KissMeData/227610/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	205000	20932015	1086	1086	1086	1086	172
3	20250206	204900	20932015	1086	1086	1086	1086	0
4	20250206	204800	20932015	1086	1086	1086	1086	0
5	20250206	204700	20932015	1086	1086	1086	1086	0
6	20250206	204600	20932015	1086	1086	1086	1086	0
7	20250206	204500	20932015	1086	1086	1086	1086	0
8	20250206	204400	20932015	1086	1086	1086	1086	0
9	20250206	204300	20932015	1086	1086	1086	1086	0
10	20250206	204200	20932015	1086	1086	1086	1086	0
11	20250206	204100	20932015	1086	1086	1086	1086	0
12	20250206	204000	20932015	1086	1086	1086	1086	0
13	20250206	203900	20932015	1086	1086	1086	1086	0
14	20250206	203800	20932015	1086	1086	1086	1086	0
15	20250206	203700	20932015	1086	1086	1086	1086	0
16	20250206	203600	20932015	1086	1086	1086	1086	0
17	20250206	203500	20932015	1086	1086	1086	1086	0
18	20250206	203400	20932015	1086	1086	1086	1086	0
19	20250206	203300	20932015	1086	1086	1086	1086	0
20	20250206	203200	20932015	1086	1086	1086	1086	0
21	20250206	203100	20932015	1086	1086	1086	1086	0
22	20250206	203000	20932015	1086	1086	1086	1086	0
23	20250206	202900	20932015	1086	1086	1086	1086	0
24	20250206	202800	20932015	1086	1086	1086	1086	0
25	20250206	202700	20932015	1086	1086	1086	1086	0
26	20250206	202600	20932015	1086	1086	1086	1086	0
27	20250206	202500	20932015	1086	1086	1086	1086	0
28	20250206	202400	20932015	1086	1086	1086	1086	0
29	20250206	202300	20932015	1086	1086	1086	1086	0
30	20250206	202200	20932015	1086	1086	1086	1086	0
31	20250206	202100	20932015	1086	1086	1086	1086	0
32	20250206	202000	20932015	1086	1086	1086	1086	172
33	20250206	201900	20932015	1086	1086	1086	1086	0
34	20250206	201800	20932015	1086	1086	1086	1086	0
35	20250206	201700	20932015	1086	1086	1086	1086	0
36	20250206	201600	20932015	1086	1086	1086	1086	0
37	20250206	201500	20932015	1086	1086	1086	1086	0
38	20250206	201400	20932015	1086	1086	1086	1086	0
39	20250206	201300	20932015	1086	1086	1086	1086	0
40	20250206	201200	20932015	1086	1086	1086	1086	0
41	20250206	201100	20932015	1086	1086	1086	1086	0
42	20250206	201000	20932015	1086	1086	1086	1086	0
43	20250206	200900	20932015	1086	1086	1086	1086	0
44	20250206	200800	20932015	1086	1086	1086	1086	0
45	20250206	200700	20932015	1086	1086	1086	1086	0
46	20250206	200600	20932015	1086	1086	1086	1086	0
47	20250206	200500	20932015	1086	1086	1086	1086	0
48	20250206	200400	20932015	1086	1086	1086	1086	0
49	20250206	200300	20932015	1086	1086	1086	1086	0
50	20250206	200200	20932015	1086	1086	1086	1086	0
51	20250206	200100	20932015	1086	1086	1086	1086	0
52	20250206	200000	20932015	1086	1086	1086	1086	0
53	20250206	195900	20932015	1086	1086	1086	1086	0
54	20250206	195800	20932015	1086	1086	1086	1086	0
55	20250206	195700	20932015	1086	1086	1086	1086	0
56	20250206	195600	20932015	1086	1086	1086	1086	0
57	20250206	195500	20932015	1086	1086	1086	1086	0
58	20250206	195400	20932015	1086	1086	1086	1086	0
59	20250206	195300	20932015	1086	1086	1086	1086	0
60	20250206	195200	20932015	1086	1086	1086	1086	0
61	20250206	195100	20932015	1086	1086	1086	1086	0
62	20250206	195000	20932015	1086	1086	1086	1086	172
63	20250206	194900	20932015	1086	1086	1086	1086	0
64	20250206	194800	20932015	1086	1086	1086	1086	0
65	20250206	194700	20932015	1086	1086	1086	1086	0
66	20250206	194600	20932015	1086	1086	1086	1086	0
