20250205	180700	816336902	1873	1873	1873	1873	0
96	20250205	180600	816336902	1873	1873	1873	1873	0
97	20250205	180500	816336902	1873	1873	1873	1873	0
98	20250205	180400	816336902	1873	1873	1873	1873	0
99	20250205	180300	816336902	1873	1873	1873	1873	0
100	20250205	180200	816336902	1873	1873	1873	1873	0
101	20250205	180100	816336902	1873	1873	1873	1873	0
102	20250205	180000	816336902	1873	1873	1873	1873	0
103	20250205	175900	816336902	1873	1873	1873	1873	0
104	20250205	175800	816336902	1873	1873	1873	1873	0
105	20250205	175700	816336902	1873	1873	1873	1873	0
106	20250205	175600	816336902	1873	1873	1873	1873	0
107	20250205	175500	816336902	1873	1873	1873	1873	0
108	20250205	175400	816336902	1873	1873	1873	1873	0
109	20250205	175300	816336902	1873	1873	1873	1873	0
110	20250205	175200	816336902	1873	1873	1873	1873	0
111	20250205	175100	816336902	1873	1873	1873	1873	0
112	20250205	175000	816336902	1873	1873	1873	1873	0
113	20250205	174900	816336902	1873	1873	1873	1873	0
114	20250205	174800	816336902	1873	1873	1873	1873	0
115	20250205	174700	816336902	1873	1873	1873	1873	0
116	20250205	174600	816336902	1873	1873	1873	1873	0
117	20250205	174500	816336902	1873	1873	1873	1873	0
118	20250205	174400	816336902	1873	1873	1873	1873	0
119	20250205	174300	816336902	1873	1873	1873	1873	0
120	20250205	174200	816336902	1873	1873	1873	1873	0
121	20250205	174100	816336902	1873	1873	1873	1873	0
122	20250205	174000	816336902	1873	1873	1873	1873	4836
123	20250205	173900	816336902	1873	1873	1873	1873	0
124	20250205	173800	816336902	1873	1873	1873	1873	0
125	20250205	173700	816336902	1873	1873	1873	1873	0
126	20250205	173600	816336902	1873	1873	1873	1873	0
127	20250205	173500	816336902	1873	1873	1873	1873	0
128	20250205	173400	816336902	1873	1873	1873	1873	0
129	20250205	173300	816336902	1873	1873	1873	1873	0
130	20250205	173200	816336902	1873	1873	1873	1873	0
131	20250205	173100	816336902	1873	1873	1873	1873	0
132	20250205	173000	816336902	1873	1873	1873	1873	0
133	20250205	172900	816336902	1873	1873	1873	1873	0
134	20250205	172800	816336902	1873	1873	1873	1873	0
135	20250205	172700	816336902	1873	1873	1873	1873	0
136	20250205	172600	816336902	1873	1873	1873	1873	0
137	20250205	172500	816336902	1873	1873	1873	1873	0
138	20250205	172400	816336902	1873	1873	1873	1873	0
139	20250205	172300	816336902	1873	1873	1873	1873	0
140	20250205	172200	816336902	1873	1873	1873	1873	0
141	20250205	172100	816336902	1873	1873	1873	1873	0
142	20250205	172000	816336902	1873	1873	1873	1873	0
143	20250205	171900	816336902	1873	1873	1873	1873	0
144	20250205	171800	816336902	1873	1873	1873	1873	0
145	20250205	171700	816336902	1873	1873	1873	1873	0
146	20250205	171600	816336902	1873	1873	1873	1873	0
147	20250205	171500	816336902	1873	1873	1873	1873	0
148	20250205	171400	816336902	1873	1873	1873	1873	0
149	20250205	171300	816336902	1873	1873	1873	1873	0
150	20250205	171200	816336902	1873	1873	1873	1873	0
151	20250205	171100	816336902	1873	1873	1873	1873	0
152	20250205	171000	816336902	1873	1873	1873	1873	4836
153	20250205	170900	816336902	1873	1873	1873	1873	0
154	20250205	170800	816336902	1873	1873	1873	1873	0
155	20250205	170700	816336902	1873	1873	1873	1873	0
156	20250205	170600	816336902	1873	1873	1873	1873	0
157	20250205	170500	816336902	1873	1873	1873	1873	0
158	20250205	170400	816336902	1873	1873	1873	1873	0
159	20250205	170300	816336902	1873	1873	1873	1873	0
160	20250205	170200	816336902	1873	1873	1873	1873	0
161	20250205	170100	816336902	1873	1873	1873	1873	0
162	20250205	170000	816336902	1873	1873	1873	1873	0
163	20250205	165900	816336902	1873	1873	1873	1873	0
164	20250205	165800	816336902	1873	1873	1873	1873	0
