KissMeData/039310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192400	200910393	1778	1778	1778	1778	45
3	20250206	192300	200910393	1778	1778	1778	1778	0
4	20250206	192200	200910393	1778	1778	1778	1778	0
5	20250206	192100	200910393	1778	1778	1778	1778	0
6	20250206	192000	200910393	1778	1778	1778	1778	0
7	20250206	191900	200910393	1778	1778	1778	1778	0
8	20250206	191800	200910393	1778	1778	1778	1778	0
9	20250206	191700	200910393	1778	1778	1778	1778	0
10	20250206	191600	200910393	1778	1778	1778	1778	0
11	20250206	191500	200910393	1778	1778	1778	1778	0
12	20250206	191400	200910393	1778	1778	1778	1778	0
13	20250206	191300	200910393	1778	1778	1778	1778	0
14	20250206	191200	200910393	1778	1778	1778	1778	0
15	20250206	191100	200910393	1778	1778	1778	1778	0
16	20250206	191000	200910393	1778	1778	1778	1778	0
17	20250206	190900	200910393	1778	1778	1778	1778	0
18	20250206	190800	200910393	1778	1778	1778	1778	0
19	20250206	190700	200910393	1778	1778	1778	1778	0
20	20250206	190600	200910393	1778	1778	1778	1778	0
21	20250206	190500	200910393	1778	1778	1778	1778	0
22	20250206	190400	200910393	1778	1778	1778	1778	0
23	20250206	190300	200910393	1778	1778	1778	1778	0
24	20250206	190200	200910393	1778	1778	1778	1778	0
25	20250206	190100	200910393	1778	1778	1778	1778	0
26	20250206	190000	200910393	1778	1778	1778	1778	0
27	20250206	185900	200910393	1778	1778	1778	1778	0
28	20250206	185800	200910393	1778	1778	1778	1778	0
29	20250206	185700	200910393	1778	1778	1778	1778	0
30	20250206	185600	200910393	1778	1778	1778	1778	0
31	20250206	185500	200910393	1778	1778	1778	1778	0
32	20250206	185400	200910393	1778	1778	1778	1778	45
33	20250206	185300	200910393	1778	1778	1778	1778	0
34	20250206	185200	200910393	1778	1778	1778	1778	0
35	20250206	185100	200910393	1778	1778	1778	1778	0
36	20250206	185000	200910393	1778	1778	1778	1778	0
37	20250206	184900	200910393	1778	1778	1778	1778	0
38	20250206	184800	200910393	1778	1778	1778	1778	0
39	20250206	184700	200910393	1778	1778	1778	1778	0
40	20250206	184600	200910393	1778	1778	1778	1778	0
41	20250206	184500	200910393	1778	1778	1778	1778	0
42	20250206	184400	200910393	1778	1778	1778	1778	0
43	20250206	184300	200910393	1778	1778	1778	1778	0
44	20250206	184200	200910393	1778	1778	1778	1778	0
45	20250206	184100	200910393	1778	1778	1778	1778	0
46	20250206	184000	200910393	1778	1778	1778	1778	0
47	20250206	183900	200910393	1778	1778	1778	1778	0
48	20250206	183800	200910393	1778	1778	1778	1778	0
49	20250206	183700	200910393	1778	1778	1778	1778	0
50	20250206	183600	200910393	1778	1778	1778	1778	0
51	20250206	183500	200910393	1778	1778	1778	1778	0
52	20250206	183400	200910393	1778	1778	1778	1778	0
53	20250206	183300	200910393	1778	1778	1778	1778	0
54	20250206	183200	200910393	1778	1778	1778	1778	0
55	20250206	183100	200910393	1778	1778	1778	1778	0
56	20250206	183000	200910393	1778	1778	1778	1778	0
57	20250206	182900	200910393	1778	1778	1778	1778	0
58	20250206	182800	200910393	1778	1778	1778	1778	0
59	20250206	182700	200910393	1778	1778	1778	1778	0
60	20250206	182600	200910393	1778	1778	1778	1778	0
61	20250206	182500	200910393	1778	1778	1778	1778	0
62	20250206	182400	200910393	1778	1778	1778	1778	45
63	20250206	182300	200910393	1778	1778	1778	1778	0
64	20250206	182200	200910393	1778	1778	1778	1778	0
65	20250206	182100	200910393	1778	1778	1778	1778	0
66	20250206	182000	200910393	1778	1778	1778	1778	0
67	20250206	181900	200910393	1778	1778	1778	1778	0
68	20250206	181800	200910393	1778	1778	1778	1778	0
69	20250206	181700	200910393	1778	1778	1778	1778	0
70	20250206	181600	200910393	1778	1778	1778	1778	0
71	20250206	181500	200910393	1778	1778	1778	1778	0
72	20250206	181400	200910393	1778	1778	1778	1778	0
73	20250206	181300	200910393	1778	1778	1778	1778	0
74	20250206	181200	200910393	1778	1778	1778	1778	0
75	20250206	181100	200910393	1778	1778	1778	1778	0
76	20250206	181000	200910393	1778	1778	1778	1778	0
77	20250206	180900	200910393	1778	1778	1778	1778	0
78	20250206	180800	200910393	1778	1778	1778	1778	0
79	20250206	180700	200910393	1778	1778	1778	1778	0
