KissMeData/204610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204000	586585652	1739	1739	1739	1739	3830
3	20250206	203900	586585652	1739	1739	1739	1739	0
4	20250206	203800	586585652	1739	1739	1739	1739	0
5	20250206	203700	586585652	1739	1739	1739	1739	0
6	20250206	203600	586585652	1739	1739	1739	1739	0
7	20250206	203500	586585652	1739	1739	1739	1739	0
8	20250206	203400	586585652	1739	1739	1739	1739	0
9	20250206	203300	586585652	1739	1739	1739	1739	0
10	20250206	203200	586585652	1739	1739	1739	1739	0
11	20250206	203100	586585652	1739	1739	1739	1739	0
12	20250206	203000	586585652	1739	1739	1739	1739	0
13	20250206	202900	586585652	1739	1739	1739	1739	0
14	20250206	202800	586585652	1739	1739	1739	1739	0
15	20250206	202700	586585652	1739	1739	1739	1739	0
16	20250206	202600	586585652	1739	1739	1739	1739	0
17	20250206	202500	586585652	1739	1739	1739	1739	0
18	20250206	202400	586585652	1739	1739	1739	1739	0
19	20250206	202300	586585652	1739	1739	1739	1739	0
20	20250206	202200	586585652	1739	1739	1739	1739	0
21	20250206	202100	586585652	1739	1739	1739	1739	0
22	20250206	202000	586585652	1739	1739	1739	1739	0
23	20250206	201900	586585652	1739	1739	1739	1739	0
24	20250206	201800	586585652	1739	1739	1739	1739	0
25	20250206	201700	586585652	1739	1739	1739	1739	0
26	20250206	201600	586585652	1739	1739	1739	1739	0
27	20250206	201500	586585652	1739	1739	1739	1739	0
28	20250206	201400	586585652	1739	1739	1739	1739	0
29	20250206	201300	586585652	1739	1739	1739	1739	0
30	20250206	201200	586585652	1739	1739	1739	1739	0
31	20250206	201100	586585652	1739	1739	1739	1739	0
32	20250206	201000	586585652	1739	1739	1739	1739	3830
33	20250206	200900	586585652	1739	1739	1739	1739	0
34	20250206	200800	586585652	1739	1739	1739	1739	0
35	20250206	200700	586585652	1739	1739	1739	1739	0
36	20250206	200600	586585652	1739	1739	1739	1739	0
37	20250206	200500	586585652	1739	1739	1739	1739	0
38	20250206	200400	586585652	1739	1739	1739	1739	0
39	20250206	200300	586585652	1739	1739	1739	1739	0
40	20250206	200200	586585652	1739	1739	1739	1739	0
41	20250206	200100	586585652	1739	1739	1739	1739	0
42	20250206	200000	586585652	1739	1739	1739	1739	0
43	20250206	195900	586585652	1739	1739	1739	1739	0
44	20250206	195800	586585652	1739	1739	1739	1739	0
45	20250206	195700	586585652	1739	1739	1739	1739	0
46	20250206	195600	586585652	1739	1739	1739	1739	0
47	20250206	195500	586585652	1739	1739	1739	1739	0
48	20250206	195400	586585652	1739	1739	1739	1739	0
49	20250206	195300	586585652	1739	1739	1739	1739	0
50	20250206	195200	586585652	1739	1739	1739	1739	0
51	20250206	195100	586585652	1739	1739	1739	1739	0
52	20250206	195000	586585652	1739	1739	1739	1739	0
53	20250206	194900	586585652	1739	1739	1739	1739	0
54	20250206	194800	586585652	1739	1739	1739	1739	0
55	20250206	194700	586585652	1739	1739	1739	1739	0
56	20250206	194600	586585652	1739	1739	1739	1739	0
57	20250206	194500	586585652	1739	1739	1739	1739	0
58	20250206	194400	586585652	1739	1739	1739	1739	0
59	20250206	194300	586585652	1739	1739	1739	1739	0
60	20250206	194200	586585652	1739	1739	1739	1739	0
61	20250206	194100	586585652	1739	1739	1739	1739	0
62	20250206	194000	586585652	1739	1739	1739	1739	3830
63	20250206	193900	586585652	1739	1739	1739	1739	0
64	20250206	193800	586585652	1739	1739	1739	1739	0
65	20250206	193700	586585652	1739	1739	1739	1739	0
66	20250206	193600	586585652	1739	1739	1739	1739	0
67	20250206	193500	586585652	1739	1739	1739	1739	0
68	20250206	193400	586585652	1739	1739	1739	1739	0
69	20250206	193300	586585652	1739	1739	1739	1739	0
70	20250206	193200	586585652	1739	1739	1739	1739	0
71	20250206	193100	586585652	1739	1739	1739	1739	0
72	20250206	193000	586585652	1739	1739	1739	1739	0
73	20250206	192900	586585652	1739	1739	1739	1739	0
74	20250206	192800	586585652	1739	1739	1739	1739	0
75	20250206	192700	586585652	1739	1739	1739	1739	0
76	20250206	192600	586585652	1739	1739	1739	1739	0
77	20250206	192500	586585652	1739	1739	1739	1739	0
78	20250206	192400	586585652	1739	1739	1739	1739	0
79	20250206	192300	586585652	1739	1739	1739	1739	0
80	20250206	192200	586585652	1739	1739	1739	1739	0
81	20250206	192100	586585652	1739	1739	1739	1739	0
82	20250206	192000	586585652	1739	1739	1739	1739	0
83	20250206	191900	586585652	1739	1739	1739	1739	0
84	20250206	191800	586585652	1739	1739	1739	1739	0
85	20250206	191700	586585652	1739	1739	1739	1739	0
86	20250206	191600	586585652	1739	1739	1739	1739	0
87	20250206	191500	586585652	1739	1739	1739	1739	0
88	20250206	191400	586585652	1739	1739	1739	1739	0
89	20250206	191300	586585652	1739	1739	1739	1739	0
90	20250206	191200	586585652	1739	1739	1739	1739	0