165	20250205	165700	816336902	1873	1873	1873	1873	0
166	20250205	165600	816336902	1873	1873	1873	1873	0
167	20250205	165500	816336902	1873	1873	1873	1873	0
168	20250205	165400	816336902	1873	1873	1873	1873	0
169	20250205	165300	816336902	1873	1873	1873	1873	0
170	20250205	165200	816336902	1873	1873	1873	1873	0
171	20250205	165100	816336902	1873	1873	1873	1873	0
172	20250205	165000	816336902	1873	1873	1873	1873	0
173	20250205	164900	816336902	1873	1873	1873	1873	0
174	20250205	164800	816336902	1873	1873	1873	1873	0
175	20250205	164700	816336902	1873	1873	1873	1873	0
176	20250205	164600	816336902	1873	1873	1873	1873	0
177	20250205	164500	816336902	1873	1873	1873	1873	0
178	20250205	164400	816336902	1873	1873	1873	1873	0
179	20250205	164300	816336902	1873	1873	1873	1873	0
180	20250205	164200	816336902	1873	1873	1873	1873	0
181	20250205	164100	816336902	1873	1873	1873	1873	0
182	20250205	164000	816336902	1873	1873	1873	1873	4836
183	20250205	163900	816336902	1873	1873	1873	1873	0
184	20250205	163800	816336902	1873	1873	1873	1873	0
185	20250205	163700	816336902	1873	1873	1873	1873	0
186	20250205	163600	816336902	1873	1873	1873	1873	0
187	20250205	163500	816336902	1873	1873	1873	1873	0
188	20250205	163400	816336902	1873	1873	1873	1873	0
189	20250205	163300	816336902	1873	1873	1873	1873	0
190	20250205	163200	816336902	1873	1873	1873	1873	0
191	20250205	163100	816336902	1873	1873	1873	1873	0
192	20250205	163000	816336902	1873	1873	1873	1873	0
193	20250205	162900	816336902	1873	1873	1873	1873	0
194	20250205	162800	816336902	1873	1873	1873	1873	0
195	20250205	162700	816336902	1873	1873	1873	1873	0
196	20250205	162600	816336902	1873	1873	1873	1873	0
197	20250205	162500	816336902	1873	1873	1873	1873	0
198	20250205	162400	816336902	1873	1873	1873	1873	0
199	20250205	162300	816336902	1873	1873	1873	1873	0
200	20250205	162200	816336902	1873	1873	1873	1873	0
201	20250205	162100	816336902	1873	1873	1873	1873	0
202	20250205	162000	816336902	1873	1873	1873	1873	0
203	20250205	161900	816336902	1873	1873	1873	1873	0
204	20250205	161800	816336902	1873	1873	1873	1873	0
205	20250205	161700	816336902	1873	1873	1873	1873	0
206	20250205	161600	816336902	1873	1873	1873	1873	0
207	20250205	161500	816336902	1873	1873	1873	1873	0
208	20250205	161400	816336902	1873	1873	1873	1873	0
209	20250205	161300	816336902	1873	1873	1873	1873	0
210	20250205	161200	816336902	1873	1873	1873	1873	0
211	20250205	161100	816336902	1873	1873	1873	1873	0
212	20250205	161000	816336902	1873	1873	1873	1873	4836
213	20250205	160900	816336902	1873	1873	1873	1873	0
214	20250205	160800	816336902	1873	1873	1873	1873	0
215	20250205	160700	816336902	1873	1873	1873	1873	0
216	20250205	160600	816336902	1873	1873	1873	1873	0
217	20250205	160500	816336902	1873	1873	1873	1873	0
218	20250205	160400	816336902	1873	1873	1873	1873	0
219	20250205	160300	816336902	1873	1873	1873	1873	0
220	20250205	160200	816336902	1873	1873	1873	1873	0
221	20250205	160100	816336902	1873	1873	1873	1873	0
222	20250205	160000	816336902	1873	1873	1873	1873	0
223	20250205	155900	816336902	1873	1873	1873	1873	0
224	20250205	155800	816336902	1873	1873	1873	1873	0
225	20250205	155700	816336902	1873	1873	1873	1873	0
226	20250205	155600	816336902	1873	1873	1873	1873	0
227	20250205	155500	816336902	1873	1873	1873	1873	0
228	20250205	155400	816336902	1873	1873	1873	1873	0
229	20250205	155300	816336902	1873	1873	1873	1873	0
230	20250205	155200	816336902	1873	1873	1873	1873	0
231	20250205	155100	816336902	1873	1873	1873	1873	0
232	20250205	155000	816336902	1873	1873	1873	1873	0
233	20250205	154900	816336902	1873	1873	1873	1873	0
234	20250205	154800	816336902	1873	1873	1873	1873	0
