KissMeData/014470/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190000	872835949	1884	1884	1884	1884	5913
3	20250205	185900	872835949	1884	1884	1884	1884	0
4	20250205	185800	872835949	1884	1884	1884	1884	0
5	20250205	185700	872835949	1884	1884	1884	1884	0
6	20250205	185600	872835949	1884	1884	1884	1884	0
7	20250205	185500	872835949	1884	1884	1884	1884	0
8	20250205	185400	872835949	1884	1884	1884	1884	0
9	20250205	185300	872835949	1884	1884	1884	1884	0
10	20250205	185200	872835949	1884	1884	1884	1884	0
11	20250205	185100	872835949	1884	1884	1884	1884	0
12	20250205	185000	872835949	1884	1884	1884	1884	0
13	20250205	184900	872835949	1884	1884	1884	1884	0
14	20250205	184800	872835949	1884	1884	1884	1884	0
15	20250205	184700	872835949	1884	1884	1884	1884	0
16	20250205	184600	872835949	1884	1884	1884	1884	0
17	20250205	184500	872835949	1884	1884	1884	1884	0
18	20250205	184400	872835949	1884	1884	1884	1884	0
19	20250205	184300	872835949	1884	1884	1884	1884	0
20	20250205	184200	872835949	1884	1884	1884	1884	0
21	20250205	184100	872835949	1884	1884	1884	1884	0
22	20250205	184000	872835949	1884	1884	1884	1884	0
23	20250205	183900	872835949	1884	1884	1884	1884	0
24	20250205	183800	872835949	1884	1884	1884	1884	0
25	20250205	183700	872835949	1884	1884	1884	1884	0
26	20250205	183600	872835949	1884	1884	1884	1884	0
27	20250205	183500	872835949	1884	1884	1884	1884	0
28	20250205	183400	872835949	1884	1884	1884	1884	0
29	20250205	183300	872835949	1884	1884	1884	1884	0
30	20250205	183200	872835949	1884	1884	1884	1884	0
31	20250205	183100	872835949	1884	1884	1884	1884	0
32	20250205	183000	872835949	1884	1884	1884	1884	5913
33	20250205	182900	872835949	1884	1884	1884	1884	0
34	20250205	182800	872835949	1884	1884	1884	1884	0
35	20250205	182700	872835949	1884	1884	1884	1884	0
36	20250205	182600	872835949	1884	1884	1884	1884	0
37	20250205	182500	872835949	1884	1884	1884	1884	0
38	20250205	182400	872835949	1884	1884	1884	1884	0
39	20250205	182300	872835949	1884	1884	1884	1884	0
40	20250205	182200	872835949	1884	1884	1884	1884	0
41	20250205	182100	872835949	1884	1884	1884	1884	0
42	20250205	182000	872835949	1884	1884	1884	1884	0
43	20250205	181900	872835949	1884	1884	1884	1884	0
44	20250205	181800	872835949	1884	1884	1884	1884	0
45	20250205	181700	872835949	1884	1884	1884	1884	0
46	20250205	181600	872835949	1884	1884	1884	1884	0
47	20250205	181500	872835949	1884	1884	1884	1884	0
48	20250205	181400	872835949	1884	1884	1884	1884	0
49	20250205	181300	872835949	1884	1884	1884	1884	0
50	20250205	181200	872835949	1884	1884	1884	1884	0
51	20250205	181100	872835949	1884	1884	1884	1884	0
52	20250205	181000	872835949	1884	1884	1884	1884	0
53	20250205	180900	872835949	1884	1884	1884	1884	0
54	20250205	180800	872835949	1884	1884	1884	1884	0
55	20250205	180700	872835949	1884	1884	1884	1884	0
56	20250205	180600	872835949	1884	1884	1884	1884	0
57	20250205	180500	872835949	1884	1884	1884	1884	0
58	20250205	180400	872835949	1884	1884	1884	1884	0
59	20250205	180300	872835949	1884	1884	1884	1884	0
60	20250205	180200	872835949	1884	1884	1884	1884	0
61	20250205	180100	872835949	1884	1884	1884	1884	0
62	20250205	180000	872835949	1884	1884	1884	1884	5913
63	20250205	175900	872835949	1884	1884	1884	1884	0
64	20250205	175800	872835949	1884	1884	1884	1884	0
65	20250205	175700	872835949	1884	1884	1884	1884	0
66	20250205	175600	872835949	1884	1884	1884	1884	0
67	20250205	175500	872835949	1884	1884	1884	1884	0
68	20250205	175400	872835949	1884	1884	1884	1884	0
69	20250205	175300	872835949	1884	1884	1884	1884	0
70	20250205	175200	872835949	1884	1884	1884	1884	0
71	20250205	175100	872835949	1884	1884	1884	1884	0
72	20250205	175000	872835949	1884	1884	1884	1884	0
73	20250205	174900	872835949	1884	1884	1884	1884	0
74	20250205	174800	872835949	1884	1884	1884	1884	0
75	20250205	174700	872835949	1884	1884	1884	1884	0
76	20250205	174600	872835949	1884	1884	1884	1884	0
77	20250205	174500	872835949	1884	1884	1884	1884	0
78	20250205	174400	872835949	1884	1884	1884	1884	0