67	20250206	194500	20932015	1086	1086	1086	1086	0
68	20250206	194400	20932015	1086	1086	1086	1086	0
69	20250206	194300	20932015	1086	1086	1086	1086	0
70	20250206	194200	20932015	1086	1086	1086	1086	0
71	20250206	194100	20932015	1086	1086	1086	1086	0
72	20250206	194000	20932015	1086	1086	1086	1086	0
73	20250206	193900	20932015	1086	1086	1086	1086	0
74	20250206	193800	20932015	1086	1086	1086	1086	0
75	20250206	193700	20932015	1086	1086	1086	1086	0
76	20250206	193600	20932015	1086	1086	1086	1086	0
77	20250206	193500	20932015	1086	1086	1086	1086	0
78	20250206	193400	20932015	1086	1086	1086	1086	0
79	20250206	193300	20932015	1086	1086	1086	1086	0
80	20250206	193200	20932015	1086	1086	1086	1086	0
81	20250206	193100	20932015	1086	1086	1086	1086	0
82	20250206	193000	20932015	1086	1086	1086	1086	0
83	20250206	192900	20932015	1086	1086	1086	1086	0
84	20250206	192800	20932015	1086	1086	1086	1086	0
85	20250206	192700	20932015	1086	1086	1086	1086	0
86	20250206	192600	20932015	1086	1086	1086	1086	0
87	20250206	192500	20932015	1086	1086	1086	1086	0
88	20250206	192400	20932015	1086	1086	1086	1086	0
89	20250206	192300	20932015	1086	1086	1086	1086	0
90	20250206	192200	20932015	1086	1086	1086	1086	0
91	20250206	192100	20932015	1086	1086	1086	1086	0
92	20250206	192000	20932015	1086	1086	1086	1086	172
93	20250206	191900	20932015	1086	1086	1086	1086	0
94	20250206	191800	20932015	1086	1086	1086	1086	0
95	20250206	191700	20932015	1086	1086	1086	1086	0
96	20250206	191600	20932015	1086	1086	1086	1086	0
97	20250206	191500	20932015	1086	1086	1086	1086	0
98	20250206	191400	20932015	1086	1086	1086	1086	0
99	20250206	191300	20932015	1086	1086	1086	1086	0
100	20250206	191200	20932015	1086	1086	1086	1086	0
101	20250206	191100	20932015	1086	1086	1086	1086	0
102	20250206	191000	20932015	1086	1086	1086	1086	0
103	20250206	190900	20932015	1086	1086	1086	1086	0
104	20250206	190800	20932015	1086	1086	1086	1086	0
105	20250206	190700	20932015	1086	1086	1086	1086	0
106	20250206	190600	20932015	1086	1086	1086	1086	0
107	20250206	190500	20932015	1086	1086	1086	1086	0
108	20250206	190400	20932015	1086	1086	1086	1086	0
109	20250206	190300	20932015	1086	1086	1086	1086	0
110	20250206	190200	20932015	1086	1086	1086	1086	0
111	20250206	190100	20932015	1086	1086	1086	1086	0
112	20250206	190000	20932015	1086	1086	1086	1086	0
113	20250206	185900	20932015	1086	1086	1086	1086	0
114	20250206	185800	20932015	1086	1086	1086	1086	0
115	20250206	185700	20932015	1086	1086	1086	1086	0
116	20250206	185600	20932015	1086	1086	1086	1086	0
117	20250206	185500	20932015	1086	1086	1086	1086	0
118	20250206	185400	20932015	1086	1086	1086	1086	0
119	20250206	185300	20932015	1086	1086	1086	1086	0
120	20250206	185200	20932015	1086	1086	1086	1086	0
121	20250206	185100	20932015	1086	1086	1086	1086	0
122	20250206	185000	20932015	1086	1086	1086	1086	172
123	20250206	184900	20932015	1086	1086	1086	1086	0
124	20250206	184800	20932015	1086	1086	1086	1086	0
125	20250206	184700	20932015	1086	1086	1086	1086	0
126	20250206	184600	20932015	1086	1086	1086	1086	0
127	20250206	184500	20932015	1086	1086	1086	1086	0
128	20250206	184400	20932015	1086	1086	1086	1086	0
129	20250206	184300	20932015	1086	1086	1086	1086	0
130	20250206	184200	20932015	1086	1086	1086	1086	0
131	20250206	184100	20932015	1086	1086	1086	1086	0