80	20250206	180600	200910393	1778	1778	1778	1778	0
81	20250206	180500	200910393	1778	1778	1778	1778	0
82	20250206	180400	200910393	1778	1778	1778	1778	0
83	20250206	180300	200910393	1778	1778	1778	1778	0
84	20250206	180200	200910393	1778	1778	1778	1778	0
85	20250206	180100	200910393	1778	1778	1778	1778	0
86	20250206	180000	200910393	1778	1778	1778	1778	0
87	20250206	175900	200910393	1778	1778	1778	1778	0
88	20250206	175800	200910393	1778	1778	1778	1778	0
89	20250206	175700	200910393	1778	1778	1778	1778	0
90	20250206	175600	200910393	1778	1778	1778	1778	0
91	20250206	175500	200910393	1778	1778	1778	1778	0
92	20250206	175400	200910393	1778	1778	1778	1778	45
93	20250206	175300	200910393	1778	1778	1778	1778	0
94	20250206	175200	200910393	1778	1778	1778	1778	0
95	20250206	175100	200910393	1778	1778	1778	1778	0
96	20250206	175000	200910393	1778	1778	1778	1778	0
97	20250206	174900	200910393	1778	1778	1778	1778	0
98	20250206	174800	200910393	1778	1778	1778	1778	0
99	20250206	174700	200910393	1778	1778	1778	1778	0
100	20250206	174600	200910393	1778	1778	1778	1778	0
101	20250206	174500	200910393	1778	1778	1778	1778	0
102	20250206	174400	200910393	1778	1778	1778	1778	0
103	20250206	174300	200910393	1778	1778	1778	1778	0
104	20250206	174200	200910393	1778	1778	1778	1778	0
105	20250206	174100	200910393	1778	1778	1778	1778	0
106	20250206	174000	200910393	1778	1778	1778	1778	0
107	20250206	173900	200910393	1778	1778	1778	1778	0
108	20250206	173800	200910393	1778	1778	1778	1778	0
109	20250206	173700	200910393	1778	1778	1778	1778	0
110	20250206	173600	200910393	1778	1778	1778	1778	0
111	20250206	173500	200910393	1778	1778	1778	1778	0
112	20250206	173400	200910393	1778	1778	1778	1778	0
113	20250206	173300	200910393	1778	1778	1778	1778	0
114	20250206	173200	200910393	1778	1778	1778	1778	0
115	20250206	173100	200910393	1778	1778	1778	1778	0
116	20250206	173000	200910393	1778	1778	1778	1778	0
117	20250206	172900	200910393	1778	1778	1778	1778	0
118	20250206	172800	200910393	1778	1778	1778	1778	0
119	20250206	172700	200910393	1778	1778	1778	1778	0
120	20250206	172600	200910393	1778	1778	1778	1778	0
121	20250206	172500	200910393	1778	1778	1778	1778	0
122	20250206	172400	200910393	1778	1778	1778	1778	45
123	20250206	172300	200910393	1778	1778	1778	1778	0
124	20250206	172200	200910393	1778	1778	1778	1778	0
125	20250206	172100	200910393	1778	1778	1778	1778	0
126	20250206	172000	200910393	1778	1778	1778	1778	0
127	20250206	171900	200910393	1778	1778	1778	1778	0
128	20250206	171800	200910393	1778	1778	1778	1778	0
129	20250206	171700	200910393	1778	1778	1778	1778	0
130	20250206	171600	200910393	1778	1778	1778	1778	0
131	20250206	171500	200910393	1778	1778	1778	1778	0
132	20250206	171400	200910393	1778	1778	1778	1778	0
133	20250206	171300	200910393	1778	1778	1778	1778	0
134	20250206	171200	200910393	1778	1778	1778	1778	0
135	20250206	171100	200910393	1778	1778	1778	1778	0
136	20250206	171000	200910393	1778	1778	1778	1778	0
137	20250206	170900	200910393	1778	1778	1778	1778	0
138	20250206	170800	200910393	1778	1778	1778	1778	0
139	20250206	170700	200910393	1778	1778	1778	1778	0
140	20250206	170600	200910393	1778	1778	1778	1778	0
141	20250206	170500	200910393	1778	1778	1778	1778	0
142	20250206	170400	200910393	1778	1778	1778	1778	0
143	20250206	170300	200910393	1778	1778	1778	1778	0
144	20250206	170200	200910393	1778	1778	1778	1778	0
145	20250206	170100	200910393	1778	1778	1778	1778	0
146	20250206	170000	200910393	1778	1778	1778	1778	0
147	20250206	165900	200910393	1778	1778	1778	1778	0
148	20250206	165800	200910393	1778	1778	1778	1778	0
149	20250206	165700	200910393	1778	1778	1778	1778	0
150	20250206	165600	200910393	1778	1778	1778	1778	0
151	20250206	165500	200910393	1778	1778	1778	1778	0
152	20250206	165400	200910393	1778	1778	1778	1778	45
153	20250206	165300	200910393	1778	1778	1778	1778	0
154	20250206	165200	200910393	1778	1778	1778	1778	0
155	20250206	165100	200910393	1778	1778	1778	1778	0
156	20250206	165000	200910393	1778	1778	1778	1778	0
157	20250206	164900	200910393	1778	1778	1778	1778	0
158	20250206	164800	200910393	1778	1778	1778	1778	0