79	20250205	174300	872835949	1884	1884	1884	1884	0
80	20250205	174200	872835949	1884	1884	1884	1884	0
81	20250205	174100	872835949	1884	1884	1884	1884	0
82	20250205	174000	872835949	1884	1884	1884	1884	0
83	20250205	173900	872835949	1884	1884	1884	1884	0
84	20250205	173800	872835949	1884	1884	1884	1884	0
85	20250205	173700	872835949	1884	1884	1884	1884	0
86	20250205	173600	872835949	1884	1884	1884	1884	0
87	20250205	173500	872835949	1884	1884	1884	1884	0
88	20250205	173400	872835949	1884	1884	1884	1884	0
89	20250205	173300	872835949	1884	1884	1884	1884	0
90	20250205	173200	872835949	1884	1884	1884	1884	0
91	20250205	173100	872835949	1884	1884	1884	1884	0
92	20250205	173000	872835949	1884	1884	1884	1884	5913
93	20250205	172900	872835949	1884	1884	1884	1884	0
94	20250205	172800	872835949	1884	1884	1884	1884	0
95	20250205	172700	872835949	1884	1884	1884	1884	0
96	20250205	172600	872835949	1884	1884	1884	1884	0
97	20250205	172500	872835949	1884	1884	1884	1884	0
98	20250205	172400	872835949	1884	1884	1884	1884	0
99	20250205	172300	872835949	1884	1884	1884	1884	0
100	20250205	172200	872835949	1884	1884	1884	1884	0
101	20250205	172100	872835949	1884	1884	1884	1884	0
102	20250205	172000	872835949	1884	1884	1884	1884	0
103	20250205	171900	872835949	1884	1884	1884	1884	0
104	20250205	171800	872835949	1884	1884	1884	1884	0
105	20250205	171700	872835949	1884	1884	1884	1884	0
106	20250205	171600	872835949	1884	1884	1884	1884	0
107	20250205	171500	872835949	1884	1884	1884	1884	0
108	20250205	171400	872835949	1884	1884	1884	1884	0
109	20250205	171300	872835949	1884	1884	1884	1884	0
110	20250205	171200	872835949	1884	1884	1884	1884	0
111	20250205	171100	872835949	1884	1884	1884	1884	0
112	20250205	171000	872835949	1884	1884	1884	1884	0
113	20250205	170900	872835949	1884	1884	1884	1884	0
114	20250205	170800	872835949	1884	1884	1884	1884	0
115	20250205	170700	872835949	1884	1884	1884	1884	0
116	20250205	170600	872835949	1884	1884	1884	1884	0
117	20250205	170500	872835949	1884	1884	1884	1884	0
118	20250205	170400	872835949	1884	1884	1884	1884	0
119	20250205	170300	872835949	1884	1884	1884	1884	0
120	20250205	170200	872835949	1884	1884	1884	1884	0
121	20250205	170100	872835949	1884	1884	1884	1884	0
122	20250205	170000	872835949	1884	1884	1884	1884	5913
123	20250205	165900	872835949	1884	1884	1884	1884	0
124	20250205	165800	872835949	1884	1884	1884	1884	0
125	20250205	165700	872835949	1884	1884	1884	1884	0
126	20250205	165600	872835949	1884	1884	1884	1884	0
127	20250205	165500	872835949	1884	1884	1884	1884	0
128	20250205	165400	872835949	1884	1884	1884	1884	0
129	20250205	165300	872835949	1884	1884	1884	1884	0
130	20250205	165200	872835949	1884	1884	1884	1884	0
131	20250205	165100	872835949	1884	1884	1884	1884	0
132	20250205	165000	872835949	1884	1884	1884	1884	0
133	20250205	164900	872835949	1884	1884	1884	1884	0
134	20250205	164800	872835949	1884	1884	1884	1884	0
135	20250205	164700	872835949	1884	1884	1884	1884	0
136	20250205	164600	872835949	1884	1884	1884	1884	0
137	20250205	164500	872835949	1884	1884	1884	1884	0
138	20250205	164400	872835949	1884	1884	1884	1884	0
139	20250205	164300	872835949	1884	1884	1884	1884	0
140	20250205	164200	872835949	1884	1884	1884	1884	0
141	20250205	164100	872835949	1884	1884	1884	1884	0
142	20250205	164000	872835949	1884	1884	1884	1884	0
143	20250205	163900	872835949	1884	1884	1884	1884	0
144	20250205	163800	872835949	1884	1884	1884	1884	0
145	20250205	163700	872835949	1884	1884	1884	1884	0
146	20250205	163600	872835949	1884	1884	1884	1884	0
147	20250205	163500	872835949	1884	1884	1884	1884	0
148	20250205	163400	872835949	1884	1884	1884	1884	0
149	20250205	163300	872835949	1884	1884	1884	1884	0
150	20250205	163200	872835949	1884	1884	1884	1884	0
151	20250205	163100	872835949	1884	1884	1884	1884	0
152	20250205	163000	872835949	1884	1884	1884	1884	5913
153	20250205	162900	872835949	1884	1884	1884	1884	0
154	20250205	162800	872835949	1884	1884	1884	1884	0
155	20250205	162700	872835949	1884	1884	1884	1884	0