132	20250206	184000	20932015	1086	1086	1086	1086	0
133	20250206	183900	20932015	1086	1086	1086	1086	0
134	20250206	183800	20932015	1086	1086	1086	1086	0
135	20250206	183700	20932015	1086	1086	1086	1086	0
136	20250206	183600	20932015	1086	1086	1086	1086	0
137	20250206	183500	20932015	1086	1086	1086	1086	0
138	20250206	183400	20932015	1086	1086	1086	1086	0
139	20250206	183300	20932015	1086	1086	1086	1086	0
140	20250206	183200	20932015	1086	1086	1086	1086	0
141	20250206	183100	20932015	1086	1086	1086	1086	0
142	20250206	183000	20932015	1086	1086	1086	1086	0
143	20250206	182900	20932015	1086	1086	1086	1086	0
144	20250206	182800	20932015	1086	1086	1086	1086	0
145	20250206	182700	20932015	1086	1086	1086	1086	0
146	20250206	182600	20932015	1086	1086	1086	1086	0
147	20250206	182500	20932015	1086	1086	1086	1086	0
148	20250206	182400	20932015	1086	1086	1086	1086	0
149	20250206	182300	20932015	1086	1086	1086	1086	0
150	20250206	182200	20932015	1086	1086	1086	1086	0
151	20250206	182100	20932015	1086	1086	1086	1086	0
152	20250206	182000	20932015	1086	1086	1086	1086	172
153	20250206	181900	20932015	1086	1086	1086	1086	0
154	20250206	181800	20932015	1086	1086	1086	1086	0
155	20250206	181700	20932015	1086	1086	1086	1086	0
156	20250206	181600	20932015	1086	1086	1086	1086	0
157	20250206	181500	20932015	1086	1086	1086	1086	0
158	20250206	181400	20932015	1086	1086	1086	1086	0
159	20250206	181300	20932015	1086	1086	1086	1086	0
160	20250206	181200	20932015	1086	1086	1086	1086	0
161	20250206	181100	20932015	1086	1086	1086	1086	0
162	20250206	181000	20932015	1086	1086	1086	1086	0
163	20250206	180900	20932015	1086	1086	1086	1086	0
164	20250206	180800	20932015	1086	1086	1086	1086	0
165	20250206	180700	20932015	1086	1086	1086	1086	0
166	20250206	180600	20932015	1086	1086	1086	1086	0
167	20250206	180500	20932015	1086	1086	1086	1086	0
168	20250206	180400	20932015	1086	1086	1086	1086	0
169	20250206	180300	20932015	1086	1086	1086	1086	0
170	20250206	180200	20932015	1086	1086	1086	1086	0
171	20250206	180100	20932015	1086	1086	1086	1086	0
172	20250206	180000	20932015	1086	1086	1086	1086	0
173	20250206	175900	20932015	1086	1086	1086	1086	0
174	20250206	175800	20932015	1086	1086	1086	1086	0
175	20250206	175700	20932015	1086	1086	1086	1086	0
176	20250206	175600	20932015	1086	1086	1086	1086	0
177	20250206	175500	20932015	1086	1086	1086	1086	0
178	20250206	175400	20932015	1086	1086	1086	1086	0
179	20250206	175300	20932015	1086	1086	1086	1086	0
180	20250206	175200	20932015	1086	1086	1086	1086	0
181	20250206	175100	20932015	1086	1086	1086	1086	0
182	20250206	175000	20932015	1086	1086	1086	1086	172
183	20250206	174900	20932015	1086	1086	1086	1086	0
184	20250206	174800	20932015	1086	1086	1086	1086	0
185	20250206	174700	20932015	1086	1086	1086	1086	0
186	20250206	174600	20932015	1086	1086	1086	1086	0
187	20250206	174500	20932015	1086	1086	1086	1086	0
188	20250206	174400	20932015	1086	1086	1086	1086	0
189	20250206	174300	20932015	1086	1086	1086	1086	0
190	20250206	174200	20932015	1086	1086	1086	1086	0
191	20250206	174100	20932015	1086	1086	1086	1086	0
192	20250206	174000	20932015	1086	1086	1086	1086	0
193	20250206	173900	20932015	1086	1086	1086	1086	0
194	20250206	173800	20932015	1086	1086	1086	1086	0
195	20250206	173700	20932015	1086	1086	1086	1086	0
196	20250206	173600	20932015	1086	1086	1086	1086	0