159	20250206	164700	200910393	1778	1778	1778	1778	0
160	20250206	164600	200910393	1778	1778	1778	1778	0
161	20250206	164500	200910393	1778	1778	1778	1778	0
162	20250206	164400	200910393	1778	1778	1778	1778	0
163	20250206	164300	200910393	1778	1778	1778	1778	0
164	20250206	164200	200910393	1778	1778	1778	1778	0
165	20250206	164100	200910393	1778	1778	1778	1778	0
166	20250206	164000	200910393	1778	1778	1778	1778	0
167	20250206	163900	200910393	1778	1778	1778	1778	0
168	20250206	163800	200910393	1778	1778	1778	1778	0
169	20250206	163700	200910393	1778	1778	1778	1778	0
170	20250206	163600	200910393	1778	1778	1778	1778	0
171	20250206	163500	200910393	1778	1778	1778	1778	0
172	20250206	163400	200910393	1778	1778	1778	1778	0
173	20250206	163300	200910393	1778	1778	1778	1778	0
174	20250206	163200	200910393	1778	1778	1778	1778	0
175	20250206	163100	200910393	1778	1778	1778	1778	0
176	20250206	163000	200910393	1778	1778	1778	1778	0
177	20250206	162900	200910393	1778	1778	1778	1778	0
178	20250206	162800	200910393	1778	1778	1778	1778	0
179	20250206	162700	200910393	1778	1778	1778	1778	0
180	20250206	162600	200910393	1778	1778	1778	1778	0
181	20250206	162500	200910393	1778	1778	1778	1778	0
182	20250206	162400	200910393	1778	1778	1778	1778	45
183	20250206	162300	200910393	1778	1778	1778	1778	0
184	20250206	162200	200910393	1778	1778	1778	1778	0
185	20250206	162100	200910393	1778	1778	1778	1778	0
186	20250206	162000	200910393	1778	1778	1778	1778	0
187	20250206	161900	200910393	1778	1778	1778	1778	0
188	20250206	161800	200910393	1778	1778	1778	1778	0
189	20250206	161700	200910393	1778	1778	1778	1778	0
190	20250206	161600	200910393	1778	1778	1778	1778	0
191	20250206	161500	200910393	1778	1778	1778	1778	0
192	20250206	161400	200910393	1778	1778	1778	1778	0
193	20250206	161300	200910393	1778	1778	1778	1778	0
194	20250206	161200	200910393	1778	1778	1778	1778	0
195	20250206	161100	200910393	1778	1778	1778	1778	0
196	20250206	161000	200910393	1778	1778	1778	1778	0
197	20250206	160900	200910393	1778	1778	1778	1778	0
198	20250206	160800	200910393	1778	1778	1778	1778	0
199	20250206	160700	200910393	1778	1778	1778	1778	0
200	20250206	160600	200910393	1778	1778	1778	1778	0
201	20250206	160500	200910393	1778	1778	1778	1778	0
202	20250206	160400	200910393	1778	1778	1778	1778	0
203	20250206	160300	200910393	1778	1778	1778	1778	0
204	20250206	160200	200910393	1778	1778	1778	1778	0
205	20250206	160100	200910393	1778	1778	1778	1778	0
206	20250206	160000	200910393	1778	1778	1778	1778	0
207	20250206	155900	200910393	1778	1778	1778	1778	0
208	20250206	155800	200910393	1778	1778	1778	1778	0
209	20250206	155700	200910393	1778	1778	1778	1778	0
210	20250206	155600	200910393	1778	1778	1778	1778	0
211	20250206	155500	200910393	1778	1778	1778	1778	0
212	20250206	155400	200910393	1778	1778	1778	1778	45
213	20250206	155300	200910393	1778	1778	1778	1778	0
214	20250206	155200	200910393	1778	1778	1778	1778	0
215	20250206	155100	200910393	1778	1778	1778	1778	0
216	20250206	155000	200910393	1778	1778	1778	1778	0
217	20250206	154900	200910393	1778	1778	1778	1778	0
218	20250206	154800	200910393	1778	1778	1778	1778	0
219	20250206	154700	200910393	1778	1778	1778	1778	0
220	20250206	154600	200910393	1778	1778	1778	1778	0
221	20250206	154500	200910393	1778	1778	1778	1778	0
222	20250206	154400	200910393	1778	1778	1778	1778	0
223	20250206	154300	200910393	1778	1778	1778	1778	0
224	20250206	154200	200910393	1778	1778	1778	1778	0
225	20250206	154100	200910393	1778	1778	1778	1778	0
226	20250206	154000	200910393	1778	1778	1778	1778	0
227	20250206	153900	200910393	1778	1778	1778	1778	0
228	20250206	153800	200910393	1778	1778	1778	1778	0
229	20250206	153700	200910393	1778	1778	1778	1778	0
230	20250206	153600	200910393	1778	1778	1778	1778	0
231	20250206	153500	200910393	1778	1778	1778	1778	0
232	20250206	153400	200910393	1778	1778	1778	1778	0
233	20250206	153300	200910393	1778	1778	1778	1778	0
234	20250206	153200	200910393	1778	1778	1778	1778	0
235	20250206	153100	200910393	1778	1778	1778	1778	0