156	20250205	162600	872835949	1884	1884	1884	1884	0
157	20250205	162500	872835949	1884	1884	1884	1884	0
158	20250205	162400	872835949	1884	1884	1884	1884	0
159	20250205	162300	872835949	1884	1884	1884	1884	0
160	20250205	162200	872835949	1884	1884	1884	1884	0
161	20250205	162100	872835949	1884	1884	1884	1884	0
162	20250205	162000	872835949	1884	1884	1884	1884	0
163	20250205	161900	872835949	1884	1884	1884	1884	0
164	20250205	161800	872835949	1884	1884	1884	1884	0
165	20250205	161700	872835949	1884	1884	1884	1884	0
166	20250205	161600	872835949	1884	1884	1884	1884	0
167	20250205	161500	872835949	1884	1884	1884	1884	0
168	20250205	161400	872835949	1884	1884	1884	1884	0
169	20250205	161300	872835949	1884	1884	1884	1884	0
170	20250205	161200	872835949	1884	1884	1884	1884	0
171	20250205	161100	872835949	1884	1884	1884	1884	0
172	20250205	161000	872835949	1884	1884	1884	1884	0
173	20250205	160900	872835949	1884	1884	1884	1884	0
174	20250205	160800	872835949	1884	1884	1884	1884	0
175	20250205	160700	872835949	1884	1884	1884	1884	0
176	20250205	160600	872835949	1884	1884	1884	1884	0
177	20250205	160500	872835949	1884	1884	1884	1884	0
178	20250205	160400	872835949	1884	1884	1884	1884	0
179	20250205	160300	872835949	1884	1884	1884	1884	0
180	20250205	160200	872835949	1884	1884	1884	1884	0
181	20250205	160100	872835949	1884	1884	1884	1884	0
182	20250205	160000	872835949	1884	1884	1884	1884	5913
183	20250205	155900	872835949	1884	1884	1884	1884	0
184	20250205	155800	872835949	1884	1884	1884	1884	0
185	20250205	155700	872835949	1884	1884	1884	1884	0
186	20250205	155600	872835949	1884	1884	1884	1884	0
187	20250205	155500	872835949	1884	1884	1884	1884	0
188	20250205	155400	872835949	1884	1884	1884	1884	0
189	20250205	155300	872835949	1884	1884	1884	1884	0
190	20250205	155200	872835949	1884	1884	1884	1884	0
191	20250205	155100	872835949	1884	1884	1884	1884	0
192	20250205	155000	872835949	1884	1884	1884	1884	0
193	20250205	154900	872835949	1884	1884	1884	1884	0
194	20250205	154800	872835949	1884	1884	1884	1884	0
195	20250205	154700	872835949	1884	1884	1884	1884	0
196	20250205	154600	872835949	1884	1884	1884	1884	0
197	20250205	154500	872835949	1884	1884	1884	1884	0
198	20250205	154400	872835949	1884	1884	1884	1884	0
199	20250205	154300	872835949	1884	1884	1884	1884	0
200	20250205	154200	872835949	1884	1884	1884	1884	0
201	20250205	154100	872835949	1884	1884	1884	1884	0
202	20250205	154000	872835949	1884	1884	1884	1884	0
203	20250205	153900	872835949	1884	1884	1884	1884	0
204	20250205	153800	872835949	1884	1884	1884	1884	0
205	20250205	153700	872835949	1884	1884	1884	1884	0
206	20250205	153600	872835949	1884	1884	1884	1884	0
207	20250205	153500	872835949	1884	1884	1884	1884	0
208	20250205	153400	872835949	1884	1884	1884	1884	0
209	20250205	153300	872835949	1884	1884	1884	1884	0
210	20250205	153200	872835949	1884	1884	1884	1884	0
211	20250205	153100	872835949	1884	1884	1884	1884	0
212	20250205	153000	872835949	1884	1884	1884	1884	11826
213	20250205	152900	861695857	1885	1885	1885	1885	0
214	20250205	152800	861695857	1885	1885	1885	1885	0
215	20250205	152700	861695857	1885	1885	1885	1885	0
216	20250205	152600	861695857	1885	1885	1885	1885	0
217	20250205	152500	861695857	1885	1885	1885	1885	0
218	20250205	152400	861695857	1885	1885	1885	1885	0
219	20250205	152300	861695857	1885	1885	1885	1885	0
220	20250205	152200	861695857	1885	1885	1885	1885	0
221	20250205	152100	861695857	1885	1885	1885	1885	0
222	20250205	152000	861695857	1885	1885	1885	1885	0
223	20250205	151900	861695857	1885	1884	1886	1884	1425
224	20250205	151800	859010046	1885	1885	1885	1883	588
225	20250205	151700	857902103	1885	1884	1886	1884	904
226	20250205	151600	856198135	1884	1883	1884	1883	1161
227	20250205	151500	854011819	1884	1884	1885	1883	2666
228	20250205	151400	848990373	1885	1884	1885	1883	3990
229	20250205	151300	841476115	1885	1884	1885	1884	300
230	20250205	151200	840910914	1885	1884	1885	1884	427
231	20250205	151100	840106444	1884	1885	1885	1884	286
