KissMeData/122450/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	201900	105944190	2910	2910	2910	2910	2849
3	20250206	201800	105944190	2910	2910	2910	2910	0
4	20250206	201700	105944190	2910	2910	2910	2910	0
5	20250206	201600	105944190	2910	2910	2910	2910	0
6	20250206	201500	105944190	2910	2910	2910	2910	0
7	20250206	201400	105944190	2910	2910	2910	2910	0
8	20250206	201300	105944190	2910	2910	2910	2910	0
9	20250206	201200	105944190	2910	2910	2910	2910	0
10	20250206	201100	105944190	2910	2910	2910	2910	0
11	20250206	201000	105944190	2910	2910	2910	2910	0
12	20250206	200900	105944190	2910	2910	2910	2910	0
13	20250206	200800	105944190	2910	2910	2910	2910	0
14	20250206	200700	105944190	2910	2910	2910	2910	0
15	20250206	200600	105944190	2910	2910	2910	2910	0
16	20250206	200500	105944190	2910	2910	2910	2910	0
17	20250206	200400	105944190	2910	2910	2910	2910	0
18	20250206	200300	105944190	2910	2910	2910	2910	0
19	20250206	200200	105944190	2910	2910	2910	2910	0
20	20250206	200100	105944190	2910	2910	2910	2910	0
21	20250206	200000	105944190	2910	2910	2910	2910	0
22	20250206	195900	105944190	2910	2910	2910	2910	0
23	20250206	195800	105944190	2910	2910	2910	2910	0
24	20250206	195700	105944190	2910	2910	2910	2910	0
25	20250206	195600	105944190	2910	2910	2910	2910	0
26	20250206	195500	105944190	2910	2910	2910	2910	0
27	20250206	195400	105944190	2910	2910	2910	2910	0
28	20250206	195300	105944190	2910	2910	2910	2910	0
29	20250206	195200	105944190	2910	2910	2910	2910	0
30	20250206	195100	105944190	2910	2910	2910	2910	0
31	20250206	195000	105944190	2910	2910	2910	2910	0
32	20250206	194900	105944190	2910	2910	2910	2910	2849
33	20250206	194800	105944190	2910	2910	2910	2910	0
34	20250206	194700	105944190	2910	2910	2910	2910	0
35	20250206	194600	105944190	2910	2910	2910	2910	0
36	20250206	194500	105944190	2910	2910	2910	2910	0
37	20250206	194400	105944190	2910	2910	2910	2910	0
38	20250206	194300	105944190	2910	2910	2910	2910	0
39	20250206	194200	105944190	2910	2910	2910	2910	0
40	20250206	194100	105944190	2910	2910	2910	2910	0
41	20250206	194000	105944190	2910	2910	2910	2910	0
42	20250206	193900	105944190	2910	2910	2910	2910	0
43	20250206	193800	105944190	2910	2910	2910	2910	0
44	20250206	193700	105944190	2910	2910	2910	2910	0
45	20250206	193600	105944190	2910	2910	2910	2910	0
46	20250206	193500	105944190	2910	2910	2910	2910	0
47	20250206	193400	105944190	2910	2910	2910	2910	0
48	20250206	193300	105944190	2910	2910	2910	2910	0
49	20250206	193200	105944190	2910	2910	2910	2910	0
50	20250206	193100	105944190	2910	2910	2910	2910	0
51	20250206	193000	105944190	2910	2910	2910	2910	0
52	20250206	192900	105944190	2910	2910	2910	2910	0
53	20250206	192800	105944190	2910	2910	2910	2910	0
54	20250206	192700	105944190	2910	2910	2910	2910	0
55	20250206	192600	105944190	2910	2910	2910	2910	0
56	20250206	192500	105944190	2910	2910	2910	2910	0
57	20250206	192400	105944190	2910	2910	2910	2910	0
58	20250206	192300	105944190	2910	2910	2910	2910	0
59	20250206	192200	105944190	2910	2910	2910	2910	0
60	20250206	192100	105944190	2910	2910	2910	2910	0
61	20250206	192000	105944190	2910	2910	2910	2910	0
62	20250206	191900	105944190	2910	2910	2910	2910	2849
63	20250206	191800	105944190	2910	2910	2910	2910	0
64	20250206	191700	105944190	2910	2910	2910	2910	0
65	20250206	191600	105944190	2910	2910	2910	2910	0
66	20250206	191500	105944190	2910	2910	2910	2910	0
67	20250206	191400	105944190	2910	2910	2910	2910	0
68	20250206	191300	105944190	2910	2910	2910	2910	0
69	20250206	191200	105944190	2910	2910	2910	2910	0
70	20250206	191100	105944190	2910	2910	2910	2910	0
71	20250206	191000	105944190	2910	2910	2910	2910	0
72	20250206	190900	105944190	2910	2910	2910	2910	0
73	20250206	190800	105944190	2910	2910	2910	2910	0
74	20250206	190700	105944190	2910	2910	2910	2910	0
75	20250206	190600	105944190	2910	2910	2910	2910	0
76	20250206	190500	105944190	2910	2910	2910	2910	0
77	20250206	190400	105944190	2910	2910	2910	2910	0
78	20250206	190300	105944190	2910	2910	2910	2910	0
79	20250206	190200	105944190	2910	2910	2910	2910	0
80	20250206	190100	105944190	2910	2910	2910	2910	0
81	20250206	190000	105944190	2910	2910	2910	2910	0
82	20250206	185900	105944190	2910	2910	2910	2910	0
83	20250206	185800	105944190	2910	2910	2910	2910	0
84	20250206	185700	105944190	2910	2910	2910	2910	0
85	20250206	185600	105944190	2910	2910	2910	2910	0
86	20250206	185500	105944190	2910	2910	2910	2910	0