197	20250206	173500	20932015	1086	1086	1086	1086	0
198	20250206	173400	20932015	1086	1086	1086	1086	0
199	20250206	173300	20932015	1086	1086	1086	1086	0
200	20250206	173200	20932015	1086	1086	1086	1086	0
201	20250206	173100	20932015	1086	1086	1086	1086	0
202	20250206	173000	20932015	1086	1086	1086	1086	0
203	20250206	172900	20932015	1086	1086	1086	1086	0
204	20250206	172800	20932015	1086	1086	1086	1086	0
205	20250206	172700	20932015	1086	1086	1086	1086	0
206	20250206	172600	20932015	1086	1086	1086	1086	0
207	20250206	172500	20932015	1086	1086	1086	1086	0
208	20250206	172400	20932015	1086	1086	1086	1086	0
209	20250206	172300	20932015	1086	1086	1086	1086	0
210	20250206	172200	20932015	1086	1086	1086	1086	0
211	20250206	172100	20932015	1086	1086	1086	1086	0
212	20250206	172000	20932015	1086	1086	1086	1086	172
213	20250206	171900	20932015	1086	1086	1086	1086	0
214	20250206	171800	20932015	1086	1086	1086	1086	0
215	20250206	171700	20932015	1086	1086	1086	1086	0
216	20250206	171600	20932015	1086	1086	1086	1086	0
217	20250206	171500	20932015	1086	1086	1086	1086	0
218	20250206	171400	20932015	1086	1086	1086	1086	0
219	20250206	171300	20932015	1086	1086	1086	1086	0
220	20250206	171200	20932015	1086	1086	1086	1086	0
221	20250206	171100	20932015	1086	1086	1086	1086	0
222	20250206	171000	20932015	1086	1086	1086	1086	0
223	20250206	170900	20932015	1086	1086	1086	1086	0
224	20250206	170800	20932015	1086	1086	1086	1086	0
225	20250206	170700	20932015	1086	1086	1086	1086	0
226	20250206	170600	20932015	1086	1086	1086	1086	0
227	20250206	170500	20932015	1086	1086	1086	1086	0
228	20250206	170400	20932015	1086	1086	1086	1086	0
229	20250206	170300	20932015	1086	1086	1086	1086	0
230	20250206	170200	20932015	1086	1086	1086	1086	0
231	20250206	170100	20932015	1086	1086	1086	1086	0
232	20250206	170000	20932015	1086	1086	1086	1086	0
233	20250206	165900	20932015	1086	1086	1086	1086	0
234	20250206	165800	20932015	1086	1086	1086	1086	0
235	20250206	165700	20932015	1086	1086	1086	1086	0
236	20250206	165600	20932015	1086	1086	1086	1086	0
237	20250206	165500	20932015	1086	1086	1086	1086	0
238	20250206	165400	20932015	1086	1086	1086	1086	0
239	20250206	165300	20932015	1086	1086	1086	1086	0
240	20250206	165200	20932015	1086	1086	1086	1086	0
241	20250206	165100	20932015	1086	1086	1086	1086	0
242	20250206	165000	20932015	1086	1086	1086	1086	172
243	20250206	164900	20932015	1086	1086	1086	1086	0
244	20250206	164800	20932015	1086	1086	1086	1086	0
245	20250206	164700	20932015	1086	1086	1086	1086	0
246	20250206	164600	20932015	1086	1086	1086	1086	0
247	20250206	164500	20932015	1086	1086	1086	1086	0
248	20250206	164400	20932015	1086	1086	1086	1086	0
249	20250206	164300	20932015	1086	1086	1086	1086	0
250	20250206	164200	20932015	1086	1086	1086	1086	0
251	20250206	164100	20932015	1086	1086	1086	1086	0
252	20250206	164000	20932015	1086	1086	1086	1086	0
253	20250206	163900	20932015	1086	1086	1086	1086	0
254	20250206	163800	20932015	1086	1086	1086	1086	0
255	20250206	163700	20932015	1086	1086	1086	1086	0
256	20250206	163600	20932015	1086	1086	1086	1086	0
257	20250206	163500	20932015	1086	1086	1086	1086	0
258	20250206	163400	20932015	1086	1086	1086	1086	0
259	20250206	163300	20932015	1086	1086	1086	1086	0
260	20250206	163200	20932015	1086	1086	1086	1086	0
