KissMeData/014470/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190000	484468975	1874	1874	1874	1874	7717
3	20250206	185900	484468975	1874	1874	1874	1874	0
4	20250206	185800	484468975	1874	1874	1874	1874	0
5	20250206	185700	484468975	1874	1874	1874	1874	0
6	20250206	185600	484468975	1874	1874	1874	1874	0
7	20250206	185500	484468975	1874	1874	1874	1874	0
8	20250206	185400	484468975	1874	1874	1874	1874	0
9	20250206	185300	484468975	1874	1874	1874	1874	0
10	20250206	185200	484468975	1874	1874	1874	1874	0
11	20250206	185100	484468975	1874	1874	1874	1874	0
12	20250206	185000	484468975	1874	1874	1874	1874	0
13	20250206	184900	484468975	1874	1874	1874	1874	0
14	20250206	184800	484468975	1874	1874	1874	1874	0
15	20250206	184700	484468975	1874	1874	1874	1874	0
16	20250206	184600	484468975	1874	1874	1874	1874	0
17	20250206	184500	484468975	1874	1874	1874	1874	0
18	20250206	184400	484468975	1874	1874	1874	1874	0
19	20250206	184300	484468975	1874	1874	1874	1874	0
20	20250206	184200	484468975	1874	1874	1874	1874	0
21	20250206	184100	484468975	1874	1874	1874	1874	0
22	20250206	184000	484468975	1874	1874	1874	1874	0
23	20250206	183900	484468975	1874	1874	1874	1874	0
24	20250206	183800	484468975	1874	1874	1874	1874	0
25	20250206	183700	484468975	1874	1874	1874	1874	0
26	20250206	183600	484468975	1874	1874	1874	1874	0
27	20250206	183500	484468975	1874	1874	1874	1874	0
28	20250206	183400	484468975	1874	1874	1874	1874	0
29	20250206	183300	484468975	1874	1874	1874	1874	0
30	20250206	183200	484468975	1874	1874	1874	1874	0
31	20250206	183100	484468975	1874	1874	1874	1874	0
32	20250206	183000	484468975	1874	1874	1874	1874	7717
33	20250206	182900	484468975	1874	1874	1874	1874	0
34	20250206	182800	484468975	1874	1874	1874	1874	0
35	20250206	182700	484468975	1874	1874	1874	1874	0
36	20250206	182600	484468975	1874	1874	1874	1874	0
37	20250206	182500	484468975	1874	1874	1874	1874	0
38	20250206	182400	484468975	1874	1874	1874	1874	0
39	20250206	182300	484468975	1874	1874	1874	1874	0
40	20250206	182200	484468975	1874	1874	1874	1874	0
41	20250206	182100	484468975	1874	1874	1874	1874	0
42	20250206	182000	484468975	1874	1874	1874	1874	0
43	20250206	181900	484468975	1874	1874	1874	1874	0
44	20250206	181800	484468975	1874	1874	1874	1874	0
45	20250206	181700	484468975	1874	1874	1874	1874	0
46	20250206	181600	484468975	1874	1874	1874	1874	0
47	20250206	181500	484468975	1874	1874	1874	1874	0
48	20250206	181400	484468975	1874	1874	1874	1874	0
49	20250206	181300	484468975	1874	1874	1874	1874	0
50	20250206	181200	484468975	1874	1874	1874	1874	0
51	20250206	181100	484468975	1874	1874	1874	1874	0
52	20250206	181000	484468975	1874	1874	1874	1874	0
53	20250206	180900	484468975	1874	1874	1874	1874	0
54	20250206	180800	484468975	1874	1874	1874	1874	0
55	20250206	180700	484468975	1874	1874	1874	1874	0
56	20250206	180600	484468975	1874	1874	1874	1874	0
57	20250206	180500	484468975	1874	1874	1874	1874	0
58	20250206	180400	484468975	1874	1874	1874	1874	0
59	20250206	180300	484468975	1874	1874	1874	1874	0
60	20250206	180200	484468975	1874	1874	1874	1874	0
61	20250206	180100	484468975	1874	1874	1874	1874	0
62	20250206	180000	484468975	1874	1874	1874	1874	7717
63	20250206	175900	484468975	1874	1874	1874	1874	0
64	20250206	175800	484468975	1874	1874	1874	1874	0
65	20250206	175700	484468975	1874	1874	1874	1874	0
66	20250206	175600	484468975	1874	1874	1874	1874	0
67	20250206	175500	484468975	1874	1874	1874	1874	0
68	20250206	175400	484468975	1874	1874	1874	1874	0
69	20250206	175300	484468975	1874	1874	1874	1874	0
70	20250206	175200	484468975	1874	1874	1874	1874	0
71	20250206	175100	484468975	1874	1874	1874	1874	0
72	20250206	175000	484468975	1874	1874	1874	1874	0
73	20250206	174900	484468975	1874	1874	1874	1874	0
74	20250206	174800	484468975	1874	1874	1874	1874	0
75	20250206	174700	484468975	1874	1874	1874	1874	0
76	20250206	174600	484468975	1874	1874	1874	1874	0
77	20250206	174500	484468975	1874	1874	1874	1874	0
78	20250206	174400	484468975	1874	1874	1874	1874	0