235	20250205	154700	816336902	1873	1873	1873	1873	0
236	20250205	154600	816336902	1873	1873	1873	1873	0
237	20250205	154500	816336902	1873	1873	1873	1873	0
238	20250205	154400	816336902	1873	1873	1873	1873	0
239	20250205	154300	816336902	1873	1873	1873	1873	0
240	20250205	154200	816336902	1873	1873	1873	1873	0
241	20250205	154100	816336902	1873	1873	1873	1873	0
242	20250205	154000	816336902	1873	1873	1873	1873	4836
243	20250205	153900	816336902	1873	1873	1873	1873	0
244	20250205	153800	816336902	1873	1873	1873	1873	0
245	20250205	153700	816336902	1873	1873	1873	1873	0
246	20250205	153600	816336902	1873	1873	1873	1873	0
247	20250205	153500	816336902	1873	1873	1873	1873	0
248	20250205	153400	816336902	1873	1873	1873	1873	0
249	20250205	153300	816336902	1873	1873	1873	1873	0
250	20250205	153200	816336902	1873	1873	1873	1873	0
251	20250205	153100	816336902	1873	1873	1873	1873	0
252	20250205	153000	816336902	1873	1873	1873	1873	4836
253	20250205	152900	807279074	1871	1871	1871	1871	0
254	20250205	152800	807279074	1871	1871	1871	1871	0
255	20250205	152700	807279074	1871	1871	1871	1871	0
256	20250205	152600	807279074	1871	1871	1871	1871	0
257	20250205	152500	807279074	1871	1871	1871	1871	0
258	20250205	152400	807279074	1871	1871	1871	1871	0
259	20250205	152300	807279074	1871	1871	1871	1871	0
260	20250205	152200	807279074	1871	1871	1871	1871	0
261	20250205	152100	807279074	1871	1871	1871	1871	0
262	20250205	152000	807279074	1871	1871	1871	1871	0
263	20250205	151900	807279074	1871	1871	1871	1871	26
264	20250205	151800	807230428	1872	1871	1872	1871	502
265	20250205	151700	806291185	1873	1873	1873	1873	570
266	20250205	151600	805223575	1872	1872	1872	1872	0
267	20250205	151500	805223575	1872	1872	1872	1872	1020
268	20250205	151400	803314135	1872	1872	1872	1872	0
269	20250205	151300	803314135	1872	1871	1872	1871	190
270	20250205	151200	802958495	1873	1873	1873	1873	0
271	20250205	151100	802958495	1873	1873	1873	1873	700
272	20250205	151000	801647395	1873	1873	1873	1873	4
273	20250205	150900	801639903	1873	1874	1874	1873	202
274	20250205	150800	801261531	1875	1875	1875	1875	0
275	20250205	150700	801261531	1875	1875	1875	1875	0
276	20250205	150600	801261531	1875	1875	1875	1875	2843
277	20250205	150500	795930906	1876	1870	1877	1870	9823
278	20250205	150400	777537800	1870	1870	1870	1870	0
279	20250205	150300	777537800	1870	1870	1870	1870	0
280	20250205	150200	777537800	1870	1870	1870	1870	1
281	20250205	150100	777535930	1869	1868	1869	1868	3000
282	20250205	150000	771930930	1869	1869	1869	1869	417
283	20250205	145900	771151557	1869	1871	1871	1869	2510
284	20250205	145800	766460347	1871	1871	1871	1871	0
285	20250205	145700	766460347	1871	1871	1871	1871	0
286	20250205	145600	766460347	1871	1871	1871	1871	0
287	20250205	145500	766460347	1871	1869	1871	1869	348
288	20250205	145400	765809933	1869	1869	1869	1869	0
289	20250205	145300	765809933	1869	1869	1869	1869	0
290	20250205	145200	765809933	1869	1869	1869	1869	0
291	20250205	145100	765809933	1869	1869	1869	1869	155
292	20250205	145000	765520238	1869	1869	1869	1869	0
293	20250205	144900	765520238	1869	1869	1869	1869	4
294	20250205	144800	765512762	1869	1869	1869	1869	150
295	20250205	144700	765232412	1869	1869	1869	1869	0
296	20250205	144600	765232412	1869	1869	1869	1869	100
297	20250205	144500	765045512	1869	1869	1869	1869	0
298	20250205	144400	765045512	1869	1869	1869	1869	10
299	20250205	144300	765026822	1869	1869	1869	1869	100
300	20250205	144200	764839922	1869	1869	1869	1869	10
301	20250205	144100	764821232	1869	1869	1869	1869	1
302	20250205	144000	764819363	1864	1864	1864	1864	0