236	20250206	153000	200910393	1778	1778	1778	1778	45
237	20250206	152900	200830383	1771	1771	1771	1771	0
238	20250206	152800	200830383	1771	1771	1771	1771	0
239	20250206	152700	200830383	1771	1771	1771	1771	0
240	20250206	152600	200830383	1771	1771	1771	1771	0
241	20250206	152500	200830383	1771	1771	1771	1771	0
242	20250206	152400	200830383	1771	1771	1771	1771	0
243	20250206	152300	200830383	1771	1771	1771	1771	0
244	20250206	152200	200830383	1771	1771	1771	1771	0
245	20250206	152100	200830383	1771	1771	1771	1771	0
246	20250206	152000	200830383	1771	1771	1771	1771	0
247	20250206	151900	200830383	1771	1774	1778	1771	106
248	20250206	151800	200642630	1773	1772	1773	1770	411
249	20250206	151700	199914113	1770	1769	1770	1756	965
250	20250206	151600	198206541	1756	1756	1756	1756	52
251	20250206	151500	198115229	1756	1756	1756	1756	228
252	20250206	151400	197714861	1760	1760	1760	1760	0
253	20250206	151300	197714861	1760	1751	1760	1751	7124
254	20250206	151200	185212249	1751	1751	1751	1751	0
255	20250206	151100	185212249	1751	1751	1751	1751	0
256	20250206	151000	185212249	1751	1751	1751	1751	1
257	20250206	150900	185210498	1740	1740	1740	1740	0
258	20250206	150800	185210498	1740	1740	1740	1740	0
259	20250206	150700	185210498	1740	1740	1740	1740	0
260	20250206	150600	185210498	1740	1744	1752	1740	601
261	20250206	150500	184163494	1744	1744	1744	1744	64
262	20250206	150400	184051878	1740	1740	1740	1740	0
263	20250206	150300	184051878	1740	1740	1740	1740	399
264	20250206	150200	183357618	1740	1740	1740	1740	0
265	20250206	150100	183357618	1740	1740	1740	1740	1
266	20250206	150000	183355878	1735	1734	1735	1733	944
267	20250206	145900	181718831	1734	1734	1734	1734	0
268	20250206	145800	181718831	1734	1734	1734	1734	0
269	20250206	145700	181718831	1734	1734	1734	1734	180
270	20250206	145600	181406711	1731	1731	1731	1731	0
271	20250206	145500	181406711	1731	1731	1731	1731	0
272	20250206	145400	181406711	1731	1731	1731	1731	0
273	20250206	145300	181406711	1731	1731	1731	1731	200
274	20250206	145200	181060511	1731	1731	1731	1731	200
275	20250206	145100	180714311	1731	1732	1732	1731	28
276	20250206	145000	180665822	1731	1731	1731	1731	0
277	20250206	144900	180665822	1731	1731	1731	1731	0
278	20250206	144800	180665822	1731	1731	1731	1731	0
279	20250206	144700	180665822	1731	1731	1731	1731	0
280	20250206	144600	180665822	1731	1735	1735	1731	7219
281	20250206	144500	168160147	1735	1735	1735	1735	84
282	20250206	144400	168014407	1734	1734	1734	1734	0
283	20250206	144300	168014407	1734	1734	1734	1734	0
284	20250206	144200	168014407	1734	1734	1734	1734	0
285	20250206	144100	168014407	1734	1752	1752	1734	2385
286	20250206	144000	163874954	1756	1756	1756	1756	0
287	20250206	143900	163874954	1756	1756	1756	1756	0
288	20250206	143800	163874954	1756	1756	1756	1756	0
289	20250206	143700	163874954	1756	1756	1756	1756	0
290	20250206	143600	163874954	1756	1756	1756	1756	0
291	20250206	143500	163874954	1756	1756	1756	1756	0
292	20250206	143400	163874954	1756	1756	1756	1756	0
293	20250206	143300	163874954	1756	1756	1756	1756	0
294	20250206	143200	163874954	1756	1756	1756	1756	0
295	20250206	143100	163874954	1756	1756	1756	1756	0
296	20250206	143000	163874954	1756	1755	1756	1755	610
297	20250206	142900	162803912	1755	1755	1755	1755	0
298	20250206	142800	162803912	1755	1755	1755	1755	0
299	20250206	142700	162803912	1755	1755	1755	1755	0
300	20250206	142600	162803912	1755	1754	1755	1754	4
301	20250206	142500	162796893	1751	1751	1751	1751	0
302	20250206	142400	162796893	1751	1751	1751	1751	0
303	20250206	142300	162796893	1751	1751	1751	1751	0
304	20250206	142200	162796893	1751	1751	1751	1751	0
305	20250206	142100	162796893	1751	1751	1751	1751	0
306	20250206	142000	162796893	1751	1751	1751	1751	0
307	20250206	141900	162796893	1751	1751	1751	1751	0
308	20250206	141800	162796893	1751	1756	1756	1751	872
309	20250206	141700	161269184	1751	1751	1751	1751	0
310	20250206	141600	161269184	1751	1751	1751	1751	0
311	20250206	141500	161269184	1751	1751	1751	1751	0
312	20250206	141400	161269184	1751	1763	1763	1751	1914