79	20250206	174300	484468975	1874	1874	1874	1874	0
80	20250206	174200	484468975	1874	1874	1874	1874	0
81	20250206	174100	484468975	1874	1874	1874	1874	0
82	20250206	174000	484468975	1874	1874	1874	1874	0
83	20250206	173900	484468975	1874	1874	1874	1874	0
84	20250206	173800	484468975	1874	1874	1874	1874	0
85	20250206	173700	484468975	1874	1874	1874	1874	0
86	20250206	173600	484468975	1874	1874	1874	1874	0
87	20250206	173500	484468975	1874	1874	1874	1874	0
88	20250206	173400	484468975	1874	1874	1874	1874	0
89	20250206	173300	484468975	1874	1874	1874	1874	0
90	20250206	173200	484468975	1874	1874	1874	1874	0
91	20250206	173100	484468975	1874	1874	1874	1874	0
92	20250206	173000	484468975	1874	1874	1874	1874	7717
93	20250206	172900	484468975	1874	1874	1874	1874	0
94	20250206	172800	484468975	1874	1874	1874	1874	0
95	20250206	172700	484468975	1874	1874	1874	1874	0
96	20250206	172600	484468975	1874	1874	1874	1874	0
97	20250206	172500	484468975	1874	1874	1874	1874	0
98	20250206	172400	484468975	1874	1874	1874	1874	0
99	20250206	172300	484468975	1874	1874	1874	1874	0
100	20250206	172200	484468975	1874	1874	1874	1874	0
101	20250206	172100	484468975	1874	1874	1874	1874	0
102	20250206	172000	484468975	1874	1874	1874	1874	0
103	20250206	171900	484468975	1874	1874	1874	1874	0
104	20250206	171800	484468975	1874	1874	1874	1874	0
105	20250206	171700	484468975	1874	1874	1874	1874	0
106	20250206	171600	484468975	1874	1874	1874	1874	0
107	20250206	171500	484468975	1874	1874	1874	1874	0
108	20250206	171400	484468975	1874	1874	1874	1874	0
109	20250206	171300	484468975	1874	1874	1874	1874	0
110	20250206	171200	484468975	1874	1874	1874	1874	0
111	20250206	171100	484468975	1874	1874	1874	1874	0
112	20250206	171000	484468975	1874	1874	1874	1874	0
113	20250206	170900	484468975	1874	1874	1874	1874	0
114	20250206	170800	484468975	1874	1874	1874	1874	0
115	20250206	170700	484468975	1874	1874	1874	1874	0
116	20250206	170600	484468975	1874	1874	1874	1874	0
117	20250206	170500	484468975	1874	1874	1874	1874	0
118	20250206	170400	484468975	1874	1874	1874	1874	0
119	20250206	170300	484468975	1874	1874	1874	1874	0
120	20250206	170200	484468975	1874	1874	1874	1874	0
121	20250206	170100	484468975	1874	1874	1874	1874	0
122	20250206	170000	484468975	1874	1874	1874	1874	7717
123	20250206	165900	484468975	1874	1874	1874	1874	0
124	20250206	165800	484468975	1874	1874	1874	1874	0
125	20250206	165700	484468975	1874	1874	1874	1874	0
126	20250206	165600	484468975	1874	1874	1874	1874	0
127	20250206	165500	484468975	1874	1874	1874	1874	0
128	20250206	165400	484468975	1874	1874	1874	1874	0
129	20250206	165300	484468975	1874	1874	1874	1874	0
130	20250206	165200	484468975	1874	1874	1874	1874	0
131	20250206	165100	484468975	1874	1874	1874	1874	0
132	20250206	165000	484468975	1874	1874	1874	1874	0
133	20250206	164900	484468975	1874	1874	1874	1874	0
134	20250206	164800	484468975	1874	1874	1874	1874	0
135	20250206	164700	484468975	1874	1874	1874	1874	0
136	20250206	164600	484468975	1874	1874	1874	1874	0
137	20250206	164500	484468975	1874	1874	1874	1874	0
138	20250206	164400	484468975	1874	1874	1874	1874	0
139	20250206	164300	484468975	1874	1874	1874	1874	0
140	20250206	164200	484468975	1874	1874	1874	1874	0
141	20250206	164100	484468975	1874	1874	1874	1874	0
142	20250206	164000	484468975	1874	1874	1874	1874	0
143	20250206	163900	484468975	1874	1874	1874	1874	0
144	20250206	163800	484468975	1874	1874	1874	1874	0
145	20250206	163700	484468975	1874	1874	1874	1874	0
146	20250206	163600	484468975	1874	1874	1874	1874	0
147	20250206	163500	484468975	1874	1874	1874	1874	0
148	20250206	163400	484468975	1874	1874	1874	1874	0
149	20250206	163300	484468975	1874	1874	1874	1874	0
150	20250206	163200	484468975	1874	1874	1874	1874	0
151	20250206	163100	484468975	1874	1874	1874	1874	0
152	20250206	163000	484468975	1874	1874	1874	1874	7717
153	20250206	162900	484468975	1874	1874	1874	1874	0
154	20250206	162800	484468975	1874	1874	1874	1874	0