303	20250205	143900	764819363	1864	1866	1866	1864	2006
304	20250205	143800	761078348	1869	1869	1869	1869	0
305	20250205	143700	761078348	1869	1869	1869	1869	0
306	20250205	143600	761078348	1869	1869	1869	1869	0
307	20250205	143500	761078348	1869	1869	1869	1869	0
308	20250205	143400	761078348	1869	1869	1869	1869	0
309	20250205	143300	761078348	1869	1869	1869	1869	10
310	20250205	143200	761059658	1869	1869	1869	1869	10
311	20250205	143100	761040968	1869	1869	1869	1869	52
312	20250205	143000	760943780	1869	1869	1869	1869	0
313	20250205	142900	760943780	1869	1869	1869	1869	1
314	20250205	142800	760941911	1865	1866	1866	1865	1000
315	20250205	142700	759076910	1866	1866	1866	1866	20
316	20250205	142600	759039590	1869	1869	1869	1869	80
317	20250205	142500	758890070	1869	1870	1870	1869	8
318	20250205	142400	758875117	1870	1870	1870	1870	0
319	20250205	142300	758875117	1870	1870	1870	1870	0
320	20250205	142200	758875117	1870	1870	1870	1870	0
321	20250205	142100	758875117	1870	1866	1870	1866	10429
322	20250205	142000	739404322	1866	1866	1866	1866	0
323	20250205	141900	739404322	1866	1866	1866	1866	0
324	20250205	141800	739404322	1866	1866	1866	1866	0
325	20250205	141700	739404322	1866	1866	1866	1866	0
326	20250205	141600	739404322	1866	1866	1866	1866	1
327	20250205	141500	739402456	1865	1872	1872	1865	9200
328	20250205	141400	722229921	1872	1869	1872	1868	6001
329	20250205	141300	711009829	1873	1873	1873	1873	0
330	20250205	141200	711009829	1873	1873	1873	1873	1
331	20250205	141100	711007956	1869	1869	1869	1869	2500
332	20250205	141000	706335456	1873	1870	1873	1870	2501
333	20250205	140900	701658583	1873	1873	1873	1873	1
334	20250205	140800	701656710	1873	1870	1873	1870	2661
335	20250205	140700	696679127	1870	1870	1870	1870	0
336	20250205	140600	696679127	1870	1869	1870	1868	4164
337	20250205	140500	688899447	1869	1868	1870	1866	605
338	20250205	140400	687769326	1869	1866	1869	1866	536
339	20250205	140300	686769147	1866	1866	1866	1866	256
340	20250205	140200	686291451	1866	1871	1871	1866	5171
341	20250205	140100	676636566	1867	1867	1867	1867	3000
342	20250205	140000	671035566	1867	1868	1871	1867	118
343	20250205	135900	670815255	1864	1864	1864	1864	0
344	20250205	135800	670815255	1864	1864	1864	1864	1000
345	20250205	135700	668951255	1864	1865	1865	1864	2000
346	20250205	135600	665222778	1864	1865	1865	1864	1000
347	20250205	135500	663358775	1872	1870	1872	1865	51
348	20250205	135400	663263638	1874	1874	1874	1874	0
349	20250205	135300	663263638	1874	1874	1874	1874	0
350	20250205	135200	663263638	1874	1874	1874	1874	0
351	20250205	135100	663263638	1874	1868	1874	1865	5002
352	20250205	135000	653930359	1867	1869	1869	1867	5000
353	20250205	134900	644594340	1867	1874	1874	1867	8928
354	20250205	134800	627900366	1870	1873	1875	1870	5104
355	20250205	134700	618354615	1875	1875	1875	1875	367
356	20250205	134600	617666490	1876	1880	1880	1876	3131
357	20250205	134500	611791585	1880	1880	1880	1880	2
358	20250205	134400	611787825	1877	1880	1880	1877	1188
359	20250205	134300	609554550	1880	1880	1880	1880	848
360	20250205	134200	607960310	1880	1878	1882	1878	5274
361	20250205	134100	598049564	1875	1879	1879	1875	502
362	20250205	134000	597107506	1879	1876	1879	1875	1267
363	20250205	133900	594728983	1872	1872	1872	1872	0
364	20250205	133800	594728983	1872	1872	1876	1872	3719
365	20250205	133700	587758146	1872	1872	1872	1872	0
366	20250205	133600	587758146	1872	1870	1872	1870	2508
367	20250205	133500	583067935	1869	1870	1870	1869	446
368	20250205	133400	582234215	1870	1871	1871	1870	251
369	20250205	133300	581764694	1871	1871	1871	1871	20
370	20250205	133200	581727274	1871	1871	1872	1871	2177