313	20250206	141300	157910541	1763	1763	1763	1763	0
314	20250206	141200	157910541	1763	1763	1763	1763	30
315	20250206	141100	157857651	1763	1763	1763	1763	50
316	20250206	141000	157769501	1763	1763	1763	1763	0
317	20250206	140900	157769501	1763	1763	1763	1763	0
318	20250206	140800	157769501	1763	1763	1763	1763	0
319	20250206	140700	157769501	1763	1763	1763	1763	0
320	20250206	140600	157769501	1763	1763	1763	1763	0
321	20250206	140500	157769501	1763	1763	1763	1763	0
322	20250206	140400	157769501	1763	1763	1763	1763	100
323	20250206	140300	157593201	1773	1773	1773	1773	0
324	20250206	140200	157593201	1773	1773	1773	1773	8
325	20250206	140100	157579017	1773	1765	1773	1765	230
326	20250206	140000	157171733	1757	1757	1757	1757	177
327	20250206	135900	156860744	1764	1764	1764	1764	0
328	20250206	135800	156860744	1764	1764	1764	1764	21
329	20250206	135700	156823700	1757	1757	1757	1757	0
330	20250206	135600	156823700	1757	1757	1757	1757	0
331	20250206	135500	156823700	1757	1757	1757	1757	279
332	20250206	135400	156333497	1765	1765	1765	1765	0
333	20250206	135300	156333497	1765	1753	1765	1752	404
334	20250206	135200	155624459	1753	1754	1754	1753	106
335	20250206	135100	155438583	1752	1751	1752	1751	63
336	20250206	135000	155328212	1767	1752	1767	1752	577
337	20250206	134900	154315568	1751	1762	1762	1751	1193
338	20250206	134800	152226132	1767	1767	1767	1767	900
339	20250206	134700	150635832	1768	1768	1768	1768	179
340	20250206	134600	150319360	1768	1770	1770	1768	103
341	20250206	134500	150137253	1772	1772	1772	1772	1
342	20250206	134400	150135481	1773	1773	1773	1773	137
343	20250206	134300	149892580	1787	1787	1787	1787	1
344	20250206	134200	149890793	1789	1789	1789	1789	0
345	20250206	134100	149890793	1789	1789	1789	1789	0
346	20250206	134000	149890793	1789	1788	1789	1788	60
347	20250206	133900	149783463	1790	1790	1790	1790	0
348	20250206	133800	149783463	1790	1765	1790	1765	2387
349	20250206	133700	145512353	1759	1759	1759	1759	0
350	20250206	133600	145512353	1759	1761	1761	1759	470
351	20250206	133500	144684893	1761	1757	1762	1757	55
352	20250206	133400	144588033	1754	1779	1790	1754	431
353	20250206	133300	143823288	1793	1788	1793	1788	5515
354	20250206	133200	133950878	1790	1777	1790	1777	1412
355	20250206	133100	131429488	1777	1776	1777	1776	941
356	20250206	133000	129757333	1777	1762	1777	1762	1579
357	20250206	132900	126953551	1762	1762	1762	1762	2
358	20250206	132800	126950027	1747	1759	1760	1747	153
359	20250206	132700	126680861	1746	1731	1750	1731	1561
360	20250206	132600	123955198	1744	1744	1744	1744	2
361	20250206	132500	123951710	1732	1732	1732	1732	105
362	20250206	132400	123769850	1733	1733	1733	1733	0
363	20250206	132300	123769850	1733	1731	1733	1731	3060
364	20250206	132200	118472902	1733	1733	1733	1733	0
365	20250206	132100	118472902	1733	1733	1733	1733	0
366	20250206	132000	118472902	1733	1733	1733	1733	0
367	20250206	131900	118472902	1733	1733	1733	1733	0
368	20250206	131800	118472902	1733	1733	1733	1733	0
369	20250206	131700	118472902	1733	1733	1733	1733	0
370	20250206	131600	118472902	1733	1733	1733	1733	0
371	20250206	131500	118472902	1733	1733	1733	1733	0
372	20250206	131400	118472902	1733	1733	1733	1733	0
373	20250206	131300	118472902	1733	1733	1733	1733	0
374	20250206	131200	118472902	1733	1726	1733	1726	1581
375	20250206	131100	115733729	1733	1698	1733	1698	20419
376	20250206	131000	80614506	1698	1698	1698	1698	2190
377	20250206	130900	76895886	1699	1699	1699	1699	0
378	20250206	130800	76895886	1699	1694	1699	1694	982
379	20250206	130700	75228873	1694	1694	1694	1694	21
380	20250206	130600	75193299	1698	1698	1698	1698	8
381	20250206	130500	75179715	1694	1694	1694	1694	0
382	20250206	130400	75179715	1694	1694	1694	1694	0
383	20250206	130300	75179715	1694	1694	1694	1694	0
384	20250206	130200	75179715	1694	1694	1694	1694	0
385	20250206	130100	75179715	1694	1694	1694	1694	979
386	20250206	130000	73521289	1694	1694	1694	1694	0
387	20250206	125900	73521289	1694	1694	1694	1694	0
388	20250206	125800	73521289	1694	1694	1694	1694	0
389	20250206	125700	73521289	1694	1694	1694	1694	30