155	20250206	162700	484468975	1874	1874	1874	1874	0
156	20250206	162600	484468975	1874	1874	1874	1874	0
157	20250206	162500	484468975	1874	1874	1874	1874	0
158	20250206	162400	484468975	1874	1874	1874	1874	0
159	20250206	162300	484468975	1874	1874	1874	1874	0
160	20250206	162200	484468975	1874	1874	1874	1874	0
161	20250206	162100	484468975	1874	1874	1874	1874	0
162	20250206	162000	484468975	1874	1874	1874	1874	0
163	20250206	161900	484468975	1874	1874	1874	1874	0
164	20250206	161800	484468975	1874	1874	1874	1874	0
165	20250206	161700	484468975	1874	1874	1874	1874	0
166	20250206	161600	484468975	1874	1874	1874	1874	0
167	20250206	161500	484468975	1874	1874	1874	1874	0
168	20250206	161400	484468975	1874	1874	1874	1874	0
169	20250206	161300	484468975	1874	1874	1874	1874	0
170	20250206	161200	484468975	1874	1874	1874	1874	0
171	20250206	161100	484468975	1874	1874	1874	1874	0
172	20250206	161000	484468975	1874	1874	1874	1874	0
173	20250206	160900	484468975	1874	1874	1874	1874	0
174	20250206	160800	484468975	1874	1874	1874	1874	0
175	20250206	160700	484468975	1874	1874	1874	1874	0
176	20250206	160600	484468975	1874	1874	1874	1874	0
177	20250206	160500	484468975	1874	1874	1874	1874	0
178	20250206	160400	484468975	1874	1874	1874	1874	0
179	20250206	160300	484468975	1874	1874	1874	1874	0
180	20250206	160200	484468975	1874	1874	1874	1874	0
181	20250206	160100	484468975	1874	1874	1874	1874	0
182	20250206	160000	484468975	1874	1874	1874	1874	7717
183	20250206	155900	484468975	1874	1874	1874	1874	0
184	20250206	155800	484468975	1874	1874	1874	1874	0
185	20250206	155700	484468975	1874	1874	1874	1874	0
186	20250206	155600	484468975	1874	1874	1874	1874	0
187	20250206	155500	484468975	1874	1874	1874	1874	0
188	20250206	155400	484468975	1874	1874	1874	1874	0
189	20250206	155300	484468975	1874	1874	1874	1874	0
190	20250206	155200	484468975	1874	1874	1874	1874	0
191	20250206	155100	484468975	1874	1874	1874	1874	0
192	20250206	155000	484468975	1874	1874	1874	1874	0
193	20250206	154900	484468975	1874	1874	1874	1874	0
194	20250206	154800	484468975	1874	1874	1874	1874	0
195	20250206	154700	484468975	1874	1874	1874	1874	0
196	20250206	154600	484468975	1874	1874	1874	1874	0
197	20250206	154500	484468975	1874	1874	1874	1874	0
198	20250206	154400	484468975	1874	1874	1874	1874	0
199	20250206	154300	484468975	1874	1874	1874	1874	0
200	20250206	154200	484468975	1874	1874	1874	1874	0
201	20250206	154100	484468975	1874	1874	1874	1874	0
202	20250206	154000	484468975	1874	1874	1874	1874	0
203	20250206	153900	484468975	1874	1874	1874	1874	0
204	20250206	153800	484468975	1874	1874	1874	1874	0
205	20250206	153700	484468975	1874	1874	1874	1874	0
206	20250206	153600	484468975	1874	1874	1874	1874	0
207	20250206	153500	484468975	1874	1874	1874	1874	0
208	20250206	153400	484468975	1874	1874	1874	1874	0
209	20250206	153300	484468975	1874	1874	1874	1874	0
210	20250206	153200	484468975	1874	1874	1874	1874	0
211	20250206	153100	484468975	1874	1874	1874	1874	0
212	20250206	153000	484468975	1874	1874	1874	1874	15434
213	20250206	152900	470007317	1881	1881	1881	1881	0
214	20250206	152800	470007317	1881	1881	1881	1881	0
215	20250206	152700	470007317	1881	1881	1881	1881	0
216	20250206	152600	470007317	1881	1881	1881	1881	0
217	20250206	152500	470007317	1881	1881	1881	1881	0
218	20250206	152400	470007317	1881	1881	1881	1881	0
219	20250206	152300	470007317	1881	1881	1881	1881	0
220	20250206	152200	470007317	1881	1881	1881	1881	0
221	20250206	152100	470007317	1881	1881	1881	1881	0
222	20250206	152000	470007317	1881	1881	1881	1881	0
223	20250206	151900	470007317	1881	1881	1881	1881	5
224	20250206	151800	469997912	1881	1881	1881	1881	0
225	20250206	151700	469997912	1881	1881	1881	1881	0
226	20250206	151600	469997912	1881	1881	1881	1881	0
227	20250206	151500	469997912	1881	1881	1881	1881	0
228	20250206	151400	469997912	1881	1881	1881	1881	0
229	20250206	151300	469997912	1881	1876	1881	1876	596
230	20250206	151200	468879806	1882	1877	1882	1876	1894