87	20250206	185400	105944190	2910	2910	2910	2910	0
88	20250206	185300	105944190	2910	2910	2910	2910	0
89	20250206	185200	105944190	2910	2910	2910	2910	0
90	20250206	185100	105944190	2910	2910	2910	2910	0
91	20250206	185000	105944190	2910	2910	2910	2910	0
92	20250206	184900	105944190	2910	2910	2910	2910	2849
93	20250206	184800	105944190	2910	2910	2910	2910	0
94	20250206	184700	105944190	2910	2910	2910	2910	0
95	20250206	184600	105944190	2910	2910	2910	2910	0
96	20250206	184500	105944190	2910	2910	2910	2910	0
97	20250206	184400	105944190	2910	2910	2910	2910	0
98	20250206	184300	105944190	2910	2910	2910	2910	0
99	20250206	184200	105944190	2910	2910	2910	2910	0
100	20250206	184100	105944190	2910	2910	2910	2910	0
101	20250206	184000	105944190	2910	2910	2910	2910	0
102	20250206	183900	105944190	2910	2910	2910	2910	0
103	20250206	183800	105944190	2910	2910	2910	2910	0
104	20250206	183700	105944190	2910	2910	2910	2910	0
105	20250206	183600	105944190	2910	2910	2910	2910	0
106	20250206	183500	105944190	2910	2910	2910	2910	0
107	20250206	183400	105944190	2910	2910	2910	2910	0
108	20250206	183300	105944190	2910	2910	2910	2910	0
109	20250206	183200	105944190	2910	2910	2910	2910	0
110	20250206	183100	105944190	2910	2910	2910	2910	0
111	20250206	183000	105944190	2910	2910	2910	2910	0
112	20250206	182900	105944190	2910	2910	2910	2910	0
113	20250206	182800	105944190	2910	2910	2910	2910	0
114	20250206	182700	105944190	2910	2910	2910	2910	0
115	20250206	182600	105944190	2910	2910	2910	2910	0
116	20250206	182500	105944190	2910	2910	2910	2910	0
117	20250206	182400	105944190	2910	2910	2910	2910	0
118	20250206	182300	105944190	2910	2910	2910	2910	0
119	20250206	182200	105944190	2910	2910	2910	2910	0
120	20250206	182100	105944190	2910	2910	2910	2910	0
121	20250206	182000	105944190	2910	2910	2910	2910	0
122	20250206	181900	105944190	2910	2910	2910	2910	2849
123	20250206	181800	105944190	2910	2910	2910	2910	0
124	20250206	181700	105944190	2910	2910	2910	2910	0
125	20250206	181600	105944190	2910	2910	2910	2910	0
126	20250206	181500	105944190	2910	2910	2910	2910	0
127	20250206	181400	105944190	2910	2910	2910	2910	0
128	20250206	181300	105944190	2910	2910	2910	2910	0
129	20250206	181200	105944190	2910	2910	2910	2910	0
130	20250206	181100	105944190	2910	2910	2910	2910	0
131	20250206	181000	105944190	2910	2910	2910	2910	0
132	20250206	180900	105944190	2910	2910	2910	2910	0
133	20250206	180800	105944190	2910	2910	2910	2910	0
134	20250206	180700	105944190	2910	2910	2910	2910	0
135	20250206	180600	105944190	2910	2910	2910	2910	0
136	20250206	180500	105944190	2910	2910	2910	2910	0
137	20250206	180400	105944190	2910	2910	2910	2910	0
138	20250206	180300	105944190	2910	2910	2910	2910	0
139	20250206	180200	105944190	2910	2910	2910	2910	0
140	20250206	180100	105944190	2910	2910	2910	2910	0
141	20250206	180000	105944190	2910	2910	2910	2910	0
142	20250206	175900	105944190	2910	2910	2910	2910	0
143	20250206	175800	105944190	2910	2910	2910	2910	0
144	20250206	175700	105944190	2910	2910	2910	2910	0
145	20250206	175600	105944190	2910	2910	2910	2910	0
146	20250206	175500	105944190	2910	2910	2910	2910	0
147	20250206	175400	105944190	2910	2910	2910	2910	0
148	20250206	175300	105944190	2910	2910	2910	2910	0
149	20250206	175200	105944190	2910	2910	2910	2910	0
150	20250206	175100	105944190	2910	2910	2910	2910	0
151	20250206	175000	105944190	2910	2910	2910	2910	0
152	20250206	174900	105944190	2910	2910	2910	2910	2849
153	20250206	174800	105944190	2910	2910	2910	2910	0
154	20250206	174700	105944190	2910	2910	2910	2910	0
155	20250206	174600	105944190	2910	2910	2910	2910	0
156	20250206	174500	105944190	2910	2910	2910	2910	0
157	20250206	174400	105944190	2910	2910	2910	2910	0
158	20250206	174300	105944190	2910	2910	2910	2910	0
159	20250206	174200	105944190	2910	2910	2910	2910	0
160	20250206	174100	105944190	2910	2910	2910	2910	0
161	20250206	174000	105944190	2910	2910	2910	2910	0
162	20250206	173900	105944190	2910	2910	2910	2910	0
163	20250206	173800	105944190	2910	2910	2910	2910	0
164	20250206	173700	105944190	2910	2910	2910	2910	0
165	20250206	173600	105944190	2910	2910	2910	2910	0
166	20250206	173500	105944190	2910	2910	2910	2910	0
167	20250206	173400	105944190	2910	2910	2910	2910	0
168	20250206	173300	105944190	2910	2910	2910	2910	0
169	20250206	173200	105944190	2910	2910	2910	2910	0
170	20250206	173100	105944190	2910	2910	2910	2910	0