91	20250206	191100	586585652	1739	1739	1739	1739	0
92	20250206	191000	586585652	1739	1739	1739	1739	3830
93	20250206	190900	586585652	1739	1739	1739	1739	0
94	20250206	190800	586585652	1739	1739	1739	1739	0
95	20250206	190700	586585652	1739	1739	1739	1739	0
96	20250206	190600	586585652	1739	1739	1739	1739	0
97	20250206	190500	586585652	1739	1739	1739	1739	0
98	20250206	190400	586585652	1739	1739	1739	1739	0
99	20250206	190300	586585652	1739	1739	1739	1739	0
100	20250206	190200	586585652	1739	1739	1739	1739	0
101	20250206	190100	586585652	1739	1739	1739	1739	0
102	20250206	190000	586585652	1739	1739	1739	1739	0
103	20250206	185900	586585652	1739	1739	1739	1739	0
104	20250206	185800	586585652	1739	1739	1739	1739	0
105	20250206	185700	586585652	1739	1739	1739	1739	0
106	20250206	185600	586585652	1739	1739	1739	1739	0
107	20250206	185500	586585652	1739	1739	1739	1739	0
108	20250206	185400	586585652	1739	1739	1739	1739	0
109	20250206	185300	586585652	1739	1739	1739	1739	0
110	20250206	185200	586585652	1739	1739	1739	1739	0
111	20250206	185100	586585652	1739	1739	1739	1739	0
112	20250206	185000	586585652	1739	1739	1739	1739	0
113	20250206	184900	586585652	1739	1739	1739	1739	0
114	20250206	184800	586585652	1739	1739	1739	1739	0
115	20250206	184700	586585652	1739	1739	1739	1739	0
116	20250206	184600	586585652	1739	1739	1739	1739	0
117	20250206	184500	586585652	1739	1739	1739	1739	0
118	20250206	184400	586585652	1739	1739	1739	1739	0
119	20250206	184300	586585652	1739	1739	1739	1739	0
120	20250206	184200	586585652	1739	1739	1739	1739	0
121	20250206	184100	586585652	1739	1739	1739	1739	0
122	20250206	184000	586585652	1739	1739	1739	1739	3830
123	20250206	183900	586585652	1739	1739	1739	1739	0
124	20250206	183800	586585652	1739	1739	1739	1739	0
125	20250206	183700	586585652	1739	1739	1739	1739	0
126	20250206	183600	586585652	1739	1739	1739	1739	0
127	20250206	183500	586585652	1739	1739	1739	1739	0
128	20250206	183400	586585652	1739	1739	1739	1739	0
129	20250206	183300	586585652	1739	1739	1739	1739	0
130	20250206	183200	586585652	1739	1739	1739	1739	0
131	20250206	183100	586585652	1739	1739	1739	1739	0
132	20250206	183000	586585652	1739	1739	1739	1739	0
133	20250206	182900	586585652	1739	1739	1739	1739	0
134	20250206	182800	586585652	1739	1739	1739	1739	0
135	20250206	182700	586585652	1739	1739	1739	1739	0
136	20250206	182600	586585652	1739	1739	1739	1739	0
137	20250206	182500	586585652	1739	1739	1739	1739	0
138	20250206	182400	586585652	1739	1739	1739	1739	0
139	20250206	182300	586585652	1739	1739	1739	1739	0
140	20250206	182200	586585652	1739	1739	1739	1739	0
141	20250206	182100	586585652	1739	1739	1739	1739	0
142	20250206	182000	586585652	1739	1739	1739	1739	0
143	20250206	181900	586585652	1739	1739	1739	1739	0
144	20250206	181800	586585652	1739	1739	1739	1739	0
145	20250206	181700	586585652	1739	1739	1739	1739	0
146	20250206	181600	586585652	1739	1739	1739	1739	0
147	20250206	181500	586585652	1739	1739	1739	1739	0
148	20250206	181400	586585652	1739	1739	1739	1739	0
149	20250206	181300	586585652	1739	1739	1739	1739	0
150	20250206	181200	586585652	1739	1739	1739	1739	0
151	20250206	181100	586585652	1739	1739	1739	1739	0
152	20250206	181000	586585652	1739	1739	1739	1739	3830
153	20250206	180900	586585652	1739	1739	1739	1739	0
154	20250206	180800	586585652	1739	1739	1739	1739	0
155	20250206	180700	586585652	1739	1739	1739	1739	0
156	20250206	180600	586585652	1739	1739	1739	1739	0
157	20250206	180500	586585652	1739	1739	1739	1739	0
158	20250206	180400	586585652	1739	1739	1739	1739	0
159	20250206	180300	586585652	1739	1739	1739	1739	0
160	20250206	180200	586585652	1739	1739	1739	1739	0
161	20250206	180100	586585652	1739	1739	1739	1739	0
162	20250206	180000	586585652	1739	1739	1739	1739	0
163	20250206	175900	586585652	1739	1739	1739	1739	0
164	20250206	175800	586585652	1739	1739	1739	1739	0
165	20250206	175700	586585652	1739	1739	1739	1739	0
166	20250206	175600	586585652	1739	1739	1739	1739	0
167	20250206	175500	586585652	1739	1739	1739	1739	0
168	20250206	175400	586585652	1739	1739	1739	1739	0
169	20250206	175300	586585652	1739	1739	1739	1739	0
170	20250206	175200	586585652	1739	1739	1739	1739	0
171	20250206	175100	586585652	1739	1739	1739	1739	0
172	20250206	175000	586585652	1739	1739	1739	1739	0
173	20250206	174900	586585652	1739	1739	1739	1739	0
174	20250206	174800	586585652	1739	1739	1739	1739	0
175	20250206	174700	586585652	1739	1739	1739	1739	0
176	20250206	174600	586585652	1739	1739	1739	1739	0
177	20250206	174500	586585652	1739	1739	1739	1739	0
178	20250206	174400	586585652	1739	1739	1739	1739	0
179	20250206	174300	586585652	1739	1739	1739	1739	0