232	20250205	151000	839567594	1885	1885	1886	1885	317
233	20250205	150900	838970048	1887	1886	1888	1884	7123
234	20250205	150800	825538433	1887	1886	1888	1886	3200
235	20250205	150700	819501808	1886	1885	1886	1884	2930
236	20250205	150600	813978857	1885	1884	1885	1884	899
237	20250205	150500	812284978	1884	1883	1884	1883	1368
238	20250205	150400	809708840	1883	1883	1883	1883	1432
239	20250205	150300	807012384	1882	1879	1883	1877	8566
240	20250205	150200	790908331	1879	1877	1879	1877	302
241	20250205	150100	790341468	1878	1875	1878	1875	916
242	20250205	150000	788622697	1877	1876	1877	1876	358
243	20250205	145900	787951023	1876	1876	1876	1876	30
244	20250205	145800	787894743	1877	1878	1878	1871	7
245	20250205	145700	787881609	1876	1877	1878	1876	1487
246	20250205	145600	785091518	1878	1878	1878	1878	0
247	20250205	145500	785091518	1878	1878	1878	1871	332
248	20250205	145400	784469548	1873	1879	1879	1873	858
249	20250205	145300	782861089	1879	1879	1879	1879	0
250	20250205	145200	782861089	1879	1879	1879	1872	60
251	20250205	145100	782748755	1879	1878	1879	1878	1043
252	20250205	145000	780789631	1878	1878	1878	1878	299
253	20250205	144900	780228109	1878	1872	1878	1872	70
254	20250205	144800	780097063	1878	1878	1878	1878	161
255	20250205	144700	779794705	1878	1871	1878	1871	42
256	20250205	144600	779716116	1878	1871	1878	1871	36
257	20250205	144500	779648753	1878	1871	1878	1871	466
258	20250205	144400	778775535	1876	1876	1876	1871	502
259	20250205	144300	777835885	1876	1876	1876	1876	7
260	20250205	144200	777822753	1876	1878	1878	1876	163
261	20250205	144100	777516642	1878	1877	1878	1877	4
262	20250205	144000	777509133	1879	1879	1879	1879	2
263	20250205	143900	777505375	1879	1877	1879	1877	162
264	20250205	143800	777201204	1877	1877	1877	1877	56
265	20250205	143700	777096092	1877	1877	1877	1877	0
266	20250205	143600	777096092	1877	1875	1877	1875	262
267	20250205	143500	776604434	1875	1875	1875	1875	0
268	20250205	143400	776604434	1875	1875	1875	1875	12
269	20250205	143300	776581934	1875	1875	1875	1875	476
270	20250205	143200	775689434	1875	1875	1875	1875	0
271	20250205	143100	775689434	1875	1876	1877	1873	1674
272	20250205	143000	772553911	1877	1875	1877	1875	178
273	20250205	142900	772220008	1876	1876	1876	1874	959
274	20250205	142800	770422263	1877	1876	1878	1876	158
275	20250205	142700	770125850	1878	1876	1880	1876	762
276	20250205	142600	768694174	1880	1878	1881	1876	1125
277	20250205	142500	766583066	1882	1881	1883	1876	4328
278	20250205	142400	758442158	1884	1881	1884	1881	5245
279	20250205	142300	748573500	1881	1881	1881	1881	111
280	20250205	142200	748364709	1881	1880	1881	1880	511
281	20250205	142100	747403641	1880	1880	1880	1880	162
282	20250205	142000	747099081	1881	1881	1881	1881	0
283	20250205	141900	747099081	1881	1881	1881	1881	0
284	20250205	141800	747099081	1881	1881	1881	1881	262
285	20250205	141700	746606259	1881	1881	1881	1881	4
286	20250205	141600	746598735	1881	1880	1881	1880	411
287	20250205	141500	745826044	1880	1880	1880	1880	162
288	20250205	141400	745521484	1880	1879	1880	1879	941
289	20250205	141300	743752698	1879	1879	1879	1879	1
290	20250205	141200	743750819	1881	1880	1881	1880	162
291	20250205	141100	743446098	1881	1881	1881	1881	116
292	20250205	141000	743227902	1881	1880	1881	1868	2805
293	20250205	140900	737982409	1882	1882	1882	1882	321
294	20250205	140800	737378287	1882	1882	1882	1882	500
295	20250205	140700	736437287	1882	1880	1882	1879	1201
296	20250205	140600	734180105	1882	1879	1882	1879	216
297	20250205	140500	733773680	1879	1878	1879	1878	820
298	20250205	140400	732233201	1878	1875	1878	1875	4000
299	20250205	140300	724726179	1875	1875	1875	1875	162
300	20250205	140200	724422429	1875	1875	1875	1875	0
301	20250205	140100	724422429	1875	1871	1875	1871	43
302	20250205	140000	724341849	1874	1871	1874	1871	3015
303	20250205	135900	718698944	1871	1870	1871	1870	281
304	20250205	135800	718173473	1870	1870	1870	1870	0
305	20250205	135700	718173473	1870	1869	1870	1869	1173
306	20250205	135600	715980303	1870	1870	1870	1870	0