371	20250205	133100	577654020	1870	1870	1870	1870	1114
372	20250205	133000	575570840	1870	1868	1870	1868	6738
373	20250205	132900	562976641	1868	1868	1868	1868	970
374	20250205	132800	561164681	1868	1868	1868	1868	1189
375	20250205	132700	558943629	1868	1867	1868	1866	192
376	20250205	132600	558585244	1866	1867	1867	1866	90
377	20250205	132500	558417224	1867	1867	1867	1867	200
378	20250205	132400	558043824	1867	1867	1867	1867	208
379	20250205	132300	557655488	1867	1867	1867	1867	3
380	20250205	132200	557649887	1865	1866	1866	1864	641
381	20250205	132100	556454765	1868	1868	1868	1868	0
382	20250205	132000	556454765	1868	1868	1869	1868	574
383	20250205	131900	555382131	1868	1868	1868	1868	20
384	20250205	131800	555344771	1869	1869	1869	1869	366
385	20250205	131700	554660717	1869	1869	1869	1869	104
386	20250205	131600	554466341	1870	1870	1870	1869	1491
387	20250205	131500	551678174	1870	1870	1870	1870	344
388	20250205	131400	551034894	1870	1870	1870	1870	6
389	20250205	131300	551023674	1870	1870	1870	1870	0
390	20250205	131200	551023674	1870	1870	1870	1870	199
391	20250205	131100	550651544	1872	1870	1872	1870	3758
392	20250205	131000	543623699	1869	1868	1870	1868	658
393	20250205	130900	542393654	1869	1865	1869	1865	823
394	20250205	130800	540857716	1865	1862	1865	1861	4426
395	20250205	130700	532608480	1863	1863	1864	1863	1041
396	20250205	130600	530668297	1862	1859	1862	1859	10864
397	20250205	130500	510456512	1859	1859	1859	1859	0
398	20250205	130400	510456512	1859	1859	1859	1859	170
399	20250205	130300	510140482	1859	1859	1859	1859	33
400	20250205	130200	510079135	1859	1857	1859	1857	1566
401	20250205	130100	507170231	1857	1857	1857	1857	7
402	20250205	130000	507157232	1860	1860	1860	1860	0
403	20250205	125900	507157232	1860	1860	1860	1860	0
404	20250205	125800	507157232	1860	1860	1860	1860	0
405	20250205	125700	507157232	1860	1860	1860	1860	0
406	20250205	125600	507157232	1860	1860	1860	1860	0
407	20250205	125500	507157232	1860	1860	1860	1860	1
408	20250205	125400	507155372	1859	1857	1859	1857	4234
409	20250205	125300	499289144	1858	1858	1858	1853	3396
410	20250205	125200	492990735	1857	1857	1857	1857	500
411	20250205	125100	492062235	1859	1859	1859	1859	2308
412	20250205	125000	487771663	1858	1858	1858	1858	0
413	20250205	124900	487771663	1858	1858	1858	1858	35
414	20250205	124800	487706633	1859	1859	1859	1859	0
415	20250205	124700	487706633	1859	1859	1859	1859	1
416	20250205	124600	487704774	1858	1859	1859	1858	2261
417	20250205	124500	483503575	1859	1859	1859	1859	0
418	20250205	124400	483503575	1859	1859	1859	1859	0
419	20250205	124300	483503575	1859	1858	1859	1858	2060
420	20250205	124200	479676009	1859	1859	1859	1859	0
421	20250205	124100	479676009	1859	1859	1859	1859	0
422	20250205	124000	479676009	1859	1859	1859	1859	0
423	20250205	123900	479676009	1859	1859	1859	1859	1242
424	20250205	123800	477367131	1858	1858	1858	1858	10
425	20250205	123700	477348551	1858	1858	1858	1858	20
426	20250205	123600	477311391	1859	1859	1860	1859	1165
427	20250205	123500	475144891	1860	1859	1860	1859	5111
428	20250205	123400	465638656	1860	1859	1860	1859	5325
429	20250205	123300	455737597	1859	1856	1859	1855	9408
430	20250205	123200	438270141	1855	1855	1855	1855	0
431	20250205	123100	438270141	1855	1856	1856	1855	51
432	20250205	123000	438175535	1856	1856	1856	1856	0
433	20250205	122900	438175535	1856	1855	1856	1855	1007
434	20250205	122800	436307549	1856	1856	1856	1856	0
435	20250205	122700	436307549	1856	1856	1856	1856	300
436	20250205	122600	435750749	1856	1856	1856	1856	0
437	20250205	122500	435750749	1856	1856	1856	1856	0
438	20250205	122400	435750749	1856	1855	1856	1855	314