180	20250206	174200	586585652	1739	1739	1739	1739	0
181	20250206	174100	586585652	1739	1739	1739	1739	0
182	20250206	174000	586585652	1739	1739	1739	1739	3830
183	20250206	173900	586585652	1739	1739	1739	1739	0
184	20250206	173800	586585652	1739	1739	1739	1739	0
185	20250206	173700	586585652	1739	1739	1739	1739	0
186	20250206	173600	586585652	1739	1739	1739	1739	0
187	20250206	173500	586585652	1739	1739	1739	1739	0
188	20250206	173400	586585652	1739	1739	1739	1739	0
189	20250206	173300	586585652	1739	1739	1739	1739	0
190	20250206	173200	586585652	1739	1739	1739	1739	0
191	20250206	173100	586585652	1739	1739	1739	1739	0
192	20250206	173000	586585652	1739	1739	1739	1739	0
193	20250206	172900	586585652	1739	1739	1739	1739	0
194	20250206	172800	586585652	1739	1739	1739	1739	0
195	20250206	172700	586585652	1739	1739	1739	1739	0
196	20250206	172600	586585652	1739	1739	1739	1739	0
197	20250206	172500	586585652	1739	1739	1739	1739	0
198	20250206	172400	586585652	1739	1739	1739	1739	0
199	20250206	172300	586585652	1739	1739	1739	1739	0
200	20250206	172200	586585652	1739	1739	1739	1739	0
201	20250206	172100	586585652	1739	1739	1739	1739	0
202	20250206	172000	586585652	1739	1739	1739	1739	0
203	20250206	171900	586585652	1739	1739	1739	1739	0
204	20250206	171800	586585652	1739	1739	1739	1739	0
205	20250206	171700	586585652	1739	1739	1739	1739	0
206	20250206	171600	586585652	1739	1739	1739	1739	0
207	20250206	171500	586585652	1739	1739	1739	1739	0
208	20250206	171400	586585652	1739	1739	1739	1739	0
209	20250206	171300	586585652	1739	1739	1739	1739	0
210	20250206	171200	586585652	1739	1739	1739	1739	0
211	20250206	171100	586585652	1739	1739	1739	1739	0
212	20250206	171000	586585652	1739	1739	1739	1739	3830
213	20250206	170900	586585652	1739	1739	1739	1739	0
214	20250206	170800	586585652	1739	1739	1739	1739	0
215	20250206	170700	586585652	1739	1739	1739	1739	0
216	20250206	170600	586585652	1739	1739	1739	1739	0
217	20250206	170500	586585652	1739	1739	1739	1739	0
218	20250206	170400	586585652	1739	1739	1739	1739	0
219	20250206	170300	586585652	1739	1739	1739	1739	0
220	20250206	170200	586585652	1739	1739	1739	1739	0
221	20250206	170100	586585652	1739	1739	1739	1739	0
222	20250206	170000	586585652	1739	1739	1739	1739	0
223	20250206	165900	586585652	1739	1739	1739	1739	0
224	20250206	165800	586585652	1739	1739	1739	1739	0
225	20250206	165700	586585652	1739	1739	1739	1739	0
226	20250206	165600	586585652	1739	1739	1739	1739	0
227	20250206	165500	586585652	1739	1739	1739	1739	0
228	20250206	165400	586585652	1739	1739	1739	1739	0
229	20250206	165300	586585652	1739	1739	1739	1739	0
230	20250206	165200	586585652	1739	1739	1739	1739	0
231	20250206	165100	586585652	1739	1739	1739	1739	0
232	20250206	165000	586585652	1739	1739	1739	1739	0
233	20250206	164900	586585652	1739	1739	1739	1739	0
234	20250206	164800	586585652	1739	1739	1739	1739	0
235	20250206	164700	586585652	1739	1739	1739	1739	0
236	20250206	164600	586585652	1739	1739	1739	1739	0
237	20250206	164500	586585652	1739	1739	1739	1739	0
238	20250206	164400	586585652	1739	1739	1739	1739	0
239	20250206	164300	586585652	1739	1739	1739	1739	0
240	20250206	164200	586585652	1739	1739	1739	1739	0
241	20250206	164100	586585652	1739	1739	1739	1739	0
242	20250206	164000	586585652	1739	1739	1739	1739	3830
243	20250206	163900	586585652	1739	1739	1739	1739	0
244	20250206	163800	586585652	1739	1739	1739	1739	0
245	20250206	163700	586585652	1739	1739	1739	1739	0
246	20250206	163600	586585652	1739	1739	1739	1739	0
247	20250206	163500	586585652	1739	1739	1739	1739	0
248	20250206	163400	586585652	1739	1739	1739	1739	0
249	20250206	163300	586585652	1739	1739	1739	1739	0
250	20250206	163200	586585652	1739	1739	1739	1739	0
251	20250206	163100	586585652	1739	1739	1739	1739	0
252	20250206	163000	586585652	1739	1739	1739	1739	0
253	20250206	162900	586585652	1739	1739	1739	1739	0
254	20250206	162800	586585652	1739	1739	1739	1739	0
255	20250206	162700	586585652	1739	1739	1739	1739	0
256	20250206	162600	586585652	1739	1739	1739	1739	0
257	20250206	162500	586585652	1739	1739	1739	1739	0
258	20250206	162400	586585652	1739	1739	1739	1739	0
259	20250206	162300	586585652	1739	1739	1739	1739	0
260	20250206	162200	586585652	1739	1739	1739	1739	0
261	20250206	162100	586585652	1739	1739	1739	1739	0
262	20250206	162000	586585652	1739	1739	1739	1739	0
263	20250206	161900	586585652	1739	1739	1739	1739	0
264	20250206	161800	586585652	1739	1739	1739	1739	0
265	20250206	161700	586585652	1739	1739	1739	1739	0
266	20250206	161600	586585652	1739	1739	1739	1739	0
267	20250206	161500	586585652	1739	1739	1739	1739	0
268	20250206	161400	586585652	1739	1739	1739	1739	0