171	20250206	173000	105944190	2910	2910	2910	2910	0
172	20250206	172900	105944190	2910	2910	2910	2910	0
173	20250206	172800	105944190	2910	2910	2910	2910	0
174	20250206	172700	105944190	2910	2910	2910	2910	0
175	20250206	172600	105944190	2910	2910	2910	2910	0
176	20250206	172500	105944190	2910	2910	2910	2910	0
177	20250206	172400	105944190	2910	2910	2910	2910	0
178	20250206	172300	105944190	2910	2910	2910	2910	0
179	20250206	172200	105944190	2910	2910	2910	2910	0
180	20250206	172100	105944190	2910	2910	2910	2910	0
181	20250206	172000	105944190	2910	2910	2910	2910	0
182	20250206	171900	105944190	2910	2910	2910	2910	2849
183	20250206	171800	105944190	2910	2910	2910	2910	0
184	20250206	171700	105944190	2910	2910	2910	2910	0
185	20250206	171600	105944190	2910	2910	2910	2910	0
186	20250206	171500	105944190	2910	2910	2910	2910	0
187	20250206	171400	105944190	2910	2910	2910	2910	0
188	20250206	171300	105944190	2910	2910	2910	2910	0
189	20250206	171200	105944190	2910	2910	2910	2910	0
190	20250206	171100	105944190	2910	2910	2910	2910	0
191	20250206	171000	105944190	2910	2910	2910	2910	0
192	20250206	170900	105944190	2910	2910	2910	2910	0
193	20250206	170800	105944190	2910	2910	2910	2910	0
194	20250206	170700	105944190	2910	2910	2910	2910	0
195	20250206	170600	105944190	2910	2910	2910	2910	0
196	20250206	170500	105944190	2910	2910	2910	2910	0
197	20250206	170400	105944190	2910	2910	2910	2910	0
198	20250206	170300	105944190	2910	2910	2910	2910	0
199	20250206	170200	105944190	2910	2910	2910	2910	0
200	20250206	170100	105944190	2910	2910	2910	2910	0
201	20250206	170000	105944190	2910	2910	2910	2910	0
202	20250206	165900	105944190	2910	2910	2910	2910	0
203	20250206	165800	105944190	2910	2910	2910	2910	0
204	20250206	165700	105944190	2910	2910	2910	2910	0
205	20250206	165600	105944190	2910	2910	2910	2910	0
206	20250206	165500	105944190	2910	2910	2910	2910	0
207	20250206	165400	105944190	2910	2910	2910	2910	0
208	20250206	165300	105944190	2910	2910	2910	2910	0
209	20250206	165200	105944190	2910	2910	2910	2910	0
210	20250206	165100	105944190	2910	2910	2910	2910	0
211	20250206	165000	105944190	2910	2910	2910	2910	0
212	20250206	164900	105944190	2910	2910	2910	2910	2849
213	20250206	164800	105944190	2910	2910	2910	2910	0
214	20250206	164700	105944190	2910	2910	2910	2910	0
215	20250206	164600	105944190	2910	2910	2910	2910	0
216	20250206	164500	105944190	2910	2910	2910	2910	0
217	20250206	164400	105944190	2910	2910	2910	2910	0
218	20250206	164300	105944190	2910	2910	2910	2910	0
219	20250206	164200	105944190	2910	2910	2910	2910	0
220	20250206	164100	105944190	2910	2910	2910	2910	0
221	20250206	164000	105944190	2910	2910	2910	2910	0
222	20250206	163900	105944190	2910	2910	2910	2910	0
223	20250206	163800	105944190	2910	2910	2910	2910	0
224	20250206	163700	105944190	2910	2910	2910	2910	0
225	20250206	163600	105944190	2910	2910	2910	2910	0
226	20250206	163500	105944190	2910	2910	2910	2910	0
227	20250206	163400	105944190	2910	2910	2910	2910	0
228	20250206	163300	105944190	2910	2910	2910	2910	0
229	20250206	163200	105944190	2910	2910	2910	2910	0
230	20250206	163100	105944190	2910	2910	2910	2910	0
231	20250206	163000	105944190	2910	2910	2910	2910	0
232	20250206	162900	105944190	2910	2910	2910	2910	0
233	20250206	162800	105944190	2910	2910	2910	2910	0
234	20250206	162700	105944190	2910	2910	2910	2910	0
235	20250206	162600	105944190	2910	2910	2910	2910	0
236	20250206	162500	105944190	2910	2910	2910	2910	0
237	20250206	162400	105944190	2910	2910	2910	2910	0
238	20250206	162300	105944190	2910	2910	2910	2910	0
239	20250206	162200	105944190	2910	2910	2910	2910	0
240	20250206	162100	105944190	2910	2910	2910	2910	0
241	20250206	162000	105944190	2910	2910	2910	2910	0
242	20250206	161900	105944190	2910	2910	2910	2910	2849
243	20250206	161800	105944190	2910	2910	2910	2910	0
244	20250206	161700	105944190	2910	2910	2910	2910	0
245	20250206	161600	105944190	2910	2910	2910	2910	0
246	20250206	161500	105944190	2910	2910	2910	2910	0
247	20250206	161400	105944190	2910	2910	2910	2910	0
248	20250206	161300	105944190	2910	2910	2910	2910	0
249	20250206	161200	105944190	2910	2910	2910	2910	0
250	20250206	161100	105944190	2910	2910	2910	2910	0
251	20250206	161000	105944190	2910	2910	2910	2910	0
252	20250206	160900	105944190	2910	2910	2910	2910	0
253	20250206	160800	105944190	2910	2910	2910	2910	0
254	20250206	160700	105944190	2910	2910	2910	2910	0