231	20250206	151100	465325081	1882	1882	1882	1882	0
232	20250206	151000	465325081	1882	1882	1882	1882	0
233	20250206	150900	465325081	1882	1881	1882	1881	687
234	20250206	150800	464032425	1881	1881	1881	1881	0
235	20250206	150700	464032425	1881	1881	1881	1881	0
236	20250206	150600	464032425	1881	1881	1881	1881	303
237	20250206	150500	463462482	1881	1881	1881	1881	531
238	20250206	150400	462463671	1881	1881	1881	1881	0
239	20250206	150300	462463671	1881	1877	1881	1877	1021
240	20250206	150200	460544038	1877	1880	1880	1877	884
241	20250206	150100	458884767	1881	1881	1881	1881	0
242	20250206	150000	458884767	1881	1881	1881	1881	303
243	20250206	145900	458314824	1881	1881	1881	1881	573
244	20250206	145800	457237011	1881	1881	1881	1881	0
245	20250206	145700	457237011	1881	1881	1881	1881	435
246	20250206	145600	456418776	1881	1877	1881	1877	354
247	20250206	145500	455754310	1881	1881	1881	1881	1
248	20250206	145400	455752429	1881	1876	1881	1876	309
249	20250206	145300	455171331	1880	1880	1880	1880	837
250	20250206	145200	453597771	1880	1880	1880	1880	0
251	20250206	145100	453597771	1880	1880	1880	1880	703
252	20250206	145000	452276131	1880	1880	1880	1880	227
253	20250206	144900	451849371	1880	1880	1880	1880	0
254	20250206	144800	451849371	1880	1876	1880	1876	308
255	20250206	144700	451270487	1879	1879	1879	1879	0
256	20250206	144600	451270487	1879	1879	1879	1879	400
257	20250206	144500	450518887	1879	1879	1879	1879	663
258	20250206	144400	449273110	1879	1879	1879	1879	0
259	20250206	144300	449273110	1879	1879	1879	1879	100
260	20250206	144200	449085210	1879	1878	1879	1878	307
261	20250206	144100	448508614	1878	1878	1878	1878	1000
262	20250206	144000	446630614	1878	1878	1878	1878	0
263	20250206	143900	446630614	1878	1878	1878	1878	303
264	20250206	143800	446061580	1878	1878	1878	1878	131
265	20250206	143700	445815562	1878	1878	1878	1878	0
266	20250206	143600	445815562	1878	1878	1878	1878	410
267	20250206	143500	445045582	1878	1878	1878	1878	0
268	20250206	143400	445045582	1878	1877	1878	1877	51
269	20250206	143300	444949854	1878	1877	1878	1874	305
270	20250206	143200	444377196	1878	1874	1878	1874	533
271	20250206	143100	443378350	1878	1878	1878	1878	0
272	20250206	143000	443378350	1878	1877	1878	1877	2315
273	20250206	142900	439032790	1878	1878	1878	1878	0
274	20250206	142800	439032790	1878	1878	1878	1878	0
275	20250206	142700	439032790	1878	1878	1878	1878	306
276	20250206	142600	438458122	1878	1878	1878	1878	0
277	20250206	142500	438458122	1878	1875	1878	1875	28
278	20250206	142400	438405619	1879	1880	1880	1879	1458
279	20250206	142300	435665734	1880	1879	1880	1875	1097
280	20250206	142200	433604599	1879	1878	1879	1878	500
281	20250206	142100	432665319	1878	1878	1878	1875	305
282	20250206	142000	432092532	1879	1875	1879	1875	45
283	20250206	141900	432008153	1879	1879	1879	1879	0
284	20250206	141800	432008153	1879	1878	1879	1878	303
285	20250206	141700	431438817	1879	1879	1879	1879	0
286	20250206	141600	431438817	1879	1874	1879	1874	201
287	20250206	141500	431062138	1879	1879	1879	1874	552
288	20250206	141400	430026155	1879	1879	1879	1879	0
289	20250206	141300	430026155	1879	1877	1879	1877	27
290	20250206	141200	429975474	1879	1879	1879	1879	2964
291	20250206	141100	424406118	1874	1879	1879	1874	2002
292	20250206	141000	420644365	1879	1878	1879	1878	711
293	20250206	140900	419309106	1879	1878	1879	1878	4119
294	20250206	140800	411573621	1878	1878	1878	1878	0
295	20250206	140700	411573621	1878	1878	1878	1878	0
296	20250206	140600	411573621	1878	1873	1878	1873	307
297	20250206	140500	410997090	1878	1878	1878	1873	271
298	20250206	140400	410488162	1879	1879	1879	1879	0
299	20250206	140300	410488162	1879	1878	1879	1878	1171
300	20250206	140200	408289023	1879	1879	1879	1879	5
301	20250206	140100	408279628	1879	1879	1879	1879	0
302	20250206	140000	408279628	1879	1879	1879	1872	1284
303	20250206	135900	405873852	1880	1880	1880	1880	0
304	20250206	135800	405873852	1880	1880	1880	1880	0
305	20250206	135700	405873852	1880	1880	1880	1872	305