269	20250206	161300	586585652	1739	1739	1739	1739	0
270	20250206	161200	586585652	1739	1739	1739	1739	0
271	20250206	161100	586585652	1739	1739	1739	1739	0
272	20250206	161000	586585652	1739	1739	1739	1739	3830
273	20250206	160900	586585652	1739	1739	1739	1739	0
274	20250206	160800	586585652	1739	1739	1739	1739	0
275	20250206	160700	586585652	1739	1739	1739	1739	0
276	20250206	160600	586585652	1739	1739	1739	1739	0
277	20250206	160500	586585652	1739	1739	1739	1739	0
278	20250206	160400	586585652	1739	1739	1739	1739	0
279	20250206	160300	586585652	1739	1739	1739	1739	0
280	20250206	160200	586585652	1739	1739	1739	1739	0
281	20250206	160100	586585652	1739	1739	1739	1739	0
282	20250206	160000	586585652	1739	1739	1739	1739	0
283	20250206	155900	586585652	1739	1739	1739	1739	0
284	20250206	155800	586585652	1739	1739	1739	1739	0
285	20250206	155700	586585652	1739	1739	1739	1739	0
286	20250206	155600	586585652	1739	1739	1739	1739	0
287	20250206	155500	586585652	1739	1739	1739	1739	0
288	20250206	155400	586585652	1739	1739	1739	1739	0
289	20250206	155300	586585652	1739	1739	1739	1739	0
290	20250206	155200	586585652	1739	1739	1739	1739	0
291	20250206	155100	586585652	1739	1739	1739	1739	0
292	20250206	155000	586585652	1739	1739	1739	1739	0
293	20250206	154900	586585652	1739	1739	1739	1739	0
294	20250206	154800	586585652	1739	1739	1739	1739	0
295	20250206	154700	586585652	1739	1739	1739	1739	0
296	20250206	154600	586585652	1739	1739	1739	1739	0
297	20250206	154500	586585652	1739	1739	1739	1739	0
298	20250206	154400	586585652	1739	1739	1739	1739	0
299	20250206	154300	586585652	1739	1739	1739	1739	0
300	20250206	154200	586585652	1739	1739	1739	1739	0
301	20250206	154100	586585652	1739	1739	1739	1739	0
302	20250206	154000	586585652	1739	1739	1739	1739	3830
303	20250206	153900	586585652	1739	1739	1739	1739	0
304	20250206	153800	586585652	1739	1739	1739	1739	0
305	20250206	153700	586585652	1739	1739	1739	1739	0
306	20250206	153600	586585652	1739	1739	1739	1739	0
307	20250206	153500	586585652	1739	1739	1739	1739	0
308	20250206	153400	586585652	1739	1739	1739	1739	0
309	20250206	153300	586585652	1739	1739	1739	1739	0
310	20250206	153200	586585652	1739	1739	1739	1739	0
311	20250206	153100	586585652	1739	1739	1739	1739	0
312	20250206	153000	586585652	1739	1739	1739	1739	3830
313	20250206	152900	579925282	1741	1741	1741	1741	0
314	20250206	152800	579925282	1741	1741	1741	1741	0
315	20250206	152700	579925282	1741	1741	1741	1741	0
316	20250206	152600	579925282	1741	1741	1741	1741	0
317	20250206	152500	579925282	1741	1741	1741	1741	0
318	20250206	152400	579925282	1741	1741	1741	1741	0
319	20250206	152300	579925282	1741	1741	1741	1741	0
320	20250206	152200	579925282	1741	1741	1741	1741	0
321	20250206	152100	579925282	1741	1741	1741	1741	0
322	20250206	152000	579925282	1741	1741	1741	1741	0
323	20250206	151900	579925282	1741	1744	1744	1741	2522
324	20250206	151800	575532993	1744	1745	1745	1742	1067
325	20250206	151700	573672244	1743	1745	1746	1743	3315
326	20250206	151600	567888938	1743	1743	1743	1743	1900
327	20250206	151500	564577238	1743	1743	1747	1743	339
328	20250206	151400	563985756	1743	1745	1745	1743	440
329	20250206	151300	563218139	1746	1747	1747	1746	619
330	20250206	151200	562136765	1747	1747	1747	1747	1
331	20250206	151100	562135018	1747	1748	1748	1747	6
332	20250206	151000	562124535	1748	1748	1748	1748	1000
333	20250206	150900	560376535	1748	1749	1749	1748	6
334	20250206	150800	560366046	1749	1749	1749	1749	1
335	20250206	150700	560364297	1746	1745	1746	1745	603
336	20250206	150600	559311866	1745	1744	1745	1741	866
337	20250206	150500	557802791	1745	1746	1746	1745	192
338	20250206	150400	557467667	1746	1748	1748	1746	722
339	20250206	150300	556206831	1746	1746	1746	1743	581
340	20250206	150200	555192435	1743	1743	1743	1743	446
341	20250206	150100	554415057	1745	1748	1748	1745	1125
342	20250206	150000	552451483	1749	1750	1750	1749	681
343	20250206	145900	551260410	1750	1750	1750	1750	104
344	20250206	145800	551078410	1750	1750	1750	1750	0
345	20250206	145700	551078410	1750	1750	1750	1750	100
346	20250206	145600	550903410	1751	1751	1751	1751	1
347	20250206	145500	550901659	1751	1751	1751	1750	107
348	20250206	145400	550714304	1751	1751	1751	1751	13
349	20250206	145300	550691541	1751	1753	1753	1751	10
350	20250206	145200	550674021	1753	1753	1753	1749	1505
351	20250206	145100	548040736	1753	1753	1753	1753	3
352	20250206	145000	548035477	1748	1752	1753	1748	3163
353	20250206	144900	542501325	1753	1753	1753	1753	0
354	20250206	144800	542501325	1753	1755	1755	1753	282
355	20250206	144700	542006977	1755	1754	1755	1753	135