307	20250205	135500	715980303	1870	1868	1870	1868	1201
308	20250205	135400	713735793	1869	1869	1869	1869	162
309	20250205	135300	713433015	1869	1867	1869	1867	601
310	20250205	135200	712310946	1867	1867	1867	1867	1
311	20250205	135100	712309079	1869	1867	1869	1867	1308
312	20250205	135000	709865887	1867	1867	1867	1867	6
313	20250205	134900	709854685	1867	1867	1867	1866	1041
314	20250205	134800	707911838	1868	1868	1868	1867	373
315	20250205	134700	707215234	1868	1868	1868	1868	0
316	20250205	134600	707215234	1868	1868	1868	1868	0
317	20250205	134500	707215234	1868	1868	1868	1868	162
318	20250205	134400	706912618	1868	1868	1868	1868	476
319	20250205	134300	706023450	1869	1869	1869	1869	103
320	20250205	134200	705830943	1870	1869	1870	1869	165
321	20250205	134100	705522557	1869	1869	1870	1869	601
322	20250205	134000	704399287	1869	1869	1869	1869	0
323	20250205	133900	704399287	1869	1868	1869	1868	222
324	20250205	133800	703984428	1868	1868	1868	1866	652
325	20250205	133700	702767594	1868	1868	1868	1868	0
326	20250205	133600	702767594	1868	1868	1868	1868	162
327	20250205	133500	702464978	1868	1867	1868	1867	278
328	20250205	133400	701945834	1867	1867	1868	1864	1705
329	20250205	133300	698767059	1868	1867	1868	1867	162
330	20250205	133200	698464603	1867	1865	1867	1865	131
331	20250205	133100	698220226	1867	1867	1867	1867	0
332	20250205	133000	698220226	1867	1867	1868	1866	174
333	20250205	132900	697895368	1867	1867	1867	1867	0
334	20250205	132800	697895368	1867	1867	1867	1867	1
335	20250205	132700	697893501	1864	1864	1868	1863	1607
336	20250205	132600	694897658	1868	1868	1868	1868	0
337	20250205	132500	694897658	1868	1868	1868	1868	0
338	20250205	132400	694897658	1868	1865	1868	1865	918
339	20250205	132300	693185099	1869	1865	1869	1865	1002
340	20250205	132200	691316361	1865	1865	1865	1865	100
341	20250205	132100	691129861	1865	1865	1865	1863	1592
342	20250205	132000	688162460	1865	1865	1865	1865	589
343	20250205	131900	687063975	1870	1870	1870	1870	7
344	20250205	131800	687050885	1870	1870	1871	1866	829
345	20250205	131700	685503310	1870	1870	1870	1866	250
346	20250205	131600	685036006	1870	1866	1870	1866	11
347	20250205	131500	685015476	1870	1869	1870	1869	162
348	20250205	131400	684712673	1869	1869	1869	1869	100
349	20250205	131300	684525773	1869	1865	1869	1865	82
350	20250205	131200	684372831	1865	1865	1865	1864	613
351	20250205	131100	683230036	1865	1870	1870	1865	159
352	20250205	131000	682933496	1864	1864	1864	1864	62
353	20250205	130900	682817928	1871	1870	1871	1870	162
354	20250205	130800	682514986	1871	1872	1872	1871	77
355	20250205	130700	682370886	1872	1872	1872	1865	73
356	20250205	130600	682234538	1865	1871	1872	1865	176
357	20250205	130500	681905310	1873	1873	1873	1873	0
358	20250205	130400	681905310	1873	1873	1873	1873	0
359	20250205	130300	681905310	1873	1873	1873	1873	162
360	20250205	130200	681601884	1873	1873	1873	1873	0
361	20250205	130100	681601884	1873	1863	1873	1863	801
362	20250205	130000	680109611	1874	1874	1874	1863	615
363	20250205	125900	678958432	1874	1872	1875	1862	2338
364	20250205	125800	674594636	1876	1876	1876	1876	7
365	20250205	125700	674581504	1877	1877	1877	1877	162
366	20250205	125600	674277430	1877	1877	1877	1877	0
367	20250205	125500	674277430	1877	1877	1877	1877	325
368	20250205	125400	673667405	1877	1877	1877	1877	163
369	20250205	125300	673361454	1877	1877	1877	1877	0
370	20250205	125200	673361454	1877	1877	1877	1877	0
371	20250205	125100	673361454	1877	1877	1877	1877	362
372	20250205	125000	672681980	1877	1877	1877	1877	0
373	20250205	124900	672681980	1877	1877	1877	1877	0
374	20250205	124800	672681980	1877	1876	1877	1876	263
375	20250205	124700	672188591	1877	1877	1877	1877	0
376	20250205	124600	672188591	1877	1877	1877	1877	1
377	20250205	124500	672186714	1877	1876	1877	1876	1162
378	20250205	124400	670005867	1876	1876	1876	1876	0
379	20250205	124300	670005867	1876	1876	1876	1876	0
380	20250205	124200	670005867	1876	1876	1876	1876	172