255	20250206	160600	105944190	2910	2910	2910	2910	0
256	20250206	160500	105944190	2910	2910	2910	2910	0
257	20250206	160400	105944190	2910	2910	2910	2910	0
258	20250206	160300	105944190	2910	2910	2910	2910	0
259	20250206	160200	105944190	2910	2910	2910	2910	0
260	20250206	160100	105944190	2910	2910	2910	2910	0
261	20250206	160000	105944190	2910	2910	2910	2910	0
262	20250206	155900	105944190	2910	2910	2910	2910	0
263	20250206	155800	105944190	2910	2910	2910	2910	0
264	20250206	155700	105944190	2910	2910	2910	2910	0
265	20250206	155600	105944190	2910	2910	2910	2910	0
266	20250206	155500	105944190	2910	2910	2910	2910	0
267	20250206	155400	105944190	2910	2910	2910	2910	0
268	20250206	155300	105944190	2910	2910	2910	2910	0
269	20250206	155200	105944190	2910	2910	2910	2910	0
270	20250206	155100	105944190	2910	2910	2910	2910	0
271	20250206	155000	105944190	2910	2910	2910	2910	0
272	20250206	154900	105944190	2910	2910	2910	2910	2849
273	20250206	154800	105944190	2910	2910	2910	2910	0
274	20250206	154700	105944190	2910	2910	2910	2910	0
275	20250206	154600	105944190	2910	2910	2910	2910	0
276	20250206	154500	105944190	2910	2910	2910	2910	0
277	20250206	154400	105944190	2910	2910	2910	2910	0
278	20250206	154300	105944190	2910	2910	2910	2910	0
279	20250206	154200	105944190	2910	2910	2910	2910	0
280	20250206	154100	105944190	2910	2910	2910	2910	0
281	20250206	154000	105944190	2910	2910	2910	2910	0
282	20250206	153900	105944190	2910	2910	2910	2910	0
283	20250206	153800	105944190	2910	2910	2910	2910	0
284	20250206	153700	105944190	2910	2910	2910	2910	0
285	20250206	153600	105944190	2910	2910	2910	2910	0
286	20250206	153500	105944190	2910	2910	2910	2910	0
287	20250206	153400	105944190	2910	2910	2910	2910	0
288	20250206	153300	105944190	2910	2910	2910	2910	0
289	20250206	153200	105944190	2910	2910	2910	2910	0
290	20250206	153100	105944190	2910	2910	2910	2910	0
291	20250206	153000	105944190	2910	2910	2910	2910	2849
292	20250206	152900	97653600	2910	2910	2910	2910	0
293	20250206	152800	97653600	2910	2910	2910	2910	0
294	20250206	152700	97653600	2910	2910	2910	2910	0
295	20250206	152600	97653600	2910	2910	2910	2910	0
296	20250206	152500	97653600	2910	2910	2910	2910	0
297	20250206	152400	97653600	2910	2910	2910	2910	0
298	20250206	152300	97653600	2910	2910	2910	2910	0
299	20250206	152200	97653600	2910	2910	2910	2910	0
300	20250206	152100	97653600	2910	2910	2910	2910	0
301	20250206	152000	97653600	2910	2910	2910	2910	0
302	20250206	151900	97653600	2910	2910	2910	2910	48
303	20250206	151800	97513920	2920	2920	2920	2920	0
304	20250206	151700	97513920	2920	2920	2920	2920	10
305	20250206	151600	97484720	2920	2920	2920	2920	2
306	20250206	151500	97478880	2910	2915	2915	2910	99
307	20250206	151400	97190600	2920	2920	2920	2920	0
308	20250206	151300	97190600	2920	2920	2920	2920	1
309	20250206	151200	97187680	2925	2920	2925	2920	110
310	20250206	151100	96866430	2920	2920	2920	2920	0
311	20250206	151000	96866430	2920	2920	2920	2920	0
312	20250206	150900	96866430	2920	2920	2920	2920	6
313	20250206	150800	96848910	2920	2920	2920	2920	0
314	20250206	150700	96848910	2920	2920	2920	2920	30
315	20250206	150600	96761310	2920	2915	2920	2915	3
316	20250206	150500	96752560	2925	2925	2925	2925	0
317	20250206	150400	96752560	2925	2925	2925	2925	0
318	20250206	150300	96752560	2925	2925	2925	2925	0
319	20250206	150200	96752560	2925	2925	2925	2925	0
320	20250206	150100	96752560	2925	2925	2925	2925	0
321	20250206	150000	96752560	2925	2920	2925	2920	200
322	20250206	145900	96167885	2920	2920	2920	2920	100
323	20250206	145800	95875885	2920	2915	2920	2915	50
324	20250206	145700	95730115	2910	2910	2910	2910	660
325	20250206	145600	93809515	2910	2910	2910	2910	200
326	20250206	145500	93227515	2910	2910	2910	2910	200
327	20250206	145400	92645515	2910	2910	2910	2910	0
328	20250206	145300	92645515	2910	2910	2910	2910	0
329	20250206	145200	92645515	2910	2910	2910	2910	0
330	20250206	145100	92645515	2910	2910	2910	2910	300
331	20250206	145000	91772515	2905	2905	2905	2905	0
332	20250206	144900	91772515	2905	2905	2905	2905	481
333	20250206	144800	90375210	2905	2905	2905	2905	517
334	20250206	144700	88873325	2910	2910	2910	2910	0
335	20250206	144600	88873325	2910	2910	2910	2910	0
336	20250206	144500	88873325	2910	2910	2910	2910	0
337	20250206	144400	88873325	2910	2910	2910	2910	0
338	20250206	144300	88873325	2910	2910	2910	2910	10
339	20250206	144200	88844225	2905	2905	2905	2905	0