356	20250206	144600	541770077	1755	1755	1755	1755	103
357	20250206	144500	541589312	1754	1754	1754	1754	357
358	20250206	144400	540963134	1755	1755	1755	1755	311
359	20250206	144300	540417329	1755	1755	1755	1754	692
360	20250206	144200	539202879	1755	1755	1755	1755	5
361	20250206	144100	539194104	1755	1757	1759	1755	639
362	20250206	144000	538072171	1760	1760	1760	1760	5
363	20250206	143900	538063371	1760	1760	1760	1760	5
364	20250206	143800	538054571	1760	1760	1760	1760	100
365	20250206	143700	537878571	1761	1761	1761	1761	0
366	20250206	143600	537878571	1761	1761	1761	1761	0
367	20250206	143500	537878571	1761	1761	1761	1761	0
368	20250206	143400	537878571	1761	1756	1761	1756	568
369	20250206	143300	536881158	1761	1756	1761	1756	569
370	20250206	143200	535881989	1758	1757	1758	1756	1599
371	20250206	143100	533073016	1757	1761	1761	1757	31
372	20250206	143000	533018545	1758	1758	1758	1758	14
373	20250206	142900	532993933	1758	1758	1758	1758	0
374	20250206	142800	532993933	1758	1762	1762	1758	5067
375	20250206	142700	524077487	1763	1763	1763	1763	0
376	20250206	142600	524077487	1763	1763	1763	1763	0
377	20250206	142500	524077487	1763	1763	1763	1763	1554
378	20250206	142400	521337785	1765	1765	1765	1765	1
379	20250206	142300	521336020	1763	1763	1763	1763	0
380	20250206	142200	521336020	1763	1763	1763	1763	851
381	20250206	142100	519835707	1763	1763	1763	1763	0
382	20250206	142000	519835707	1763	1765	1765	1763	2471
383	20250206	141900	515479294	1765	1765	1765	1765	30
384	20250206	141800	515426344	1767	1767	1767	1767	0
385	20250206	141700	515426344	1767	1767	1767	1767	55
386	20250206	141600	515329159	1767	1767	1767	1763	362
387	20250206	141500	514690516	1767	1766	1767	1765	3249
388	20250206	141400	508953777	1768	1768	1768	1768	15
389	20250206	141300	508927257	1768	1768	1768	1768	110
390	20250206	141200	508732777	1769	1769	1769	1769	37
391	20250206	141100	508667324	1770	1770	1770	1770	0
392	20250206	141000	508667324	1770	1770	1770	1770	0
393	20250206	140900	508667324	1770	1770	1770	1770	0
394	20250206	140800	508667324	1770	1770	1770	1770	3
395	20250206	140700	508662014	1770	1769	1770	1769	401
396	20250206	140600	507952644	1769	1769	1769	1769	0
397	20250206	140500	507952644	1769	1769	1769	1769	0
398	20250206	140400	507952644	1769	1769	1769	1769	0
399	20250206	140300	507952644	1769	1769	1769	1769	0
400	20250206	140200	507952644	1769	1769	1769	1769	900
401	20250206	140100	506360544	1769	1769	1769	1769	330
402	20250206	140000	505776774	1769	1769	1769	1769	2
403	20250206	135900	505773236	1769	1769	1769	1769	700
404	20250206	135800	504534936	1768	1771	1771	1768	4
405	20250206	135700	504527855	1771	1771	1771	1771	112
406	20250206	135600	504329503	1771	1771	1771	1771	0
407	20250206	135500	504329503	1771	1770	1771	1770	3042
408	20250206	135400	498944460	1770	1770	1770	1770	1
409	20250206	135300	498942690	1765	1770	1770	1765	110
410	20250206	135200	498748255	1770	1770	1770	1770	1006
411	20250206	135100	496967635	1770	1770	1770	1770	757
412	20250206	135000	495627745	1770	1770	1770	1770	0
413	20250206	134900	495627745	1770	1770	1770	1770	1742
414	20250206	134800	492544405	1770	1770	1770	1770	0
415	20250206	134700	492544405	1770	1770	1770	1770	19
416	20250206	134600	492510775	1771	1771	1771	1771	3
417	20250206	134500	492505462	1770	1770	1770	1770	0
418	20250206	134400	492505462	1770	1770	1770	1770	2020
419	20250206	134300	488930062	1770	1770	1770	1770	1
420	20250206	134200	488928292	1770	1770	1770	1770	0
421	20250206	134100	488928292	1770	1770	1770	1770	1010
422	20250206	134000	487140592	1770	1770	1770	1770	0
423	20250206	133900	487140592	1770	1765	1770	1765	61
424	20250206	133800	487032922	1765	1765	1765	1765	1
425	20250206	133700	487031157	1770	1770	1770	1770	0
426	20250206	133600	487031157	1770	1770	1770	1770	0
427	20250206	133500	487031157	1770	1770	1770	1770	1
428	20250206	133400	487029387	1765	1769	1769	1765	66
429	20250206	133300	486912882	1769	1769	1769	1769	0
430	20250206	133200	486912882	1769	1769	1769	1769	0
431	20250206	133100	486912882	1769	1769	1769	1769	55
432	20250206	133000	486815587	1770	1770	1770	1770	0
433	20250206	132900	486815587	1770	1770	1770	1770	1011
434	20250206	132800	485026117	1770	1770	1770	1770	3
435	20250206	132700	485020807	1771	1771	1771	1771	1
436	20250206	132600	485019036	1763	1770	1770	1763	2011
437	20250206	132500	481459637	1772	1771	1772	1771	501
438	20250206	132400	480572365	1771	1771	1771	1771	3174
439	20250206	132300	474951211	1771	1768	1771	1768	6204
440	20250206	132200	463973485	1768	1768	1768	1768	0
441	20250206	132100	463973485	1768	1768	1768	1768	0
442	20250206	132000	463973485	1768	1764	1768	1764	19