306	20250206	135600	405300460	1880	1872	1880	1872	238
307	20250206	135500	404854916	1880	1880	1880	1880	0
308	20250206	135400	404854916	1880	1879	1880	1872	1530
309	20250206	135300	401980633	1879	1879	1879	1872	7
310	20250206	135200	401967494	1872	1872	1872	1872	1
311	20250206	135100	401965622	1880	1880	1880	1880	305
312	20250206	135000	401392222	1880	1880	1880	1880	0
313	20250206	134900	401392222	1880	1879	1880	1871	185
314	20250206	134800	401045345	1879	1873	1879	1873	221
315	20250206	134700	400630464	1873	1873	1873	1873	53
316	20250206	134600	400531195	1873	1873	1880	1873	1084
317	20250206	134500	398500350	1880	1880	1880	1880	304
318	20250206	134400	397928830	1880	1880	1880	1880	0
319	20250206	134300	397928830	1880	1880	1880	1880	152
320	20250206	134200	397643070	1880	1880	1880	1880	304
321	20250206	134100	397071550	1880	1880	1880	1880	0
322	20250206	134000	397071550	1880	1876	1880	1876	75
323	20250206	133900	396930846	1880	1879	1880	1876	400
324	20250206	133800	396179384	1879	1879	1879	1879	0
325	20250206	133700	396179384	1879	1879	1879	1879	0
326	20250206	133600	396179384	1879	1879	1879	1879	304
327	20250206	133500	395608168	1880	1880	1880	1880	0
328	20250206	133400	395608168	1880	1880	1880	1880	0
329	20250206	133300	395608168	1880	1880	1880	1880	304
330	20250206	133200	395036648	1880	1880	1880	1880	500
331	20250206	133100	394096648	1880	1880	1880	1880	0
332	20250206	133000	394096648	1880	1880	1880	1880	314
333	20250206	132900	393506328	1880	1880	1880	1880	0
334	20250206	132800	393506328	1880	1880	1880	1880	0
335	20250206	132700	393506328	1880	1880	1880	1880	304
336	20250206	132600	392934808	1880	1880	1880	1880	114
337	20250206	132500	392720488	1880	1879	1880	1879	531
338	20250206	132400	391722738	1880	1879	1880	1879	305
339	20250206	132300	391149626	1879	1873	1879	1872	648
340	20250206	132200	389935702	1879	1874	1879	1873	357
341	20250206	132100	389266177	1879	1878	1879	1875	322
342	20250206	132000	388661266	1878	1878	1878	1878	0
343	20250206	131900	388661266	1878	1878	1878	1878	0
344	20250206	131800	388661266	1878	1878	1879	1876	367
345	20250206	131700	387971806	1879	1879	1879	1879	0
346	20250206	131600	387971806	1879	1878	1879	1878	167
347	20250206	131500	387658174	1878	1878	1878	1878	305
348	20250206	131400	387085384	1878	1877	1878	1877	821
349	20250206	131300	385544366	1877	1876	1877	1876	166
350	20250206	131200	385232939	1878	1878	1878	1878	305
351	20250206	131100	384660149	1879	1879	1879	1879	0
352	20250206	131000	384660149	1879	1872	1879	1872	1101
353	20250206	130900	382599070	1879	1879	1879	1879	305
354	20250206	130800	382025975	1879	1874	1880	1873	324
355	20250206	130700	381418668	1875	1876	1876	1875	400
356	20250206	130600	380668567	1880	1880	1881	1877	311
357	20250206	130500	380083717	1881	1881	1881	1881	0
358	20250206	130400	380083717	1881	1879	1881	1879	3
359	20250206	130300	380078077	1881	1881	1881	1871	326
360	20250206	130200	379465071	1881	1880	1881	1880	951
361	20250206	130100	377677190	1880	1879	1880	1879	416
362	20250206	130000	376895525	1879	1875	1879	1875	288
363	20250206	125900	376354871	1875	1875	1875	1875	0
364	20250206	125800	376354871	1875	1875	1875	1875	0
365	20250206	125700	376354871	1875	1872	1875	1872	1994
366	20250206	125600	372620237	1872	1870	1872	1870	398
367	20250206	125500	371875975	1872	1872	1872	1872	0
368	20250206	125400	371875975	1872	1872	1872	1872	305
369	20250206	125300	371305015	1872	1872	1872	1872	0
370	20250206	125200	371305015	1872	1872	1872	1872	0
371	20250206	125100	371305015	1872	1872	1872	1872	805
372	20250206	125000	369798055	1872	1872	1872	1872	0
373	20250206	124900	369798055	1872	1872	1872	1872	53
374	20250206	124800	369698839	1872	1872	1872	1872	856
375	20250206	124700	368096407	1872	1872	1872	1872	0
376	20250206	124600	368096407	1872	1872	1872	1872	0
377	20250206	124500	368096407	1872	1872	1872	1872	359
378	20250206	124400	367424359	1872	1870	1872	1870	2001
379	20250206	124300	363682487	1870	1870	1870	1870	0