261	20250206	163100	20932015	1086	1086	1086	1086	0
262	20250206	163000	20932015	1086	1086	1086	1086	0
263	20250206	162900	20932015	1086	1086	1086	1086	0
264	20250206	162800	20932015	1086	1086	1086	1086	0
265	20250206	162700	20932015	1086	1086	1086	1086	0
266	20250206	162600	20932015	1086	1086	1086	1086	0
267	20250206	162500	20932015	1086	1086	1086	1086	0
268	20250206	162400	20932015	1086	1086	1086	1086	0
269	20250206	162300	20932015	1086	1086	1086	1086	0
270	20250206	162200	20932015	1086	1086	1086	1086	0
271	20250206	162100	20932015	1086	1086	1086	1086	0
272	20250206	162000	20932015	1086	1086	1086	1086	172
273	20250206	161900	20932015	1086	1086	1086	1086	0
274	20250206	161800	20932015	1086	1086	1086	1086	0
275	20250206	161700	20932015	1086	1086	1086	1086	0
276	20250206	161600	20932015	1086	1086	1086	1086	0
277	20250206	161500	20932015	1086	1086	1086	1086	0
278	20250206	161400	20932015	1086	1086	1086	1086	0
279	20250206	161300	20932015	1086	1086	1086	1086	0
280	20250206	161200	20932015	1086	1086	1086	1086	0
281	20250206	161100	20932015	1086	1086	1086	1086	0
282	20250206	161000	20932015	1086	1086	1086	1086	0
283	20250206	160900	20932015	1086	1086	1086	1086	0
284	20250206	160800	20932015	1086	1086	1086	1086	0
285	20250206	160700	20932015	1086	1086	1086	1086	0
286	20250206	160600	20932015	1086	1086	1086	1086	0
287	20250206	160500	20932015	1086	1086	1086	1086	0
288	20250206	160400	20932015	1086	1086	1086	1086	0
289	20250206	160300	20932015	1086	1086	1086	1086	0
290	20250206	160200	20932015	1086	1086	1086	1086	0
291	20250206	160100	20932015	1086	1086	1086	1086	0
292	20250206	160000	20932015	1086	1086	1086	1086	0
293	20250206	155900	20932015	1086	1086	1086	1086	0
294	20250206	155800	20932015	1086	1086	1086	1086	0
295	20250206	155700	20932015	1086	1086	1086	1086	0
296	20250206	155600	20932015	1086	1086	1086	1086	0
297	20250206	155500	20932015	1086	1086	1086	1086	0
298	20250206	155400	20932015	1086	1086	1086	1086	0
299	20250206	155300	20932015	1086	1086	1086	1086	0
300	20250206	155200	20932015	1086	1086	1086	1086	0
301	20250206	155100	20932015	1086	1086	1086	1086	0
302	20250206	155000	20932015	1086	1086	1086	1086	172
303	20250206	154900	20932015	1086	1086	1086	1086	0
304	20250206	154800	20932015	1086	1086	1086	1086	0
305	20250206	154700	20932015	1086	1086	1086	1086	0
306	20250206	154600	20932015	1086	1086	1086	1086	0
307	20250206	154500	20932015	1086	1086	1086	1086	0
308	20250206	154400	20932015	1086	1086	1086	1086	0
309	20250206	154300	20932015	1086	1086	1086	1086	0
310	20250206	154200	20932015	1086	1086	1086	1086	0
311	20250206	154100	20932015	1086	1086	1086	1086	0
312	20250206	154000	20932015	1086	1086	1086	1086	0
313	20250206	153900	20932015	1086	1086	1086	1086	0
314	20250206	153800	20932015	1086	1086	1086	1086	0
315	20250206	153700	20932015	1086	1086	1086	1086	0
316	20250206	153600	20932015	1086	1086	1086	1086	0
317	20250206	153500	20932015	1086	1086	1086	1086	0
318	20250206	153400	20932015	1086	1086	1086	1086	0
319	20250206	153300	20932015	1086	1086	1086	1086	0
320	20250206	153200	20932015	1086	1086	1086	1086	0
321	20250206	153100	20932015	1086	1086	1086	1086	0
322	20250206	153000	20932015	1086	1086	1086	1086	172
323	20250206	152900	20745223	1088	1088	1088	1088	0
324	20250206	152800	20745223	1088	1088	1088	1088	0
325	20250206	152700	20745223	1088	1088	1088	1088	0