443	20250206	131900	463939965	1768	1763	1768	1763	3682
444	20250206	131800	457448589	1763	1768	1768	1763	2714
445	20250206	131700	452663802	1763	1764	1764	1763	3427
446	20250206	131600	446620862	1768	1768	1768	1768	0
447	20250206	131500	446620862	1768	1768	1768	1768	1
448	20250206	131400	446619094	1759	1759	1759	1759	0
449	20250206	131300	446619094	1759	1759	1759	1759	0
450	20250206	131200	446619094	1759	1759	1759	1759	89
451	20250206	131100	446462543	1768	1768	1768	1768	0
452	20250206	131000	446462543	1768	1768	1768	1768	0
453	20250206	130900	446462543	1768	1761	1768	1761	101
454	20250206	130800	446284675	1761	1757	1761	1757	4656
455	20250206	130700	438103018	1756	1756	1756	1756	0
456	20250206	130600	438103018	1756	1757	1757	1756	337
457	20250206	130500	437511107	1759	1759	1759	1758	821
458	20250206	130400	436067471	1760	1760	1760	1760	3
459	20250206	130300	436062191	1760	1760	1760	1760	0
460	20250206	130200	436062191	1760	1760	1760	1760	142
461	20250206	130100	435812271	1760	1761	1761	1760	82
462	20250206	130000	435667880	1761	1760	1761	1760	875
463	20250206	125900	434127852	1760	1760	1760	1760	0
464	20250206	125800	434127852	1760	1760	1760	1760	0
465	20250206	125700	434127852	1760	1760	1760	1760	0
466	20250206	125600	434127852	1760	1760	1760	1760	0
467	20250206	125500	434127852	1760	1760	1760	1760	288
468	20250206	125400	433620972	1761	1761	1761	1761	0
469	20250206	125300	433620972	1761	1761	1761	1761	12
470	20250206	125200	433599840	1761	1761	1761	1761	0
471	20250206	125100	433599840	1761	1763	1763	1760	889
472	20250206	125000	432033301	1768	1768	1768	1768	1
473	20250206	124900	432031533	1768	1767	1768	1767	570
474	20250206	124800	431024310	1767	1767	1767	1767	9
475	20250206	124700	431008407	1766	1766	1766	1766	15
476	20250206	124600	430981917	1767	1767	1767	1767	51
477	20250206	124500	430891800	1767	1767	1767	1767	0
478	20250206	124400	430891800	1767	1767	1767	1767	1
479	20250206	124300	430890033	1768	1768	1768	1768	0
480	20250206	124200	430890033	1768	1768	1768	1768	0
481	20250206	124100	430890033	1768	1768	1768	1768	0
482	20250206	124000	430890033	1768	1768	1768	1768	0
483	20250206	123900	430890033	1768	1764	1768	1764	2543
484	20250206	123800	426404097	1764	1764	1764	1764	0
485	20250206	123700	426404097	1764	1764	1764	1764	1100
486	20250206	123600	424463697	1764	1764	1764	1764	0
487	20250206	123500	424463697	1764	1764	1764	1764	190
488	20250206	123400	424128537	1761	1761	1761	1761	0
489	20250206	123300	424128537	1761	1764	1764	1761	3422
490	20250206	123200	418096883	1764	1767	1767	1764	280
491	20250206	123100	417602802	1767	1768	1768	1767	18
492	20250206	123000	417570982	1768	1768	1768	1768	0
493	20250206	122900	417570982	1768	1768	1768	1768	0
494	20250206	122800	417570982	1768	1768	1768	1768	207
495	20250206	122700	417205006	1772	1770	1772	1769	414
496	20250206	122600	416472432	1770	1770	1770	1770	0
497	20250206	122500	416472432	1770	1770	1770	1770	69
498	20250206	122400	416350302	1770	1770	1770	1770	0
499	20250206	122300	416350302	1770	1770	1770	1770	0
500	20250206	122200	416350302	1770	1774	1774	1770	2819
501	20250206	122100	411349408	1775	1775	1775	1775	0
502	20250206	122000	411349408	1775	1775	1775	1775	0
503	20250206	121900	411349408	1775	1775	1775	1769	2041
504	20250206	121800	407738807	1775	1775	1775	1775	258
505	20250206	121700	407280857	1769	1769	1769	1769	0
506	20250206	121600	407280857	1769	1769	1769	1769	145
507	20250206	121500	407024352	1769	1769	1769	1769	51
508	20250206	121400	406934133	1769	1769	1769	1769	30
509	20250206	121300	406881063	1770	1770	1770	1770	0
510	20250206	121200	406881063	1770	1770	1770	1770	236
511	20250206	121100	406463343	1770	1771	1771	1770	1366
512	20250206	121000	404045519	1775	1775	1775	1775	0
513	20250206	120900	404045519	1775	1775	1775	1775	0
514	20250206	120800	404045519	1775	1775	1775	1775	4
515	20250206	120700	404038419	1775	1775	1775	1775	0
516	20250206	120600	404038419	1775	1770	1775	1769	1001
517	20250206	120500	402267078	1770	1772	1772	1770	34
518	20250206	120400	402206862	1776	1776	1776	1776	0
519	20250206	120300	402206862	1776	1776	1776	1776	0
520	20250206	120200	402206862	1776	1776	1776	1776	0
521	20250206	120100	402206862	1776	1776	1776	1776	1
522	20250206	120000	402205086	1770	1770	1776	1770	5065
523	20250206	115900	393239853	1776	1770	1776	1770	501
524	20250206	115800	392353077	1770	1771	1771	1770	5700
525	20250206	115700	382262668	1776	1776	1776	1776	10
526	20250206	115600	382244908	1776	1776	1776	1776	5
527	20250206	115500	382236028	1770	1776	1776	1770	12083
528	20250206	115400	360813850	1777	1777	1777	1777	0
529	20250206	115300	360813850	1777	1777	1777	1776	553