381	20250205	124100	669683195	1876	1867	1876	1867	1471
382	20250205	124000	666935820	1867	1867	1867	1867	1
383	20250205	123900	666933953	1867	1863	1867	1863	2955
384	20250205	123800	661420536	1867	1867	1867	1864	552
385	20250205	123700	660391602	1865	1868	1868	1865	744
386	20250205	123600	659002758	1869	1869	1873	1869	446
387	20250205	123500	658168532	1874	1869	1874	1869	20
388	20250205	123400	658131147	1876	1876	1876	1876	0
389	20250205	123300	658131147	1876	1875	1876	1875	663
390	20250205	123200	656888021	1875	1874	1875	1874	501
391	20250205	123100	655949146	1874	1874	1874	1874	0
392	20250205	123000	655949146	1874	1874	1874	1869	169
393	20250205	122900	655632450	1874	1874	1874	1874	16
394	20250205	122800	655602466	1874	1870	1874	1869	709
395	20250205	122700	654276645	1870	1869	1870	1868	939
396	20250205	122600	652522193	1869	1867	1869	1862	2638
397	20250205	122500	647603582	1864	1867	1867	1864	1101
398	20250205	122400	645550507	1867	1869	1869	1865	1936
399	20250205	122300	641937331	1867	1870	1870	1867	2326
400	20250205	122200	637590778	1869	1875	1875	1869	7286
401	20250205	122100	623959492	1874	1874	1875	1874	741
402	20250205	122000	622570657	1876	1877	1877	1874	1000
403	20250205	121900	620696366	1874	1873	1877	1873	37
404	20250205	121800	620627023	1877	1878	1878	1873	3671
405	20250205	121700	613745456	1877	1879	1879	1876	1338
406	20250205	121600	611234416	1880	1879	1880	1879	129
407	20250205	121500	610992024	1880	1879	1881	1879	169
408	20250205	121400	610674303	1882	1882	1882	1882	0
409	20250205	121300	610674303	1882	1882	1882	1882	0
410	20250205	121200	610674303	1882	1881	1882	1879	267
411	20250205	121100	610171972	1882	1879	1882	1879	120
412	20250205	121000	609946486	1879	1880	1882	1879	563
413	20250205	120900	608888377	1881	1880	1882	1878	176
414	20250205	120800	608557342	1882	1880	1882	1876	751
415	20250205	120700	607147463	1881	1882	1885	1880	18
416	20250205	120600	607113590	1885	1885	1885	1881	177
417	20250205	120500	606779969	1885	1878	1885	1876	51
418	20250205	120400	606684262	1885	1886	1888	1878	120
419	20250205	120300	606458689	1886	1887	1888	1885	395
420	20250205	120200	605713215	1887	1877	1887	1877	2970
421	20250205	120100	600108835	1887	1886	1887	1886	1528
422	20250205	120000	597226167	1886	1884	1886	1884	1090
423	20250205	115900	595171573	1885	1881	1885	1876	1092
424	20250205	115800	593121920	1886	1886	1886	1886	0
425	20250205	115700	593121920	1886	1886	1886	1886	164
426	20250205	115600	592812616	1886	1883	1886	1883	4384
427	20250205	115500	584550561	1884	1884	1884	1884	1
428	20250205	115400	584548677	1884	1884	1884	1884	279
429	20250205	115300	584023041	1884	1884	1884	1884	86
430	20250205	115200	583861017	1884	1877	1884	1877	1001
431	20250205	115100	581982133	1884	1877	1884	1877	2258
432	20250205	115000	577743860	1877	1884	1884	1877	4164
433	20250205	114900	569922432	1884	1883	1884	1883	2878
434	20250205	114800	564503157	1883	1883	1883	1883	615
435	20250205	114700	563345112	1877	1883	1883	1877	4271
436	20250205	114600	555318598	1883	1883	1883	1883	0
437	20250205	114500	555318598	1883	1884	1884	1883	167
438	20250205	114400	555004124	1884	1882	1885	1882	4529
439	20250205	114300	546479604	1882	1879	1882	1878	157
440	20250205	114200	546184721	1885	1887	1887	1878	2665
441	20250205	114100	541169732	1887	1887	1887	1887	0
442	20250205	114000	541169732	1887	1887	1887	1887	0
443	20250205	113900	541169732	1887	1887	1888	1881	1323
444	20250205	113800	538674654	1887	1885	1887	1885	1517
445	20250205	113700	535814045	1885	1881	1885	1881	637
446	20250205	113600	534615840	1885	1884	1885	1884	3013
447	20250205	113500	528939343	1884	1884	1884	1884	918
448	20250205	113400	527209831	1884	1884	1885	1880	7002
449	20250205	113300	514034042	1884	1879	1884	1879	5491
450	20250205	113200	503707374	1879	1878	1880	1878	6305
451	20250205	113100	491863793	1878	1877	1879	1877	987
452	20250205	113000	490010497	1877	1873	1877	1873	9593
453	20250205	112900	472029823	1873	1873	1873	1873	0
454	20250205	112800	472029823	1873	1873	1873	1873	0