326	20250206	152600	20745223	1088	1088	1088	1088	0
327	20250206	152500	20745223	1088	1088	1088	1088	0
328	20250206	152400	20745223	1088	1088	1088	1088	0
329	20250206	152300	20745223	1088	1088	1088	1088	0
330	20250206	152200	20745223	1088	1088	1088	1088	0
331	20250206	152100	20745223	1088	1088	1088	1088	0
332	20250206	152000	20745223	1088	1088	1088	1088	0
333	20250206	151900	20745223	1088	1088	1088	1088	0
334	20250206	151800	20745223	1088	1088	1088	1088	0
335	20250206	151700	20745223	1088	1088	1088	1088	1
336	20250206	151600	20744135	1088	1088	1088	1088	0
337	20250206	151500	20744135	1088	1088	1088	1088	1329
338	20250206	151400	19298183	1087	1087	1087	1087	0
339	20250206	151300	19298183	1087	1087	1087	1087	1
340	20250206	151200	19297096	1086	1086	1086	1086	0
341	20250206	151100	19297096	1086	1086	1086	1086	0
342	20250206	151000	19297096	1086	1086	1086	1086	5
343	20250206	150900	19291666	1088	1088	1088	1088	0
344	20250206	150800	19291666	1088	1088	1088	1088	0
345	20250206	150700	19291666	1088	1088	1088	1088	0
346	20250206	150600	19291666	1088	1088	1088	1088	1
347	20250206	150500	19290578	1087	1087	1087	1087	73
348	20250206	150400	19211227	1088	1088	1088	1088	0
349	20250206	150300	19211227	1088	1088	1088	1088	0
350	20250206	150200	19211227	1088	1088	1088	1088	0
351	20250206	150100	19211227	1088	1088	1088	1088	0
352	20250206	150000	19211227	1088	1088	1088	1088	0
353	20250206	145900	19211227	1088	1088	1088	1088	62
354	20250206	145800	19143771	1088	1088	1088	1088	0
355	20250206	145700	19143771	1088	1088	1088	1088	0
356	20250206	145600	19143771	1088	1088	1088	1088	0
357	20250206	145500	19143771	1088	1088	1088	1088	0
358	20250206	145400	19143771	1088	1088	1088	1088	0
359	20250206	145300	19143771	1088	1088	1088	1088	18
360	20250206	145200	19124187	1089	1089	1089	1089	0
361	20250206	145100	19124187	1089	1089	1089	1089	0
362	20250206	145000	19124187	1089	1089	1089	1089	0
363	20250206	144900	19124187	1089	1089	1089	1089	0
364	20250206	144800	19124187	1089	1089	1089	1089	0
365	20250206	144700	19124187	1089	1089	1089	1089	0
366	20250206	144600	19124187	1089	1088	1089	1088	2
367	20250206	144500	19122010	1084	1084	1084	1084	0
368	20250206	144400	19122010	1084	1084	1084	1084	0
369	20250206	144300	19122010	1084	1084	1084	1084	0
370	20250206	144200	19122010	1084	1084	1084	1084	0
371	20250206	144100	19122010	1084	1084	1084	1084	0
372	20250206	144000	19122010	1084	1084	1084	1084	0
373	20250206	143900	19122010	1084	1084	1084	1084	0
374	20250206	143800	19122010	1084	1084	1084	1084	0
375	20250206	143700	19122010	1084	1086	1086	1084	110
376	20250206	143600	19002730	1086	1086	1086	1086	20
377	20250206	143500	18981010	1088	1088	1088	1088	0
378	20250206	143400	18981010	1088	1088	1088	1088	0
379	20250206	143300	18981010	1088	1089	1089	1088	320
380	20250206	143200	18632550	1089	1089	1089	1089	0
381	20250206	143100	18632550	1089	1089	1089	1089	0
382	20250206	143000	18632550	1089	1089	1089	1089	0
383	20250206	142900	18632550	1089	1089	1089	1089	0
384	20250206	142800	18632550	1089	1089	1089	1089	0
385	20250206	142700	18632550	1089	1089	1089	1089	0
386	20250206	142600	18632550	1089	1089	1089	1089	0
387	20250206	142500	18632550	1089	1089	1089	1089	0
388	20250206	142400	18632550	1089	1089	1089	1089	0
389	20250206	142300	18632550	1089	1089	1089	1089	0