530	20250206	115200	359831317	1777	1778	1778	1777	14
531	20250206	115100	359806435	1777	1778	1778	1777	580
532	20250206	115000	358775770	1779	1779	1779	1779	0
533	20250206	114900	358775770	1779	1779	1779	1779	0
534	20250206	114800	358775770	1779	1779	1779	1779	129
535	20250206	114700	358546279	1779	1779	1779	1779	0
536	20250206	114600	358546279	1779	1779	1779	1777	16
537	20250206	114500	358517842	1777	1777	1777	1777	170
538	20250206	114400	358215752	1777	1777	1777	1777	466
539	20250206	114300	357387670	1777	1777	1777	1777	299
540	20250206	114200	356856347	1778	1779	1779	1778	1615
541	20250206	114100	353984866	1779	1779	1779	1779	200
542	20250206	114000	353629066	1780	1780	1780	1780	0
543	20250206	113900	353629066	1780	1780	1780	1780	0
544	20250206	113800	353629066	1780	1780	1780	1780	4
545	20250206	113700	353621946	1780	1780	1780	1780	0
546	20250206	113600	353621946	1780	1784	1784	1780	3004
547	20250206	113500	348273894	1784	1784	1784	1784	0
548	20250206	113400	348273894	1784	1783	1784	1783	9
549	20250206	113300	348257843	1782	1784	1784	1782	2441
550	20250206	113200	343906261	1784	1784	1784	1784	0
551	20250206	113100	343906261	1784	1784	1784	1784	1366
552	20250206	113000	341469317	1784	1784	1784	1784	927
553	20250206	112900	339815549	1784	1784	1784	1784	0
554	20250206	112800	339815549	1784	1784	1784	1784	20
555	20250206	112700	339779869	1784	1784	1784	1784	5
556	20250206	112600	339770949	1787	1786	1787	1785	3002
557	20250206	112500	334409377	1785	1785	1785	1785	0
558	20250206	112400	334409377	1785	1784	1785	1784	717
559	20250206	112300	333130054	1784	1784	1784	1783	573
560	20250206	112200	332108322	1785	1783	1785	1783	60
561	20250206	112100	332001228	1785	1784	1785	1783	317
562	20250206	112000	331435895	1784	1784	1784	1784	5
563	20250206	111900	331426975	1786	1786	1786	1786	0
564	20250206	111800	331426975	1786	1786	1786	1786	0
565	20250206	111700	331426975	1786	1786	1786	1786	30
566	20250206	111600	331373395	1786	1786	1786	1786	0
567	20250206	111500	331373395	1786	1786	1786	1786	1
568	20250206	111400	331371609	1782	1782	1782	1782	0
569	20250206	111300	331371609	1782	1782	1782	1782	1
570	20250206	111200	331369827	1781	1781	1781	1781	0
571	20250206	111100	331369827	1781	1781	1781	1781	0
572	20250206	111000	331369827	1781	1781	1781	1781	240
573	20250206	110900	330942387	1781	1781	1781	1781	0
574	20250206	110800	330942387	1781	1786	1787	1781	2008
575	20250206	110700	327354396	1787	1787	1787	1787	1
576	20250206	110600	327352609	1781	1782	1782	1781	227
577	20250206	110500	326948272	1787	1786	1787	1786	5030
578	20250206	110400	317960607	1785	1784	1785	1784	2000
579	20250206	110300	314391839	1781	1781	1784	1781	220
580	20250206	110200	313999479	1784	1784	1784	1784	120
581	20250206	110100	313785399	1784	1784	1784	1784	910
582	20250206	110000	312161959	1784	1783	1784	1781	261
583	20250206	105900	311696601	1783	1783	1783	1783	731
584	20250206	105800	310393228	1783	1783	1783	1783	583
585	20250206	105700	309353739	1782	1784	1784	1781	757
586	20250206	105600	308004232	1783	1784	1786	1782	5571
587	20250206	105500	298072688	1784	1786	1786	1784	1886
588	20250206	105400	294706211	1786	1787	1787	1786	151
589	20250206	105300	294436375	1787	1787	1787	1787	12
590	20250206	105200	294414931	1787	1787	1787	1785	6
591	20250206	105100	294404212	1787	1787	1787	1787	4
592	20250206	105000	294397064	1787	1787	1787	1787	4
593	20250206	104900	294389916	1785	1785	1785	1785	71
594	20250206	104800	294263181	1785	1785	1786	1785	1794
595	20250206	104700	291059618	1785	1785	1785	1785	52
596	20250206	104600	290966798	1785	1785	1785	1785	100
597	20250206	104500	290788298	1785	1785	1785	1785	174
598	20250206	104400	290477708	1785	1787	1787	1785	1653
599	20250206	104300	287526619	1786	1786	1786	1786	119
600	20250206	104200	287314085	1786	1786	1786	1786	6
601	20250206	104100	287303369	1786	1785	1786	1785	1620
602	20250206	104000	284411580	1784	1785	1785	1784	105
603	20250206	103900	284224160	1785	1785	1785	1785	21
604	20250206	103800	284186675	1782	1782	1782	1782	0
605	20250206	103700	284186675	1782	1782	1782	1782	0
606	20250206	103600	284186675	1782	1782	1782	1782	0
607	20250206	103500	284186675	1782	1781	1782	1781	8076
608	20250206	103400	269800738	1781	1781	1781	1781	500
609	20250206	103300	268910238	1781	1781	1781	1781	3504
610	20250206	103200	262669614	1781	1778	1781	1778	2001
611	20250206	103100	259111833	1781	1781	1781	1781	593
612	20250206	103000	258055700	1778	1779	1781	1778	2880
613	20250206	102900	252933294	1781	1781	1781	1781	337
614	20250206	102800	252333097	1781	1781	1781	1781	56
615	20250206	102700	252233361	1781	1781	1781	1781	14
616	20250206	102600	252208427	1781	1779	1781	1779	569