390	20250206	125600	73470469	1694	1694	1694	1694	0
391	20250206	125500	73470469	1694	1694	1694	1694	0
392	20250206	125400	73470469	1694	1694	1694	1694	0
393	20250206	125300	73470469	1694	1694	1694	1694	5
394	20250206	125200	73461999	1694	1694	1694	1694	0
395	20250206	125100	73461999	1694	1694	1694	1694	0
396	20250206	125000	73461999	1694	1694	1694	1694	0
397	20250206	124900	73461999	1694	1694	1694	1694	0
398	20250206	124800	73461999	1694	1694	1694	1694	1
399	20250206	124700	73460305	1693	1693	1693	1693	47
400	20250206	124600	73380734	1693	1693	1693	1693	122
401	20250206	124500	73174188	1693	1693	1693	1693	1100
402	20250206	124400	71311888	1693	1693	1693	1693	0
403	20250206	124300	71311888	1693	1693	1693	1693	0
404	20250206	124200	71311888	1693	1693	1693	1693	0
405	20250206	124100	71311888	1693	1693	1693	1693	0
406	20250206	124000	71311888	1693	1693	1693	1693	0
407	20250206	123900	71311888	1693	1693	1693	1693	0
408	20250206	123800	71311888	1693	1693	1693	1693	0
409	20250206	123700	71311888	1693	1693	1693	1693	0
410	20250206	123600	71311888	1693	1693	1693	1693	0
411	20250206	123500	71311888	1693	1693	1693	1693	0
412	20250206	123400	71311888	1693	1693	1693	1693	0
413	20250206	123300	71311888	1693	1693	1693	1693	0
414	20250206	123200	71311888	1693	1693	1693	1693	800
415	20250206	123100	69957488	1673	1673	1673	1673	1
416	20250206	123000	69955815	1674	1674	1674	1674	0
417	20250206	122900	69955815	1674	1674	1674	1674	0
418	20250206	122800	69955815	1674	1674	1674	1674	0
419	20250206	122700	69955815	1674	1674	1674	1674	0
420	20250206	122600	69955815	1674	1674	1674	1674	1
421	20250206	122500	69954141	1674	1693	1693	1674	2000
422	20250206	122400	66594175	1694	1694	1694	1694	0
423	20250206	122300	66594175	1694	1694	1694	1694	0
424	20250206	122200	66594175	1694	1694	1694	1694	0
425	20250206	122100	66594175	1694	1694	1694	1694	0
426	20250206	122000	66594175	1694	1694	1694	1694	100
427	20250206	121900	66424775	1694	1694	1694	1694	0
428	20250206	121800	66424775	1694	1694	1694	1694	0
429	20250206	121700	66424775	1694	1694	1694	1694	0
430	20250206	121600	66424775	1694	1694	1694	1694	0
431	20250206	121500	66424775	1694	1694	1694	1694	0
432	20250206	121400	66424775	1694	1694	1694	1694	0
433	20250206	121300	66424775	1694	1694	1694	1694	0
434	20250206	121200	66424775	1694	1694	1694	1694	0
435	20250206	121100	66424775	1694	1694	1694	1694	0
436	20250206	121000	66424775	1694	1694	1694	1694	0
437	20250206	120900	66424775	1694	1694	1694	1694	0
438	20250206	120800	66424775	1694	1694	1694	1694	0
439	20250206	120700	66424775	1694	1694	1694	1694	0
440	20250206	120600	66424775	1694	1694	1694	1694	0
441	20250206	120500	66424775	1694	1694	1694	1694	0
442	20250206	120400	66424775	1694	1694	1694	1694	0
443	20250206	120300	66424775	1694	1694	1694	1694	0
444	20250206	120200	66424775	1694	1694	1694	1694	0
445	20250206	120100	66424775	1694	1694	1694	1694	0
446	20250206	120000	66424775	1694	1694	1694	1694	1
447	20250206	115900	66423081	1700	1700	1700	1700	0
448	20250206	115800	66423081	1700	1700	1700	1700	0
449	20250206	115700	66423081	1700	1700	1700	1700	0
450	20250206	115600	66423081	1700	1700	1700	1700	0
451	20250206	115500	66423081	1700	1700	1700	1700	1
452	20250206	115400	66421381	1693	1693	1693	1693	281
453	20250206	115300	65945648	1693	1693	1693	1693	0
454	20250206	115200	65945648	1693	1693	1693	1693	0
455	20250206	115100	65945648	1693	1693	1693	1693	0
456	20250206	115000	65945648	1693	1693	1693	1693	0
457	20250206	114900	65945648	1693	1693	1693	1693	0
458	20250206	114800	65945648	1693	1693	1693	1693	0
459	20250206	114700	65945648	1693	1693	1693	1693	0
460	20250206	114600	65945648	1693	1693	1693	1693	0
461	20250206	114500	65945648	1693	1693	1693	1693	0
462	20250206	114400	65945648	1693	1693	1693	1693	0
463	20250206	114300	65945648	1693	1693	1693	1693	0
464	20250206	114200	65945648	1693	1693	1693	1693	0
465	20250206	114100	65945648	1693	1693	1693	1693	0
466	20250206	114000	65945648	1693	1693	1693	1693	0
467	20250206	113900	65945648	1693	1693	1693	1693	0
468	20250206	113800	65945648	1693	1693	1693	1693	0