380	20250206	124200	363682487	1870	1869	1870	1869	315
381	20250206	124100	363093533	1870	1870	1870	1870	0
382	20250206	124000	363093533	1870	1870	1870	1870	0
383	20250206	123900	363093533	1870	1870	1870	1870	980
384	20250206	123800	361260933	1870	1870	1870	1870	0
385	20250206	123700	361260933	1870	1870	1870	1870	0
386	20250206	123600	361260933	1870	1870	1870	1870	305
387	20250206	123500	360690583	1870	1870	1870	1870	0
388	20250206	123400	360690583	1870	1865	1870	1862	1739
389	20250206	123300	357447587	1865	1864	1865	1863	426
390	20250206	123200	356653546	1864	1864	1864	1864	0
391	20250206	123100	356653546	1864	1864	1864	1864	0
392	20250206	123000	356653546	1864	1864	1865	1863	395
393	20250206	122900	355917325	1864	1864	1864	1864	0
394	20250206	122800	355917325	1864	1863	1864	1863	1006
395	20250206	122700	354042446	1864	1864	1864	1864	306
396	20250206	122600	353472062	1864	1863	1864	1863	1784
397	20250206	122500	350147778	1863	1863	1863	1863	0
398	20250206	122400	350147778	1863	1863	1863	1863	306
399	20250206	122300	349577700	1863	1863	1863	1863	0
400	20250206	122200	349577700	1863	1863	1863	1863	0
401	20250206	122100	349577700	1863	1863	1863	1863	306
402	20250206	122000	349007622	1863	1863	1863	1863	0
403	20250206	121900	349007622	1863	1863	1863	1863	0
404	20250206	121800	349007622	1863	1862	1863	1862	306
405	20250206	121700	348437844	1863	1863	1863	1863	0
406	20250206	121600	348437844	1863	1862	1863	1862	901
407	20250206	121500	346760181	1863	1859	1863	1859	608
408	20250206	121400	345628991	1859	1859	1859	1859	20
409	20250206	121300	345591811	1859	1859	1859	1858	560
410	20250206	121200	344551246	1862	1862	1863	1859	308
411	20250206	121100	343977746	1862	1862	1862	1862	0
412	20250206	121000	343977746	1862	1861	1863	1859	393
413	20250206	120900	343246643	1862	1862	1862	1862	306
414	20250206	120800	342676871	1862	1862	1862	1862	0
415	20250206	120700	342676871	1862	1862	1862	1862	0
416	20250206	120600	342676871	1862	1862	1862	1862	306
417	20250206	120500	342107099	1862	1861	1862	1861	500
418	20250206	120400	341176420	1862	1862	1862	1862	2
419	20250206	120300	341172696	1862	1860	1862	1860	843
420	20250206	120200	339603748	1857	1858	1858	1857	170
421	20250206	120100	339287988	1860	1860	1860	1860	0
422	20250206	120000	339287988	1860	1860	1861	1860	859
423	20250206	115900	337689501	1860	1860	1860	1860	0
424	20250206	115800	337689501	1860	1860	1860	1860	0
425	20250206	115700	337689501	1860	1861	1861	1860	307
426	20250206	115600	337118461	1859	1859	1859	1859	5
427	20250206	115500	337109166	1861	1861	1861	1861	0
428	20250206	115400	337109166	1861	1859	1861	1859	317
429	20250206	115300	336519249	1861	1859	1861	1859	22
430	20250206	115200	336478349	1859	1859	1859	1859	30
431	20250206	115100	336422579	1861	1860	1861	1860	306
432	20250206	115000	335853413	1861	1861	1861	1861	1
433	20250206	114900	335851552	1857	1859	1861	1857	1459
434	20250206	114800	333140768	1861	1861	1861	1861	306
435	20250206	114700	332571302	1861	1862	1862	1857	463
436	20250206	114600	331711313	1862	1859	1862	1858	101
437	20250206	114500	331523616	1862	1861	1862	1861	308
438	20250206	114400	330950284	1860	1860	1861	1860	61
439	20250206	114300	330836818	1861	1861	1861	1860	619
440	20250206	114200	329685353	1861	1861	1863	1861	459
441	20250206	114100	328830583	1862	1862	1862	1860	286
442	20250206	114000	328298617	1862	1862	1862	1862	6
443	20250206	113900	328287445	1863	1863	1863	1863	311
444	20250206	113800	327708052	1864	1857	1864	1857	52
445	20250206	113700	327611481	1857	1861	1861	1857	317
446	20250206	113600	327022452	1864	1862	1864	1861	349
447	20250206	113500	326372006	1864	1863	1864	1863	2
448	20250206	113400	326368279	1864	1864	1864	1864	904
449	20250206	113300	324683223	1864	1864	1864	1864	312
450	20250206	113200	324101655	1864	1858	1864	1858	42
451	20250206	113100	324023613	1865	1865	1865	1865	0
452	20250206	113000	324023613	1865	1860	1865	1860	359
453	20250206	112900	323355491	1861	1861	1861	1861	12
454	20250206	112800	323333159	1857	1861	1861	1857	15