439	20250205	122300	435168278	1856	1856	1856	1856	1
440	20250205	122200	435166422	1856	1856	1856	1856	135
441	20250205	122100	434915862	1857	1857	1857	1857	1
442	20250205	122000	434914005	1856	1856	1856	1856	2
443	20250205	121900	434910293	1856	1856	1856	1856	1002
444	20250205	121800	433050581	1856	1856	1856	1856	0
445	20250205	121700	433050581	1856	1856	1856	1856	2433
446	20250205	121600	428534933	1856	1856	1856	1856	0
447	20250205	121500	428534933	1856	1858	1858	1856	611
448	20250205	121400	427400913	1858	1858	1858	1858	10
449	20250205	121300	427382333	1858	1858	1858	1858	5
450	20250205	121200	427373043	1858	1858	1859	1856	843
451	20250205	121100	425806718	1858	1857	1858	1857	2373
452	20250205	121000	421399190	1857	1856	1857	1856	110
453	20250205	120900	421195029	1856	1856	1856	1856	0
454	20250205	120800	421195029	1856	1856	1856	1856	0
455	20250205	120700	421195029	1856	1856	1856	1856	0
456	20250205	120600	421195029	1856	1856	1856	1856	12
457	20250205	120500	421172757	1856	1856	1856	1856	0
458	20250205	120400	421172757	1856	1856	1856	1856	149
459	20250205	120300	420896213	1855	1856	1856	1855	1534
460	20250205	120200	418050615	1856	1856	1856	1856	986
461	20250205	120100	416220599	1855	1855	1855	1855	0
462	20250205	120000	416220599	1855	1855	1855	1855	103
463	20250205	115900	416029534	1855	1854	1855	1854	1956
464	20250205	115800	412401290	1854	1854	1854	1854	0
465	20250205	115700	412401290	1854	1854	1854	1854	63
466	20250205	115600	412284488	1855	1855	1855	1855	0
467	20250205	115500	412284488	1855	1855	1855	1855	100
468	20250205	115400	412098988	1855	1855	1855	1855	0
469	20250205	115300	412098988	1855	1855	1855	1855	0
470	20250205	115200	412098988	1855	1855	1855	1855	156
471	20250205	115100	411809608	1856	1856	1856	1856	0
472	20250205	115000	411809608	1856	1854	1856	1854	3077
473	20250205	114900	406102596	1854	1854	1854	1854	0
474	20250205	114800	406102596	1854	1854	1854	1854	1
475	20250205	114700	406100742	1854	1853	1854	1853	241
476	20250205	114600	405654068	1853	1853	1853	1853	0
477	20250205	114500	405654068	1853	1853	1853	1853	0
478	20250205	114400	405654068	1853	1853	1853	1853	6
479	20250205	114300	405642950	1854	1854	1854	1854	0
480	20250205	114200	405642950	1854	1854	1854	1854	0
481	20250205	114100	405642950	1854	1854	1854	1854	0
482	20250205	114000	405642950	1854	1854	1854	1854	1
483	20250205	113900	405641096	1851	1851	1851	1851	0
484	20250205	113800	405641096	1851	1851	1851	1851	550
485	20250205	113700	404623046	1855	1855	1855	1855	614
486	20250205	113600	403484076	1855	1854	1855	1854	150
487	20250205	113500	403205926	1854	1854	1854	1854	414
488	20250205	113400	402438370	1853	1851	1853	1851	2098
489	20250205	113300	398551482	1851	1851	1851	1851	0
490	20250205	113200	398551482	1851	1850	1851	1850	119
491	20250205	113100	398331331	1850	1848	1850	1848	110
492	20250205	113000	398128040	1847	1846	1847	1845	2745
493	20250205	112900	393060406	1849	1849	1849	1849	0
494	20250205	112800	393060406	1849	1849	1849	1849	1
495	20250205	112700	393058557	1846	1851	1851	1846	5542
496	20250205	112600	382818897	1851	1851	1851	1851	0
497	20250205	112500	382818897	1851	1851	1854	1851	1002
498	20250205	112400	380964189	1853	1853	1853	1853	1322
499	20250205	112300	378514523	1854	1853	1854	1850	2702
500	20250205	112200	373513421	1854	1855	1855	1854	1221
501	20250205	112100	371248848	1855	1853	1855	1853	853
502	20250205	112000	369667382	1854	1853	1854	1853	3
503	20250205	111900	369661822	1855	1853	1855	1853	53
504	20250205	111800	369563610	1855	1855	1855	1855	0
505	20250205	111700	369563610	1855	1855	1855	1855	500
506	20250205	111600	368636110	1855	1849	1855	1848	7766