455	20250205	112700	472029823	1873	1872	1873	1872	1464
456	20250205	112600	469287781	1873	1873	1873	1873	30
457	20250205	112500	469231591	1873	1873	1873	1873	0
458	20250205	112400	469231591	1873	1873	1873	1873	165
459	20250205	112300	468922546	1873	1872	1873	1872	400
460	20250205	112200	468173385	1873	1872	1873	1872	50
461	20250205	112100	468079736	1873	1873	1873	1871	2548
462	20250205	112000	463308435	1873	1870	1873	1870	2539
463	20250205	111900	458555427	1872	1870	1872	1869	88
464	20250205	111800	458390893	1872	1872	1872	1872	165
465	20250205	111700	458082013	1873	1873	1873	1873	0
466	20250205	111600	458082013	1873	1873	1873	1873	0
467	20250205	111500	458082013	1873	1873	1873	1873	438
468	20250205	111400	457261639	1873	1873	1873	1873	19
469	20250205	111300	457226052	1873	1874	1874	1873	135
470	20250205	111200	456973196	1873	1872	1874	1872	531
471	20250205	111100	455978482	1872	1874	1874	1872	1028
472	20250205	111000	454052012	1874	1869	1874	1868	303
473	20250205	110900	453485986	1874	1874	1874	1869	200
474	20250205	110800	453111303	1872	1874	1875	1872	3111
475	20250205	110700	447281031	1873	1870	1875	1870	8413
476	20250205	110600	431546083	1870	1869	1870	1869	2577
477	20250205	110500	426727944	1869	1868	1869	1868	181
478	20250205	110400	426389684	1868	1866	1868	1866	1694
479	20250205	110300	423227639	1866	1866	1866	1862	2296
480	20250205	110200	418950866	1866	1864	1866	1864	5810
481	20250205	110100	408116403	1863	1863	1863	1863	1071
482	20250205	110000	406121130	1864	1863	1864	1863	165
483	20250205	105900	405813679	1863	1861	1863	1858	1308
484	20250205	105800	403381043	1863	1863	1863	1863	2
485	20250205	105700	403377317	1865	1864	1865	1864	365
486	20250205	105600	402696783	1864	1864	1864	1864	1
487	20250205	105500	402694919	1863	1863	1863	1863	28
488	20250205	105400	402642755	1864	1863	1864	1863	165
489	20250205	105300	402335213	1863	1863	1863	1863	5
490	20250205	105200	402325898	1863	1863	1863	1863	0
491	20250205	105100	402325898	1863	1863	1864	1863	215
492	20250205	105000	401925182	1860	1860	1860	1860	67
493	20250205	104900	401800562	1860	1860	1860	1860	221
494	20250205	104800	401389502	1860	1860	1864	1860	316
495	20250205	104700	400801305	1861	1861	1861	1861	49
496	20250205	104600	400710116	1861	1864	1864	1861	52
497	20250205	104500	400613291	1864	1864	1864	1864	266
498	20250205	104400	400117467	1865	1864	1865	1864	794
499	20250205	104300	398637139	1864	1863	1864	1863	655
500	20250205	104200	397416655	1863	1863	1863	1863	169
501	20250205	104100	397101808	1860	1860	1860	1860	426
502	20250205	104000	396309448	1864	1863	1864	1863	500
503	20250205	103900	395377488	1863	1860	1865	1860	4256
504	20250205	103800	387458784	1859	1858	1859	1858	2028
505	20250205	103700	383689117	1857	1857	1857	1857	1
506	20250205	103600	383687260	1857	1857	1857	1857	379
507	20250205	103500	382983457	1857	1857	1857	1857	10
508	20250205	103400	382964887	1857	1857	1857	1857	200
509	20250205	103300	382593487	1857	1850	1857	1850	1892
510	20250205	103200	379087036	1850	1850	1850	1850	782
511	20250205	103100	377640336	1850	1850	1850	1850	192
512	20250205	103000	377285136	1857	1857	1857	1857	167
513	20250205	102900	376975017	1857	1850	1857	1850	501
514	20250205	102800	376048160	1850	1851	1851	1850	527
515	20250205	102700	375073190	1858	1857	1858	1857	1971
516	20250205	102600	371413042	1856	1857	1857	1856	52
517	20250205	102500	371316523	1857	1860	1860	1857	5700
518	20250205	102400	360715317	1860	1860	1860	1859	1131
519	20250205	102300	358611787	1859	1854	1859	1854	20095
520	20250205	102200	321291432	1853	1853	1853	1853	599
521	20250205	102100	320181485	1854	1854	1854	1854	176
522	20250205	102000	319855181	1849	1849	1849	1849	133
523	20250205	101900	319609264	1849	1852	1852	1849	1383
524	20250205	101800	317051421	1855	1855	1855	1850	1397
525	20250205	101700	314463397	1850	1850	1850	1850	200
526	20250205	101600	314093397	1850	1850	1850	1850	45
527	20250205	101500	314010147	1850	1855	1855	1850	207
528	20250205	101400	313626362	1850	1850	1850	1850	257