455	20250206	112700	323305276	1862	1862	1862	1862	318
456	20250206	112600	322713160	1863	1865	1865	1858	4178
457	20250206	112500	314947322	1865	1865	1865	1865	0
458	20250206	112400	314947322	1865	1862	1865	1861	3196
459	20250206	112300	308998186	1865	1865	1865	1865	1
460	20250206	112200	308996321	1865	1866	1873	1863	5159
461	20250206	112100	299377015	1873	1873	1873	1873	308
462	20250206	112000	298800131	1873	1873	1873	1873	0
463	20250206	111900	298800131	1873	1865	1873	1865	722
464	20250206	111800	297453585	1873	1873	1873	1873	308
465	20250206	111700	296876701	1874	1866	1874	1866	901
466	20250206	111600	295195427	1874	1866	1874	1866	56
467	20250206	111500	295090923	1874	1874	1874	1874	308
468	20250206	111400	294513731	1874	1866	1874	1865	1978
469	20250206	111300	290824090	1874	1874	1874	1874	0
470	20250206	111200	290824090	1874	1874	1874	1874	308
471	20250206	111100	290246898	1875	1875	1875	1875	0
472	20250206	111000	290246898	1875	1875	1875	1875	0
473	20250206	110900	290246898	1875	1874	1875	1874	308
474	20250206	110800	289669696	1870	1870	1870	1870	500
475	20250206	110700	288734696	1875	1875	1875	1875	2
476	20250206	110600	288730946	1870	1869	1870	1866	425
477	20250206	110500	287936260	1869	1869	1869	1869	0
478	20250206	110400	287936260	1869	1868	1869	1867	637
479	20250206	110300	286746785	1869	1875	1875	1869	1510
480	20250206	110200	283922280	1878	1878	1878	1878	0
481	20250206	110100	283922280	1878	1870	1878	1869	401
482	20250206	110000	283172724	1878	1871	1878	1871	731
483	20250206	105900	281805016	1871	1871	1871	1871	0
484	20250206	105800	281805016	1871	1871	1871	1871	3
485	20250206	105700	281799403	1871	1871	1871	1870	372
486	20250206	105600	281103428	1871	1882	1882	1871	9790
487	20250206	105500	262749885	1882	1882	1882	1882	64
488	20250206	105400	262629437	1882	1879	1882	1879	274
489	20250206	105300	262114588	1879	1877	1879	1877	940
490	20250206	105200	260349534	1878	1879	1879	1877	2309
491	20250206	105100	256013415	1883	1883	1883	1883	338
492	20250206	105000	255376961	1883	1883	1883	1883	1
493	20250206	104900	255375078	1880	1881	1881	1880	1815
494	20250206	104800	251962077	1885	1881	1885	1881	315
495	20250206	104700	251368326	1885	1885	1885	1885	0
496	20250206	104600	251368326	1885	1880	1885	1880	1510
497	20250206	104500	248529476	1885	1884	1885	1884	308
498	20250206	104400	247948899	1884	1884	1884	1884	0
499	20250206	104300	247948899	1884	1883	1884	1883	154
500	20250206	104200	247658902	1883	1878	1883	1878	667
501	20250206	104100	246405616	1879	1878	1879	1878	1672
502	20250206	104000	243265298	1879	1882	1883	1879	674
503	20250206	103900	241998798	1885	1883	1885	1883	310
504	20250206	103800	241414670	1883	1879	1883	1879	269
505	20250206	103700	240909215	1883	1883	1883	1879	1173
506	20250206	103600	238702580	1885	1886	1886	1879	387
507	20250206	103500	237973546	1885	1885	1885	1885	1
508	20250206	103400	237971661	1886	1886	1886	1886	1185
509	20250206	103300	235736751	1886	1886	1886	1886	508
510	20250206	103200	234778663	1886	1880	1886	1879	100
511	20250206	103100	234590734	1886	1885	1886	1885	42
512	20250206	103000	234511553	1887	1887	1887	1887	308
513	20250206	102900	233930357	1887	1887	1887	1880	7702
514	20250206	102800	219450583	1887	1887	1887	1887	1
515	20250206	102700	219448696	1887	1888	1888	1879	510
516	20250206	102600	218486717	1888	1888	1888	1888	0
517	20250206	102500	218486717	1888	1888	1888	1888	100
518	20250206	102400	218297917	1888	1888	1888	1888	408
519	20250206	102300	217527613	1888	1888	1888	1888	0
520	20250206	102200	217527613	1888	1888	1888	1888	0
521	20250206	102100	217527613	1888	1888	1888	1888	308
522	20250206	102000	216946109	1888	1878	1888	1878	1901
523	20250206	101900	213376021	1888	1886	1888	1886	28
524	20250206	101800	213323211	1888	1888	1888	1885	1510
525	20250206	101700	210475331	1888	1888	1888	1888	160
526	20250206	101600	210173251	1889	1889	1889	1889	71
527	20250206	101500	210039132	1889	1883	1889	1883	5108
528	20250206	101400	200403810	1883	1883	1883	1883	0