340	20250206	144100	88844225	2905	2905	2905	2905	600
341	20250206	144000	87101225	2910	2910	2910	2910	788
342	20250206	143900	84808145	2910	2910	2910	2910	0
343	20250206	143800	84808145	2910	2910	2910	2910	0
344	20250206	143700	84808145	2910	2910	2910	2910	0
345	20250206	143600	84808145	2910	2910	2910	2910	0
346	20250206	143500	84808145	2910	2910	2910	2910	0
347	20250206	143400	84808145	2910	2910	2910	2910	0
348	20250206	143300	84808145	2910	2910	2910	2910	202
349	20250206	143200	84220325	2910	2910	2910	2910	0
350	20250206	143100	84220325	2910	2910	2910	2910	0
351	20250206	143000	84220325	2910	2910	2910	2910	0
352	20250206	142900	84220325	2910	2910	2910	2910	0
353	20250206	142800	84220325	2910	2910	2910	2910	0
354	20250206	142700	84220325	2910	2905	2910	2905	112
355	20250206	142600	83894730	2910	2910	2910	2910	0
356	20250206	142500	83894730	2910	2910	2910	2910	0
357	20250206	142400	83894730	2910	2910	2910	2910	0
358	20250206	142300	83894730	2910	2910	2910	2910	0
359	20250206	142200	83894730	2910	2910	2910	2910	0
360	20250206	142100	83894730	2910	2910	2910	2910	1
361	20250206	142000	83891820	2905	2905	2905	2905	0
362	20250206	141900	83891820	2905	2905	2905	2905	0
363	20250206	141800	83891820	2905	2905	2905	2905	100
364	20250206	141700	83601320	2905	2905	2905	2905	112
365	20250206	141600	83275960	2905	2905	2905	2905	1
366	20250206	141500	83273055	2910	2910	2910	2910	0
367	20250206	141400	83273055	2910	2910	2910	2910	0
368	20250206	141300	83273055	2910	2910	2910	2910	0
369	20250206	141200	83273055	2910	2910	2910	2910	0
370	20250206	141100	83273055	2910	2910	2910	2910	0
371	20250206	141000	83273055	2910	2910	2910	2910	33
372	20250206	140900	83177025	2905	2905	2905	2905	102
373	20250206	140800	82880715	2910	2910	2910	2910	0
374	20250206	140700	82880715	2910	2910	2910	2910	0
375	20250206	140600	82880715	2910	2910	2910	2910	1
376	20250206	140500	82877805	2915	2915	2915	2915	0
377	20250206	140400	82877805	2915	2915	2915	2915	0
378	20250206	140300	82877805	2915	2915	2915	2915	0
379	20250206	140200	82877805	2915	2915	2915	2915	0
380	20250206	140100	82877805	2915	2915	2915	2915	0
381	20250206	140000	82877805	2915	2915	2915	2915	0
382	20250206	135900	82877805	2915	2915	2915	2915	0
383	20250206	135800	82877805	2915	2915	2915	2915	0
384	20250206	135700	82877805	2915	2915	2915	2915	0
385	20250206	135600	82877805	2915	2915	2915	2915	0
386	20250206	135500	82877805	2915	2915	2915	2915	0
387	20250206	135400	82877805	2915	2915	2915	2915	1
388	20250206	135300	82874890	2905	2915	2915	2905	5
389	20250206	135200	82860355	2910	2910	2910	2910	0
390	20250206	135100	82860355	2910	2910	2910	2910	0
391	20250206	135000	82860355	2910	2910	2910	2910	1
392	20250206	134900	82857445	2915	2915	2915	2915	0
393	20250206	134800	82857445	2915	2915	2915	2915	0
394	20250206	134700	82857445	2915	2915	2915	2915	0
395	20250206	134600	82857445	2915	2915	2915	2915	0
396	20250206	134500	82857445	2915	2915	2915	2915	0
397	20250206	134400	82857445	2915	2915	2915	2915	0
398	20250206	134300	82857445	2915	2915	2915	2915	0
399	20250206	134200	82857445	2915	2915	2915	2915	0
400	20250206	134100	82857445	2915	2915	2915	2915	0
401	20250206	134000	82857445	2915	2915	2915	2915	0
402	20250206	133900	82857445	2915	2915	2915	2915	0
403	20250206	133800	82857445	2915	2915	2915	2915	0
404	20250206	133700	82857445	2915	2915	2915	2915	0
405	20250206	133600	82857445	2915	2915	2915	2915	0
406	20250206	133500	82857445	2915	2915	2915	2915	0
407	20250206	133400	82857445	2915	2915	2915	2915	0
408	20250206	133300	82857445	2915	2915	2915	2915	0
409	20250206	133200	82857445	2915	2915	2915	2915	0
410	20250206	133100	82857445	2915	2915	2915	2915	0
411	20250206	133000	82857445	2915	2915	2915	2915	0
412	20250206	132900	82857445	2915	2915	2915	2915	0
413	20250206	132800	82857445	2915	2915	2915	2915	0
414	20250206	132700	82857445	2915	2915	2915	2915	0
415	20250206	132600	82857445	2915	2915	2915	2915	0
416	20250206	132500	82857445	2915	2915	2915	2915	0
417	20250206	132400	82857445	2915	2915	2915	2915	0
418	20250206	132300	82857445	2915	2915	2915	2915	0
419	20250206	132200	82857445	2915	2915	2915	2915	0
420	20250206	132100	82857445	2915	2915	2915	2915	0
421	20250206	132000	82857445	2915	2915	2915	2915	0
422	20250206	131900	82857445	2915	2915	2915	2915	0
423	20250206	131800	82857445	2915	2915	2915	2915	0
424	20250206	131700	82857445	2915	2915	2915	2915	0
425	20250206	131600	82857445	2915	2915	2915	2905	38