507	20250205	111500	354265122	1848	1848	1848	1848	1629
508	20250205	111400	351254730	1848	1847	1848	1847	501
509	20250205	111300	350329382	1849	1849	1849	1849	100
510	20250205	111200	350144482	1849	1849	1849	1849	292
511	20250205	111100	349604574	1849	1849	1849	1849	10
512	20250205	111000	349586084	1850	1849	1850	1849	301
513	20250205	110900	349029534	1849	1849	1849	1849	3015
514	20250205	110800	343454799	1849	1849	1849	1849	1
515	20250205	110700	343452950	1849	1845	1849	1845	6002
516	20250205	110600	332375252	1849	1842	1850	1842	18734
517	20250205	110500	297826294	1842	1841	1842	1839	1450
518	20250205	110400	295157010	1841	1841	1841	1841	0
519	20250205	110300	295157010	1841	1841	1841	1841	0
520	20250205	110200	295157010	1841	1841	1841	1841	0
521	20250205	110100	295157010	1841	1841	1841	1841	0
522	20250205	110000	295157010	1841	1841	1841	1841	58
523	20250205	105900	295050232	1841	1841	1841	1841	1142
524	20250205	105800	292947810	1840	1840	1840	1840	2772
525	20250205	105700	287847330	1841	1841	1841	1841	32
526	20250205	105600	287788418	1841	1841	1841	1841	69
527	20250205	105500	287661389	1841	1840	1841	1840	201
528	20250205	105400	287291349	1841	1840	1841	1840	3377
529	20250205	105300	281077488	1839	1839	1839	1839	1138
530	20250205	105200	278984706	1839	1839	1839	1839	25
531	20250205	105100	278938731	1840	1840	1840	1840	0
532	20250205	105000	278938731	1840	1840	1840	1840	1
533	20250205	104900	278936891	1840	1840	1840	1840	0
534	20250205	104800	278936891	1840	1840	1840	1840	0
535	20250205	104700	278936891	1840	1840	1840	1840	414
536	20250205	104600	278175131	1840	1841	1841	1840	109
537	20250205	104500	277974566	1842	1842	1842	1842	5
538	20250205	104400	277965356	1841	1840	1841	1840	2030
539	20250205	104300	274228486	1839	1839	1839	1839	135
540	20250205	104200	273980221	1839	1837	1839	1837	300
541	20250205	104100	273428719	1837	1837	1837	1837	100
542	20250205	104000	273245019	1840	1839	1840	1839	1176
543	20250205	103900	271081399	1839	1839	1839	1839	1000
544	20250205	103800	269242399	1838	1838	1838	1838	217
545	20250205	103700	268843553	1838	1838	1838	1838	726
546	20250205	103600	267509165	1837	1837	1837	1837	279
547	20250205	103500	266996642	1838	1838	1838	1838	10
548	20250205	103400	266978262	1838	1838	1838	1838	0
549	20250205	103300	266978262	1838	1838	1838	1838	1
550	20250205	103200	266976424	1834	1834	1834	1834	0
551	20250205	103100	266976424	1834	1835	1838	1834	2326
552	20250205	103000	262708524	1839	1839	1839	1839	0
553	20250205	102900	262708524	1839	1839	1839	1839	0
554	20250205	102800	262708524	1839	1839	1839	1839	3
555	20250205	102700	262703007	1839	1839	1839	1839	1
556	20250205	102600	262701168	1839	1839	1839	1839	76
557	20250205	102500	262561404	1839	1839	1839	1839	1
558	20250205	102400	262559565	1838	1834	1838	1834	2720
559	20250205	102300	257570649	1834	1834	1834	1834	29
560	20250205	102200	257517463	1835	1835	1835	1835	0
561	20250205	102100	257517463	1835	1835	1835	1835	0
562	20250205	102000	257517463	1835	1833	1835	1831	2688
563	20250205	101900	252594335	1835	1835	1835	1835	5
564	20250205	101800	252585160	1834	1834	1834	1834	7
565	20250205	101700	252572322	1834	1834	1834	1834	1
566	20250205	101600	252570488	1833	1833	1833	1833	0
567	20250205	101500	252570488	1833	1833	1833	1833	0
568	20250205	101400	252570488	1833	1833	1833	1833	0
569	20250205	101300	252570488	1833	1833	1833	1833	313
570	20250205	101200	251996759	1835	1835	1835	1835	0
571	20250205	101100	251996759	1835	1835	1835	1835	0
572	20250205	101000	251996759	1835	1834	1835	1834	1652
573	20250205	100900	248966990	1834	1834	1834	1834	0
574	20250205	100800	248966990	1834	1834	1834	1834	0
575	20250205	100700	248966990	1834	1834	1834	1834	200