469	20250206	113700	65945648	1693	1693	1693	1693	0
470	20250206	113600	65945648	1693	1693	1693	1693	0
471	20250206	113500	65945648	1693	1693	1693	1693	0
472	20250206	113400	65945648	1693	1693	1693	1693	0
473	20250206	113300	65945648	1693	1693	1693	1693	0
474	20250206	113200	65945648	1693	1693	1693	1693	0
475	20250206	113100	65945648	1693	1693	1693	1693	0
476	20250206	113000	65945648	1693	1693	1693	1693	2
477	20250206	112900	65942262	1693	1693	1693	1693	2
478	20250206	112800	65938876	1689	1689	1689	1689	402
479	20250206	112700	65259898	1689	1689	1689	1689	0
480	20250206	112600	65259898	1689	1689	1689	1689	0
481	20250206	112500	65259898	1689	1689	1689	1689	0
482	20250206	112400	65259898	1689	1689	1689	1689	0
483	20250206	112300	65259898	1689	1689	1689	1689	0
484	20250206	112200	65259898	1689	1689	1689	1689	1
485	20250206	112100	65258209	1689	1689	1689	1689	0
486	20250206	112000	65258209	1689	1689	1689	1689	0
487	20250206	111900	65258209	1689	1689	1689	1689	0
488	20250206	111800	65258209	1689	1689	1689	1689	0
489	20250206	111700	65258209	1689	1688	1689	1688	2
490	20250206	111600	65254832	1682	1682	1682	1682	0
491	20250206	111500	65254832	1682	1682	1682	1682	0
492	20250206	111400	65254832	1682	1682	1682	1682	0
493	20250206	111300	65254832	1682	1682	1682	1682	0
494	20250206	111200	65254832	1682	1682	1682	1682	0
495	20250206	111100	65254832	1682	1683	1683	1682	3166
496	20250206	111000	59929531	1683	1683	1683	1683	0
497	20250206	110900	59929531	1683	1683	1683	1683	2
498	20250206	110800	59926165	1682	1685	1685	1682	3920
499	20250206	110700	53329810	1703	1703	1703	1703	121
500	20250206	110600	53123747	1702	1685	1702	1685	11
501	20250206	110500	53105195	1683	1703	1703	1683	1275
502	20250206	110400	50957765	1704	1704	1704	1704	79
503	20250206	110300	50823149	1708	1708	1708	1708	1
504	20250206	110200	50821441	1708	1708	1708	1708	1
505	20250206	110100	50819733	1708	1708	1708	1708	0
506	20250206	110000	50819733	1708	1708	1708	1708	0
507	20250206	105900	50819733	1708	1708	1708	1708	0
508	20250206	105800	50819733	1708	1713	1714	1708	1285
509	20250206	105700	48617340	1714	1714	1714	1714	0
510	20250206	105600	48617340	1714	1714	1714	1714	1000
511	20250206	105500	46903340	1715	1715	1715	1715	0
512	20250206	105400	46903340	1715	1715	1715	1715	0
513	20250206	105300	46903340	1715	1715	1715	1715	0
514	20250206	105200	46903340	1715	1715	1715	1715	0
515	20250206	105100	46903340	1715	1715	1715	1715	1
516	20250206	105000	46901625	1715	1715	1715	1715	0
517	20250206	104900	46901625	1715	1715	1715	1715	0
518	20250206	104800	46901625	1715	1715	1715	1715	12
519	20250206	104700	46881045	1707	1707	1707	1707	57
520	20250206	104600	46783746	1715	1710	1715	1710	1773
521	20250206	104500	43745286	1705	1704	1705	1704	224
522	20250206	104400	43363517	1703	1703	1703	1703	1
523	20250206	104300	43361814	1702	1701	1702	1701	442
524	20250206	104200	42609766	1700	1700	1700	1700	0
525	20250206	104100	42609766	1700	1700	1700	1700	0
526	20250206	104000	42609766	1700	1700	1700	1700	0
527	20250206	103900	42609766	1700	1700	1700	1700	2
528	20250206	103800	42606366	1702	1702	1702	1702	1
529	20250206	103700	42604664	1702	1702	1702	1702	1
530	20250206	103600	42602962	1702	1702	1702	1702	0
531	20250206	103500	42602962	1702	1702	1702	1702	0
532	20250206	103400	42602962	1702	1702	1702	1702	0
533	20250206	103300	42602962	1702	1701	1702	1701	4152
534	20250206	103200	35540200	1701	1699	1701	1699	2
535	20250206	103100	35536800	1682	1678	1700	1678	17
536	20250206	103000	35507984	1701	1699	1701	1699	30
537	20250206	102900	35456965	1702	1702	1702	1702	0
538	20250206	102800	35456965	1702	1702	1702	1702	0
539	20250206	102700	35456965	1702	1702	1702	1702	0
540	20250206	102600	35456965	1702	1702	1702	1702	0
541	20250206	102500	35456965	1702	1702	1702	1702	0
542	20250206	102400	35456965	1702	1702	1702	1702	0
543	20250206	102300	35456965	1702	1702	1702	1702	0
544	20250206	102200	35456965	1702	1702	1702	1702	0
545	20250206	102100	35456965	1702	1702	1702	1702	0
546	20250206	102000	35456965	1702	1702	1702	1702	0
547	20250206	101900	35456965	1702	1702	1702	1702	0