426	20250206	131500	82746705	2915	2915	2915	2915	0
427	20250206	131400	82746705	2915	2915	2915	2915	0
428	20250206	131300	82746705	2915	2915	2915	2915	0
429	20250206	131200	82746705	2915	2915	2915	2915	3
430	20250206	131100	82737960	2915	2915	2915	2915	0
431	20250206	131000	82737960	2915	2915	2915	2915	0
432	20250206	130900	82737960	2915	2915	2915	2915	0
433	20250206	130800	82737960	2915	2915	2915	2915	0
434	20250206	130700	82737960	2915	2915	2915	2915	0
435	20250206	130600	82737960	2915	2915	2915	2915	0
436	20250206	130500	82737960	2915	2915	2915	2915	0
437	20250206	130400	82737960	2915	2915	2915	2915	0
438	20250206	130300	82737960	2915	2915	2915	2915	0
439	20250206	130200	82737960	2915	2915	2915	2915	0
440	20250206	130100	82737960	2915	2915	2915	2915	0
441	20250206	130000	82737960	2915	2915	2915	2915	0
442	20250206	125900	82737960	2915	2915	2915	2915	50
443	20250206	125800	82592210	2915	2915	2915	2915	0
444	20250206	125700	82592210	2915	2915	2915	2915	0
445	20250206	125600	82592210	2915	2915	2915	2915	0
446	20250206	125500	82592210	2915	2905	2915	2905	35
447	20250206	125400	82490515	2910	2910	2910	2910	0
448	20250206	125300	82490515	2910	2910	2910	2910	0
449	20250206	125200	82490515	2910	2910	2910	2910	0
450	20250206	125100	82490515	2910	2910	2910	2910	0
451	20250206	125000	82490515	2910	2910	2910	2910	0
452	20250206	124900	82490515	2910	2910	2910	2910	0
453	20250206	124800	82490515	2910	2910	2910	2910	0
454	20250206	124700	82490515	2910	2910	2910	2910	0
455	20250206	124600	82490515	2910	2910	2910	2910	0
456	20250206	124500	82490515	2910	2910	2910	2910	0
457	20250206	124400	82490515	2910	2910	2910	2910	0
458	20250206	124300	82490515	2910	2910	2910	2910	23
459	20250206	124200	82423585	2915	2915	2915	2915	0
460	20250206	124100	82423585	2915	2915	2915	2915	0
461	20250206	124000	82423585	2915	2915	2915	2915	0
462	20250206	123900	82423585	2915	2915	2915	2915	0
463	20250206	123800	82423585	2915	2915	2915	2915	0
464	20250206	123700	82423585	2915	2910	2915	2910	416
465	20250206	123600	81212850	2915	2915	2915	2915	77
466	20250206	123500	80988395	2920	2920	2920	2920	0
467	20250206	123400	80988395	2920	2920	2920	2920	0
468	20250206	123300	80988395	2920	2920	2920	2920	0
469	20250206	123200	80988395	2920	2920	2920	2920	0
470	20250206	123100	80988395	2920	2920	2920	2920	0
471	20250206	123000	80988395	2920	2920	2920	2920	0
472	20250206	122900	80988395	2920	2920	2920	2920	0
473	20250206	122800	80988395	2920	2920	2920	2920	10
474	20250206	122700	80959195	2910	2910	2910	2910	0
475	20250206	122600	80959195	2910	2910	2910	2910	0
476	20250206	122500	80959195	2910	2910	2910	2910	0
477	20250206	122400	80959195	2910	2910	2910	2910	0
478	20250206	122300	80959195	2910	2910	2910	2910	0
479	20250206	122200	80959195	2910	2910	2910	2910	0
480	20250206	122100	80959195	2910	2910	2910	2910	0
481	20250206	122000	80959195	2910	2910	2910	2910	0
482	20250206	121900	80959195	2910	2910	2910	2910	0
483	20250206	121800	80959195	2910	2910	2910	2910	0
484	20250206	121700	80959195	2910	2910	2910	2910	1702
485	20250206	121600	76006375	2915	2915	2915	2915	0
486	20250206	121500	76006375	2915	2930	2930	2915	2500
487	20250206	121400	68711230	2935	2935	2935	2935	0
488	20250206	121300	68711230	2935	2935	2935	2935	0
489	20250206	121200	68711230	2935	2935	2935	2935	0
490	20250206	121100	68711230	2935	2935	2935	2935	0
491	20250206	121000	68711230	2935	2935	2935	2935	0
492	20250206	120900	68711230	2935	2935	2935	2935	0
493	20250206	120800	68711230	2935	2935	2935	2935	0
494	20250206	120700	68711230	2935	2935	2935	2935	0
495	20250206	120600	68711230	2935	2935	2935	2935	0
496	20250206	120500	68711230	2935	2935	2935	2935	5
497	20250206	120400	68696555	2940	2940	2940	2940	0
498	20250206	120300	68696555	2940	2940	2940	2940	0
499	20250206	120200	68696555	2940	2940	2940	2940	0
500	20250206	120100	68696555	2940	2940	2940	2940	0
501	20250206	120000	68696555	2940	2940	2940	2940	0
502	20250206	115900	68696555	2940	2940	2940	2940	0
503	20250206	115800	68696555	2940	2940	2940	2940	0
504	20250206	115700	68696555	2940	2940	2940	2935	4
505	20250206	115600	68684800	2940	2940	2940	2935	9
506	20250206	115500	68658355	2940	2935	2940	2935	2
507	20250206	115400	68652480	2935	2935	2935	2935	0
508	20250206	115300	68652480	2935	2935	2935	2935	0
509	20250206	115200	68652480	2935	2935	2935	2935	49
510	20250206	115100	68508665	2940	2940	2940	2940	0