617	20250206	102500	251195436	1779	1779	1779	1779	0
618	20250206	102400	251195436	1779	1779	1779	1779	1001
619	20250206	102300	249414657	1778	1779	1779	1778	2
620	20250206	102200	249411100	1779	1778	1779	1778	1020
621	20250206	102100	247597015	1777	1778	1778	1777	8
622	20250206	102000	247582792	1777	1777	1777	1777	3665
623	20250206	101900	241070087	1779	1779	1779	1778	5042
624	20250206	101800	232105407	1779	1779	1779	1779	1
625	20250206	101700	232103628	1781	1781	1781	1781	2
626	20250206	101600	232100066	1781	1781	1781	1781	86
627	20250206	101500	231946900	1780	1781	1781	1780	68
628	20250206	101400	231825846	1782	1780	1782	1780	5
629	20250206	101300	231816938	1782	1782	1782	1782	826
630	20250206	101200	230345006	1782	1782	1782	1782	848
631	20250206	101100	228833870	1782	1782	1782	1782	1000
632	20250206	101000	227051870	1782	1782	1782	1782	11
633	20250206	100900	227032268	1782	1775	1782	1775	765
634	20250206	100800	225670334	1779	1779	1779	1779	1501
635	20250206	100700	223000055	1775	1779	1779	1775	522
636	20250206	100600	222071505	1778	1779	1779	1778	230
637	20250206	100500	221662382	1779	1778	1779	1778	15
638	20250206	100400	221635711	1779	1778	1779	1778	440
639	20250206	100300	220853390	1778	1775	1778	1775	1341
640	20250206	100200	218471594	1775	1778	1778	1775	751
641	20250206	100100	217136760	1778	1778	1778	1778	5
642	20250206	100000	217127870	1782	1782	1782	1782	1
643	20250206	095900	217126088	1778	1778	1778	1778	1
644	20250206	095800	217124310	1783	1783	1783	1783	0
645	20250206	095700	217124310	1783	1783	1783	1783	0
646	20250206	095600	217124310	1783	1783	1783	1783	1
647	20250206	095500	217122527	1775	1775	1775	1775	0
648	20250206	095400	217122527	1775	1783	1783	1775	600
649	20250206	095300	216056240	1783	1783	1783	1780	4570
650	20250206	095200	207918305	1783	1783	1783	1783	244
651	20250206	095100	207483253	1783	1784	1784	1783	230
652	20250206	095000	207072935	1785	1786	1786	1785	235
653	20250206	094900	206653243	1787	1787	1787	1787	384
654	20250206	094800	205967035	1785	1785	1785	1785	0
655	20250206	094700	205967035	1785	1782	1786	1782	3
656	20250206	094600	205961682	1785	1785	1789	1785	1524
657	20250206	094500	203237342	1789	1789	1789	1789	205
658	20250206	094400	202870597	1785	1789	1789	1785	1013
659	20250206	094300	201062340	1789	1785	1789	1785	85
660	20250206	094200	200910587	1785	1783	1785	1781	995
661	20250206	094100	199137653	1784	1786	1786	1784	79
662	20250206	094000	198996671	1786	1788	1789	1786	143
663	20250206	093900	198740868	1789	1788	1789	1788	1041
664	20250206	093800	196878524	1789	1789	1789	1789	7
665	20250206	093700	196866001	1780	1780	1780	1780	91
666	20250206	093600	196704021	1790	1790	1790	1783	2111
667	20250206	093500	192939639	1789	1789	1789	1789	971
668	20250206	093400	191202520	1789	1788	1794	1788	8308
669	20250206	093300	176328936	1789	1783	1789	1783	6851
670	20250206	093200	164080530	1787	1773	1787	1773	15320
671	20250206	093100	136775625	1773	1774	1774	1773	500
672	20250206	093000	135889123	1772	1778	1778	1772	14
673	20250206	092900	135864307	1778	1772	1778	1771	400
674	20250206	092800	135155503	1775	1779	1780	1775	820
675	20250206	092700	133697787	1779	1777	1780	1777	17001
676	20250206	092600	103446632	1776	1776	1776	1776	2
677	20250206	092500	103443080	1776	1776	1776	1776	510
678	20250206	092400	102537320	1776	1776	1776	1776	800
679	20250206	092300	101116520	1778	1776	1778	1770	1523
680	20250206	092200	98410156	1777	1777	1777	1777	1000
681	20250206	092100	96633156	1777	1776	1777	1776	1544
682	20250206	092000	93889480	1775	1774	1775	1774	3500
683	20250206	091900	87677992	1774	1770	1774	1770	140
684	20250206	091800	87430188	1765	1770	1770	1765	128
685	20250206	091700	87203828	1771	1773	1774	1771	383
686	20250206	091600	86524788	1773	1773	1774	1773	360
687	20250206	091500	85886493	1773	1770	1773	1769	2300
688	20250206	091400	81815498	1770	1765	1770	1765	502
689	20250206	091300	80927023	1762	1775	1775	1758	9160
690	20250206	091200	64779806	1770	1775	1775	1770	1020
691	20250206	091100	62973380	1775	1775	1777	1775	546
692	20250206	091000	62004228	1778	1779	1779	1776	2248
693	20250206	090900	58006775	1779	1777	1779	1775	7472
694	20250206	090800	44722561	1775	1772	1777	1770	4905
695	20250206	090700	36020054	1772	1773	1773	1770	4590
696	20250206	090600	27883093	1774	1772	1774	1762	5103
697	20250206	090500	18859893	1772	1765	1772	1765	3305
698	20250206	090400	13015260	1765	1758	1767	1758	2185
699	20250206	090300	9162181	1758	1755	1759	1755	870
700	20250206	090200	7633408	1755	1755	1757	1755	1485
701	20250206	090100	5026522	1754	1754	1754	1741	472
702	20250206	090000	4199076	1754	1754	1754	1754	2394