548	20250206	101800	35456965	1702	1702	1702	1702	0
549	20250206	101700	35456965	1702	1702	1702	1702	6
550	20250206	101600	35446753	1702	1702	1702	1702	2
551	20250206	101500	35443349	1702	1702	1702	1702	0
552	20250206	101400	35443349	1702	1702	1702	1702	0
553	20250206	101300	35443349	1702	1702	1702	1702	0
554	20250206	101200	35443349	1702	1701	1702	1701	2
555	20250206	101100	35439946	1666	1666	1666	1666	0
556	20250206	101000	35439946	1666	1666	1666	1666	0
557	20250206	100900	35439946	1666	1666	1666	1666	0
558	20250206	100800	35439946	1666	1666	1666	1666	0
559	20250206	100700	35439946	1666	1666	1666	1666	0
560	20250206	100600	35439946	1666	1666	1666	1666	0
561	20250206	100500	35439946	1666	1666	1666	1666	0
562	20250206	100400	35439946	1666	1666	1666	1666	0
563	20250206	100300	35439946	1666	1667	1667	1666	17
564	20250206	100200	35411608	1704	1704	1704	1704	0
565	20250206	100100	35411608	1704	1704	1704	1704	1
566	20250206	100000	35409904	1705	1659	1705	1659	8356
567	20250206	095900	21500483	1654	1654	1654	1654	0
568	20250206	095800	21500483	1654	1654	1654	1654	1
569	20250206	095700	21498829	1659	1659	1659	1659	0
570	20250206	095600	21498829	1659	1658	1659	1658	70
571	20250206	095500	21382717	1658	1658	1658	1658	0
572	20250206	095400	21382717	1658	1658	1658	1658	0
573	20250206	095300	21382717	1658	1658	1658	1658	0
574	20250206	095200	21382717	1658	1658	1658	1658	0
575	20250206	095100	21382717	1658	1658	1658	1658	0
576	20250206	095000	21382717	1658	1658	1658	1658	0
577	20250206	094900	21382717	1658	1658	1658	1658	6
578	20250206	094800	21372769	1653	1653	1653	1653	0
579	20250206	094700	21372769	1653	1653	1653	1653	0
580	20250206	094600	21372769	1653	1653	1653	1653	1
581	20250206	094500	21371116	1653	1653	1653	1653	0
582	20250206	094400	21371116	1653	1653	1653	1653	0
583	20250206	094300	21371116	1653	1653	1653	1653	1
584	20250206	094200	21369463	1658	1658	1658	1658	0
585	20250206	094100	21369463	1658	1658	1658	1658	0
586	20250206	094000	21369463	1658	1658	1658	1658	0
587	20250206	093900	21369463	1658	1658	1658	1658	0
588	20250206	093800	21369463	1658	1658	1658	1658	0
589	20250206	093700	21369463	1658	1657	1658	1657	810
590	20250206	093600	20027284	1658	1658	1658	1658	55
591	20250206	093500	19936094	1657	1657	1657	1657	199
592	20250206	093400	19606351	1657	1657	1657	1657	0
593	20250206	093300	19606351	1657	1657	1657	1657	0
594	20250206	093200	19606351	1657	1661	1661	1657	625
595	20250206	093100	18569442	1661	1661	1661	1661	0
596	20250206	093000	18569442	1661	1661	1661	1661	0
597	20250206	092900	18569442	1661	1661	1661	1661	0
598	20250206	092800	18569442	1661	1661	1661	1661	10
599	20250206	092700	18552832	1661	1655	1661	1655	3523
600	20250206	092600	12714843	1655	1655	1655	1655	0
601	20250206	092500	12714843	1655	1655	1655	1655	0
602	20250206	092400	12714843	1655	1655	1655	1655	0
603	20250206	092300	12714843	1655	1643	1655	1643	149
604	20250206	092200	12470012	1655	1655	1655	1655	0
605	20250206	092100	12470012	1655	1655	1655	1655	0
606	20250206	092000	12470012	1655	1655	1655	1655	0
607	20250206	091900	12470012	1655	1655	1655	1655	1
608	20250206	091800	12468357	1643	1643	1643	1643	2181
609	20250206	091700	8884974	1643	1643	1643	1643	0
610	20250206	091600	8884974	1643	1643	1643	1643	0
611	20250206	091500	8884974	1643	1643	1643	1643	0
612	20250206	091400	8884974	1643	1643	1643	1643	1
613	20250206	091300	8883331	1655	1655	1655	1655	0
614	20250206	091200	8883331	1655	1655	1655	1655	2
615	20250206	091100	8880021	1643	1643	1643	1643	355
616	20250206	091000	8296756	1653	1653	1653	1653	0
617	20250206	090900	8296756	1653	1653	1653	1653	0
618	20250206	090800	8296756	1653	1653	1653	1653	0
619	20250206	090700	8296756	1653	1653	1653	1653	0
620	20250206	090600	8296756	1653	1656	1656	1653	374
621	20250206	090500	7678525	1640	1640	1640	1640	5
622	20250206	090400	7670325	1636	1638	1638	1636	1145
623	20250206	090300	5796379	1636	1645	1645	1636	2000
624	20250206	090200	2521733	1641	1651	1651	1634	1310
625	20250206	090100	374247	1661	1661	1661	1661	0
626	20250206	090000	374247	1661	1647	1661	1647	227