511	20250206	115000	68508665	2940	2940	2940	2940	0
512	20250206	114900	68508665	2940	2925	2940	2925	1396
513	20250206	114800	64420215	2925	2925	2925	2925	102
514	20250206	114700	64121865	2920	2920	2920	2920	0
515	20250206	114600	64121865	2920	2920	2920	2920	102
516	20250206	114500	63824025	2910	2920	2920	2910	4
517	20250206	114400	63812355	2920	2920	2920	2920	2
518	20250206	114300	63806515	2930	2930	2930	2930	0
519	20250206	114200	63806515	2930	2930	2930	2930	0
520	20250206	114100	63806515	2930	2930	2930	2920	4
521	20250206	114000	63794815	2930	2920	2930	2920	73
522	20250206	113900	63581250	2925	2925	2925	2925	0
523	20250206	113800	63581250	2925	2925	2925	2920	12
524	20250206	113700	63546195	2920	2920	2925	2910	1078
525	20250206	113600	60409130	2925	2925	2925	2925	1
526	20250206	113500	60406205	2925	2925	2925	2925	0
527	20250206	113400	60406205	2925	2920	2925	2920	4
528	20250206	113300	60394520	2925	2925	2925	2925	0
529	20250206	113200	60394520	2925	2925	2925	2925	0
530	20250206	113100	60394520	2925	2925	2925	2925	0
531	20250206	113000	60394520	2925	2925	2925	2925	0
532	20250206	112900	60394520	2925	2920	2925	2920	1403
533	20250206	112800	56290760	2925	2925	2925	2925	0
534	20250206	112700	56290760	2925	2925	2925	2925	0
535	20250206	112600	56290760	2925	2925	2925	2925	0
536	20250206	112500	56290760	2925	2925	2925	2925	0
537	20250206	112400	56290760	2925	2925	2925	2925	0
538	20250206	112300	56290760	2925	2925	2925	2925	0
539	20250206	112200	56290760	2925	2925	2925	2925	0
540	20250206	112100	56290760	2925	2915	2925	2915	9
541	20250206	112000	56264450	2925	2925	2925	2925	1
542	20250206	111900	56261525	2915	2915	2915	2915	100
543	20250206	111800	55970025	2925	2925	2925	2915	11
544	20250206	111700	55937870	2915	2910	2925	2910	18
545	20250206	111600	55885410	2910	2920	2920	2905	7400
546	20250206	111500	34374775	2925	2925	2925	2925	0
547	20250206	111400	34374775	2925	2925	2925	2925	0
548	20250206	111300	34374775	2925	2925	2925	2925	0
549	20250206	111200	34374775	2925	2925	2925	2925	0
550	20250206	111100	34374775	2925	2925	2925	2925	0
551	20250206	111000	34374775	2925	2925	2925	2925	0
552	20250206	110900	34374775	2925	2925	2925	2925	0
553	20250206	110800	34374775	2925	2925	2925	2925	0
554	20250206	110700	34374775	2925	2925	2925	2925	0
555	20250206	110600	34374775	2925	2925	2925	2925	1
556	20250206	110500	34371850	2920	2920	2920	2920	0
557	20250206	110400	34371850	2920	2920	2920	2920	1002
558	20250206	110300	31446010	2925	2925	2925	2925	0
559	20250206	110200	31446010	2925	2925	2925	2925	0
560	20250206	110100	31446010	2925	2925	2925	2925	1
561	20250206	110000	31443085	2925	2925	2925	2925	100
562	20250206	105900	31150585	2920	2925	2925	2920	135
563	20250206	105800	30756380	2920	2920	2920	2920	0
564	20250206	105700	30756380	2920	2920	2920	2920	0
565	20250206	105600	30756380	2920	2920	2920	2920	0
566	20250206	105500	30756380	2920	2920	2920	2920	0
567	20250206	105400	30756380	2920	2920	2920	2920	0
568	20250206	105300	30756380	2920	2920	2920	2920	0
569	20250206	105200	30756380	2920	2920	2920	2920	0
570	20250206	105100	30756380	2920	2920	2920	2920	0
571	20250206	105000	30756380	2920	2925	2925	2920	400
572	20250206	104900	29586790	2930	2930	2930	2930	0
573	20250206	104800	29586790	2930	2930	2930	2930	0
574	20250206	104700	29586790	2930	2930	2930	2930	0
575	20250206	104600	29586790	2930	2930	2930	2930	0
576	20250206	104500	29586790	2930	2930	2930	2930	0
577	20250206	104400	29586790	2930	2930	2930	2930	0
578	20250206	104300	29586790	2930	2930	2930	2930	0
579	20250206	104200	29586790	2930	2935	2935	2930	1063
580	20250206	104100	26471920	2940	2940	2940	2940	10
581	20250206	104000	26442520	2940	2940	2940	2940	0
582	20250206	103900	26442520	2940	2940	2940	2940	4
583	20250206	103800	26430760	2935	2935	2935	2935	3
584	20250206	103700	26421955	2935	2935	2935	2935	0
585	20250206	103600	26421955	2935	2935	2935	2935	0
586	20250206	103500	26421955	2935	2935	2935	2935	0
587	20250206	103400	26421955	2935	2935	2935	2935	0
588	20250206	103300	26421955	2935	2935	2935	2935	0
589	20250206	103200	26421955	2935	2935	2935	2935	0
590	20250206	103100	26421955	2935	2935	2935	2935	3
591	20250206	103000	26413150	2935	2935	2935	2935	0
592	20250206	102900	26413150	2935	2935	2935	2935	506
593	20250206	102800	24928040	2945	2945	2945	2945	0
594	20250206	102700	24928040	2945	2945	2945	2945	0
595	20250206	102600	24928040	2945	2945	2945	2945	0