576	20250205	100600	248600190	1835	1830	1835	1830	1002
577	20250205	100500	246766520	1830	1829	1830	1829	710
578	20250205	100400	245467395	1830	1830	1830	1830	10
579	20250205	100300	245449095	1830	1829	1830	1829	2841
580	20250205	100200	240252427	1829	1828	1829	1828	1494
581	20250205	100100	237521390	1830	1829	1830	1829	119
582	20250205	100000	237303720	1829	1829	1829	1829	0
583	20250205	095900	237303720	1829	1829	1829	1829	0
584	20250205	095800	237303720	1829	1828	1830	1828	276
585	20250205	095700	236799020	1830	1830	1830	1828	1854
586	20250205	095600	233406975	1830	1835	1835	1830	2463
587	20250205	095500	228898575	1827	1832	1832	1827	450
588	20250205	095400	228075803	1832	1832	1832	1832	39
589	20250205	095300	228004355	1833	1834	1834	1833	1763
590	20250205	095200	224771044	1835	1837	1838	1835	2389
591	20250205	095100	220385264	1838	1838	1838	1838	0
592	20250205	095000	220385264	1838	1839	1839	1838	31
593	20250205	094900	220328275	1840	1840	1840	1840	1
594	20250205	094800	220326435	1839	1839	1839	1839	5038
595	20250205	094700	211061553	1839	1839	1839	1836	393
596	20250205	094600	210339031	1840	1840	1840	1840	5
597	20250205	094500	210329831	1840	1840	1840	1840	1096
598	20250205	094400	208313191	1840	1840	1840	1839	264
599	20250205	094300	207827688	1841	1836	1841	1836	12306
600	20250205	094200	185199757	1836	1836	1836	1836	92
601	20250205	094100	185030845	1836	1836	1836	1836	1
602	20250205	094000	185029009	1835	1835	1835	1835	1678
603	20250205	093900	181949879	1834	1834	1835	1834	251
604	20250205	093800	181489544	1834	1835	1835	1834	34
605	20250205	093700	181427174	1836	1837	1837	1836	1186
606	20250205	093600	179248624	1837	1837	1837	1837	20
607	20250205	093500	179211884	1837	1838	1838	1837	1060
608	20250205	093400	177263664	1837	1837	1837	1837	2301
609	20250205	093300	173036727	1834	1834	1834	1834	500
610	20250205	093200	172119727	1834	1834	1834	1834	0
611	20250205	093100	172119727	1834	1836	1836	1834	2299
612	20250205	093000	167901174	1837	1837	1837	1837	6
613	20250205	092900	167890152	1836	1836	1836	1836	100
614	20250205	092800	167706552	1837	1836	1837	1836	366
615	20250205	092700	167034340	1838	1839	1839	1837	1690
616	20250205	092600	163929110	1839	1839	1839	1839	700
617	20250205	092500	162641810	1839	1839	1839	1838	1706
618	20250205	092400	159506049	1839	1839	1839	1839	660
619	20250205	092300	158292309	1839	1838	1839	1838	9239
620	20250205	092200	141302358	1838	1837	1838	1837	5133
621	20250205	092100	131868155	1837	1837	1838	1837	2297
622	20250205	092000	127648450	1837	1838	1838	1834	1477
623	20250205	091900	124938282	1838	1837	1838	1835	3285
624	20250205	091800	118909056	1838	1839	1839	1837	1480
625	20250205	091700	116190232	1839	1837	1839	1837	2510
626	20250205	091600	111579359	1837	1839	1839	1837	1094
627	20250205	091500	109568965	1840	1836	1840	1836	8491
628	20250205	091400	93965277	1837	1836	1837	1833	10696
629	20250205	091300	74336692	1837	1828	1837	1828	15320
630	20250205	091200	46267057	1830	1830	1830	1829	129
631	20250205	091100	46031087	1831	1832	1832	1831	3369
632	20250205	091000	39860441	1829	1832	1832	1829	1010
633	20250205	090900	38011945	1832	1827	1832	1827	8992
634	20250205	090800	21560601	1827	1828	1830	1827	1936
635	20250205	090700	18022649	1830	1830	1830	1830	1001
636	20250205	090600	16190819	1832	1832	1832	1828	1222
637	20250205	090500	13956545	1830	1830	1832	1830	2021
638	20250205	090400	10258111	1832	1835	1835	1822	312
639	20250205	090300	9686247	1835	1835	1835	1835	5
640	20250205	090200	9677072	1835	1833	1835	1833	1442
641	20250205	090100	7033161	1833	1816	1833	1816	393
642	20250205	090000	6314385	1815	1815	1815	1815	3479