529	20250205	101300	313150912	1855	1847	1855	1847	21
530	20250205	101200	313111965	1850	1855	1855	1850	672
531	20250205	101100	311866905	1848	1852	1855	1848	1819
532	20250205	101000	308505248	1850	1857	1857	1850	1291
533	20250205	100900	306114916	1857	1857	1857	1857	177
534	20250205	100800	305786227	1852	1852	1852	1852	1220
535	20250205	100700	303526787	1857	1857	1857	1857	592
536	20250205	100600	302427443	1857	1857	1857	1856	367
537	20250205	100500	301745946	1852	1852	1852	1852	140
538	20250205	100400	301486666	1857	1858	1858	1853	559
539	20250205	100300	300449746	1858	1855	1859	1855	6780
540	20250205	100200	287853236	1858	1853	1860	1853	3455
541	20250205	100100	281440688	1854	1854	1854	1854	359
542	20250205	100000	280775102	1854	1849	1854	1849	5223
543	20250205	095900	271103940	1849	1849	1849	1849	1265
544	20250205	095800	268764955	1849	1849	1849	1849	50
545	20250205	095700	268672505	1849	1850	1850	1849	748
546	20250205	095600	267289286	1849	1849	1850	1849	2473
547	20250205	095500	262714304	1849	1849	1849	1849	400
548	20250205	095400	261974704	1849	1848	1849	1848	4167
549	20250205	095300	254269922	1848	1848	1848	1848	0
550	20250205	095200	254269922	1848	1848	1848	1848	100
551	20250205	095100	254085122	1848	1848	1848	1840	3223
552	20250205	095000	248147733	1843	1843	1843	1843	31
553	20250205	094900	248090600	1843	1843	1843	1843	15
554	20250205	094800	248062955	1849	1849	1849	1849	168
555	20250205	094700	247752323	1849	1848	1849	1848	1915
556	20250205	094600	244213383	1848	1848	1848	1848	20
557	20250205	094500	244176423	1848	1847	1848	1847	724
558	20250205	094400	242839194	1847	1847	1847	1842	1182
559	20250205	094300	240661040	1842	1847	1847	1842	32
560	20250205	094200	240602086	1848	1847	1848	1847	167
561	20250205	094100	240293616	1842	1842	1842	1842	0
562	20250205	094000	240293616	1842	1842	1842	1842	2000
563	20250205	093900	236609616	1842	1849	1849	1842	384
564	20250205	093800	235901119	1842	1845	1845	1842	301
565	20250205	093700	235346527	1850	1850	1850	1850	1
566	20250205	093600	235344677	1850	1850	1850	1850	916
567	20250205	093500	233650077	1844	1850	1850	1844	1075
568	20250205	093400	231662657	1849	1850	1850	1849	1640
569	20250205	093300	228629002	1851	1855	1855	1850	4070
570	20250205	093200	221093692	1850	1849	1850	1849	3231
571	20250205	093100	215118565	1848	1848	1848	1848	803
572	20250205	093000	213634621	1848	1848	1848	1848	1717
573	20250205	092900	210461605	1848	1841	1848	1841	2177
574	20250205	092800	206449548	1844	1844	1844	1844	344
575	20250205	092700	205815212	1844	1837	1844	1837	3446
576	20250205	092600	199470086	1837	1837	1837	1837	190
577	20250205	092500	199121056	1837	1837	1837	1837	0
578	20250205	092400	199121056	1837	1843	1844	1837	2725
579	20250205	092300	194099013	1843	1835	1843	1835	1505
580	20250205	092200	191337298	1835	1838	1838	1835	294
581	20250205	092100	190797148	1844	1848	1848	1844	5829
582	20250205	092000	180039272	1844	1844	1849	1844	21061
583	20250205	091900	141190563	1844	1839	1845	1839	4713
584	20250205	091800	132502046	1839	1837	1839	1837	1990
585	20250205	091700	128844098	1837	1823	1837	1823	1092
586	20250205	091600	126838472	1820	1837	1837	1820	433
587	20250205	091500	126046451	1837	1830	1837	1830	5776
588	20250205	091400	115454214	1830	1814	1830	1814	1241
589	20250205	091300	113203024	1813	1828	1828	1813	3178
590	20250205	091200	107433499	1815	1838	1838	1815	5636
591	20250205	091100	97160858	1833	1833	1833	1819	2586
592	20250205	091000	92441674	1834	1841	1841	1834	2607
593	20250205	090900	87645495	1841	1843	1843	1841	237
594	20250205	090800	87208768	1844	1828	1846	1828	6075
595	20250205	090700	76075030	1822	1811	1822	1811	736
596	20250205	090600	74739525	1810	1819	1828	1810	10714
597	20250205	090500	55291957	1813	1833	1833	1805	14071
598	20250205	090400	29693753	1833	1848	1848	1833	10
599	20250205	090300	29675288	1849	1850	1850	1831	4819
600	20250205	090200	20808837	1850	1844	1850	1844	4268
601	20250205	090100	12913637	1844	1832	1844	1832	903
602	20250205	090000	11255105	1832	1837	1845	1832	6127