529	20250206	101300	200403810	1883	1883	1883	1883	200
530	20250206	101200	200027210	1883	1882	1883	1876	317
531	20250206	101100	199430377	1882	1882	1882	1882	5
532	20250206	101000	199420967	1883	1883	1883	1883	0
533	20250206	100900	199420967	1883	1882	1883	1874	2732
534	20250206	100800	194298459	1883	1883	1883	1883	3000
535	20250206	100700	188649459	1883	1882	1883	1882	797
536	20250206	100600	187148982	1883	1883	1883	1883	310
537	20250206	100500	186565252	1883	1883	1883	1883	100
538	20250206	100400	186376952	1883	1883	1883	1883	1
539	20250206	100300	186375069	1883	1883	1883	1873	311
540	20250206	100200	185789466	1883	1883	1883	1883	0
541	20250206	100100	185789466	1883	1881	1883	1881	1976
542	20250206	100000	182070653	1882	1880	1882	1880	309
543	20250206	095900	181489282	1880	1880	1880	1880	3
544	20250206	095800	181483642	1880	1880	1880	1880	800
545	20250206	095700	179979642	1880	1879	1880	1879	1440
546	20250206	095600	177272544	1880	1880	1880	1880	0
547	20250206	095500	177272544	1880	1880	1880	1880	0
548	20250206	095400	177272544	1880	1879	1880	1879	468
549	20250206	095300	176392903	1879	1878	1879	1870	1247
550	20250206	095200	174050594	1879	1879	1879	1879	0
551	20250206	095100	174050594	1879	1879	1879	1879	1310
552	20250206	095000	171589104	1879	1879	1879	1879	1006
553	20250206	094900	169698830	1878	1870	1878	1870	1201
554	20250206	094800	167444952	1878	1878	1878	1870	412
555	20250206	094700	166671244	1879	1878	1879	1878	1001
556	20250206	094600	164791365	1878	1878	1878	1878	14
557	20250206	094500	164765073	1878	1878	1878	1878	316
558	20250206	094400	164171625	1879	1879	1879	1879	7
559	20250206	094300	164158472	1879	1880	1880	1879	93
560	20250206	094200	163983634	1880	1874	1880	1874	539
561	20250206	094100	162973439	1874	1874	1874	1874	2169
562	20250206	094000	158908733	1875	1875	1875	1875	0
563	20250206	093900	158908733	1875	1875	1875	1868	1166
564	20250206	093800	156722895	1875	1875	1875	1870	590
565	20250206	093700	155616670	1875	1875	1875	1875	1110
566	20250206	093600	153535420	1875	1866	1875	1866	674
567	20250206	093500	152274037	1875	1875	1875	1875	0
568	20250206	093400	152274037	1875	1866	1875	1866	47
569	20250206	093300	152186326	1875	1875	1875	1866	939
570	20250206	093200	150431263	1875	1877	1877	1865	1551
571	20250206	093100	147537044	1877	1877	1877	1877	0
572	20250206	093000	147537044	1877	1878	1878	1870	361
573	20250206	092900	146859676	1880	1880	1880	1880	0
574	20250206	092800	146859676	1880	1880	1880	1880	102
575	20250206	092700	146667916	1874	1861	1881	1855	13674
576	20250206	092600	121239325	1862	1875	1882	1862	6164
577	20250206	092500	109727565	1882	1877	1883	1876	4275
578	20250206	092400	101704048	1883	1885	1885	1877	1335
579	20250206	092300	99195717	1885	1878	1885	1877	1843
580	20250206	092200	95736003	1886	1877	1886	1877	152
581	20250206	092100	95450282	1885	1885	1887	1885	328
582	20250206	092000	94831852	1885	1885	1885	1885	9
583	20250206	091900	94814887	1888	1884	1890	1875	13460
584	20250206	091800	69467185	1884	1880	1884	1880	2855
585	20250206	091700	64093156	1880	1880	1880	1880	5
586	20250206	091600	64083756	1880	1866	1880	1866	1849
587	20250206	091500	60633508	1882	1883	1883	1882	311
588	20250206	091400	60047896	1883	1883	1884	1865	4627
589	20250206	091300	51368108	1883	1876	1883	1876	2504
590	20250206	091200	46664821	1876	1875	1876	1875	484
591	20250206	091100	45757184	1876	1874	1876	1872	23
592	20250206	091000	45714122	1877	1876	1877	1872	712
593	20250206	090900	44379123	1876	1863	1877	1863	2317
594	20250206	090800	40048754	1864	1847	1864	1847	315
595	20250206	090700	39462257	1864	1844	1865	1844	8740
596	20250206	090600	23216834	1860	1860	1860	1860	1550
597	20250206	090500	20333834	1863	1862	1863	1862	289
598	20250206	090400	19795620	1866	1850	1866	1835	1948
599	20250206	090300	16207499	1869	1875	1875	1850	2272
600	20250206	090200	11992037	1878	1878	1878	1878	0
601	20250206	090100	11992037	1878	1880	1880	1850	1765
602	20250206	090000	8705822	1880	1881	1881	1875	4629