596	20250206	102500	24928040	2945	2945	2945	2945	0
597	20250206	102400	24928040	2945	2945	2945	2945	0
598	20250206	102300	24928040	2945	2945	2945	2945	0
599	20250206	102200	24928040	2945	2945	2945	2945	0
600	20250206	102100	24928040	2945	2945	2945	2945	0
601	20250206	102000	24928040	2945	2945	2945	2945	10
602	20250206	101900	24898590	2945	2945	2945	2945	0
603	20250206	101800	24898590	2945	2945	2945	2945	0
604	20250206	101700	24898590	2945	2945	2945	2945	0
605	20250206	101600	24898590	2945	2945	2945	2945	0
606	20250206	101500	24898590	2945	2940	2945	2940	30
607	20250206	101400	24810355	2940	2940	2940	2940	0
608	20250206	101300	24810355	2940	2940	2940	2940	30
609	20250206	101200	24722155	2940	2940	2940	2940	0
610	20250206	101100	24722155	2940	2940	2940	2940	0
611	20250206	101000	24722155	2940	2940	2940	2940	37
612	20250206	100900	24613375	2940	2940	2940	2940	0
613	20250206	100800	24613375	2940	2945	2945	2940	12
614	20250206	100700	24578085	2945	2940	2945	2940	1006
615	20250206	100600	21620425	2940	2940	2940	2940	12
616	20250206	100500	21585145	2935	2935	2940	2935	3
617	20250206	100400	21576335	2940	2935	2940	2935	2
618	20250206	100300	21570460	2940	2940	2940	2940	0
619	20250206	100200	21570460	2940	2940	2940	2940	4
620	20250206	100100	21558700	2940	2935	2940	2935	37
621	20250206	100000	21449930	2940	2940	2940	2935	57
622	20250206	095900	21282355	2940	2940	2940	2940	114
623	20250206	095800	20947195	2945	2945	2945	2945	0
624	20250206	095700	20947195	2945	2945	2945	2945	2
625	20250206	095600	20941305	2945	2945	2945	2945	2
626	20250206	095500	20935415	2945	2945	2945	2945	2
627	20250206	095400	20929525	2940	2940	2940	2940	105
628	20250206	095300	20620825	2940	2935	2940	2930	1211
629	20250206	095200	17070435	2940	2940	2940	2940	0
630	20250206	095100	17070435	2940	2940	2940	2940	0
631	20250206	095000	17070435	2940	2940	2940	2940	20
632	20250206	094900	17011635	2940	2940	2940	2940	0
633	20250206	094800	17011635	2940	2940	2940	2940	200
634	20250206	094700	16423635	2935	2930	2935	2930	1027
635	20250206	094600	13412600	2920	2920	2920	2920	0
636	20250206	094500	13412600	2920	2930	2930	2920	44
637	20250206	094400	13283780	2930	2930	2930	2930	44
638	20250206	094300	13154860	2930	2925	2930	2920	552
639	20250206	094200	11542890	2930	2930	2930	2930	34
640	20250206	094100	11443270	2930	2930	2930	2930	0
641	20250206	094000	11443270	2930	2930	2930	2930	33
642	20250206	093900	11346580	2930	2930	2930	2930	41
643	20250206	093800	11226450	2930	2930	2930	2930	0
644	20250206	093700	11226450	2930	2930	2930	2930	1
645	20250206	093600	11223520	2920	2925	2925	2920	299
646	20250206	093500	10350435	2920	2915	2920	2915	793
647	20250206	093400	8034880	2920	2920	2920	2920	62
648	20250206	093300	7853840	2930	2930	2930	2930	0
649	20250206	093200	7853840	2930	2930	2930	2930	0
650	20250206	093100	7853840	2930	2930	2930	2930	3
651	20250206	093000	7845050	2930	2930	2930	2930	73
652	20250206	092900	7631160	2915	2915	2915	2915	0
653	20250206	092800	7631160	2915	2915	2915	2915	0
654	20250206	092700	7631160	2915	2915	2915	2915	0
655	20250206	092600	7631160	2915	2915	2915	2915	0
656	20250206	092500	7631160	2915	2930	2930	2915	373
657	20250206	092400	6542770	2930	2930	2930	2930	20
658	20250206	092300	6484170	2930	2920	2930	2915	502
659	20250206	092200	5020780	2925	2925	2925	2925	0
660	20250206	092100	5020780	2925	2925	2925	2925	0
661	20250206	092000	5020780	2925	2925	2925	2925	43
662	20250206	091900	4895005	2925	2925	2925	2925	27
663	20250206	091800	4816030	2925	2925	2925	2925	0
664	20250206	091700	4816030	2925	2925	2925	2925	1
665	20250206	091600	4813105	2915	2915	2915	2915	0
666	20250206	091500	4813105	2915	2925	2925	2915	370
667	20250206	091400	3734255	2930	2930	2930	2930	0
668	20250206	091300	3734255	2930	2930	2930	2930	0
669	20250206	091200	3734255	2930	2930	2930	2930	0
670	20250206	091100	3734255	2930	2930	2930	2930	1
671	20250206	091000	3731325	2930	2925	2930	2925	32
672	20250206	090900	3637580	2925	2925	2925	2925	0
673	20250206	090800	3637580	2925	2935	2935	2925	203
674	20250206	090700	3042835	2930	2935	2935	2930	20
675	20250206	090600	2984185	2940	2940	2940	2940	0
676	20250206	090500	2984185	2940	2915	2940	2915	371
677	20250206	090400	1902680	2915	2915	2915	2915	0
678	20250206	090300	1902680	2915	2915	2915	2915	0
679	20250206	090200	1902680	2915	2915	2915	2915	131
680	20250206	090100	1520815	2910	2915	2915	2910	300
681	20250206	090000	647315	2910	2950	2950	2910	222