390	20250206	142200	18632550	1089	1089	1089	1089	0
391	20250206	142100	18632550	1089	1089	1089	1089	0
392	20250206	142000	18632550	1089	1089	1089	1089	0
393	20250206	141900	18632550	1089	1089	1089	1089	0
394	20250206	141800	18632550	1089	1089	1089	1089	0
395	20250206	141700	18632550	1089	1089	1089	1089	0
396	20250206	141600	18632550	1089	1089	1089	1089	0
397	20250206	141500	18632550	1089	1089	1089	1089	0
398	20250206	141400	18632550	1089	1089	1089	1089	0
399	20250206	141300	18632550	1089	1089	1089	1089	0
400	20250206	141200	18632550	1089	1089	1089	1089	0
401	20250206	141100	18632550	1089	1089	1089	1089	0
402	20250206	141000	18632550	1089	1089	1089	1089	0
403	20250206	140900	18632550	1089	1089	1089	1089	0
404	20250206	140800	18632550	1089	1089	1089	1089	0
405	20250206	140700	18632550	1089	1089	1089	1089	0
406	20250206	140600	18632550	1089	1089	1089	1089	0
407	20250206	140500	18632550	1089	1089	1089	1089	0
408	20250206	140400	18632550	1089	1089	1089	1089	0
409	20250206	140300	18632550	1089	1089	1089	1089	0
410	20250206	140200	18632550	1089	1089	1089	1089	0
411	20250206	140100	18632550	1089	1089	1089	1089	30
412	20250206	140000	18599880	1089	1089	1089	1089	0
413	20250206	135900	18599880	1089	1089	1089	1089	0
414	20250206	135800	18599880	1089	1089	1089	1089	500
415	20250206	135700	18055380	1090	1083	1090	1083	1846
416	20250206	135600	16046513	1083	1083	1083	1083	10
417	20250206	135500	16035683	1083	1083	1083	1083	3
418	20250206	135400	16032434	1082	1082	1082	1082	0
419	20250206	135300	16032434	1082	1082	1082	1082	1
420	20250206	135200	16031352	1083	1083	1083	1083	0
421	20250206	135100	16031352	1083	1083	1083	1083	0
422	20250206	135000	16031352	1083	1083	1083	1083	0
423	20250206	134900	16031352	1083	1083	1083	1083	0
424	20250206	134800	16031352	1083	1083	1083	1083	0
425	20250206	134700	16031352	1083	1083	1083	1083	1
426	20250206	134600	16030269	1081	1081	1081	1081	0
427	20250206	134500	16030269	1081	1081	1081	1081	0
428	20250206	134400	16030269	1081	1081	1081	1081	0
429	20250206	134300	16030269	1081	1081	1081	1081	0
430	20250206	134200	16030269	1081	1081	1081	1081	0
431	20250206	134100	16030269	1081	1081	1081	1081	0
432	20250206	134000	16030269	1081	1081	1081	1081	374
433	20250206	133900	15625975	1082	1083	1083	1082	162
434	20250206	133800	15450582	1083	1083	1083	1083	0
435	20250206	133700	15450582	1083	1083	1083	1083	0
436	20250206	133600	15450582	1083	1083	1083	1083	0
437	20250206	133500	15450582	1083	1083	1083	1083	0
438	20250206	133400	15450582	1083	1083	1083	1083	1
439	20250206	133300	15449499	1083	1083	1083	1083	7
440	20250206	133200	15441918	1086	1086	1086	1086	0
441	20250206	133100	15441918	1086	1086	1086	1086	0
442	20250206	133000	15441918	1086	1086	1086	1086	0
443	20250206	132900	15441918	1086	1086	1086	1086	0
444	20250206	132800	15441918	1086	1086	1086	1086	0
445	20250206	132700	15441918	1086	1086	1086	1086	0
446	20250206	132600	15441918	1086	1086	1086	1086	0
447	20250206	132500	15441918	1086	1086	1086	1086	0
448	20250206	132400	15441918	1086	1086	1086	1086	0
449	20250206	132300	15441918	1086	1086	1086	1086	0
450	20250206	132200	15441918	1086	1086	1086	1086	0
451	20250206	132100	15441918	1086	1086	1086	1086	0
452	20250206	132000	15441918	1086	1086	1086	1086	0
453	20250206	131900	15441918	1086	1086	1086	1086	1
454	20250206	131800	15440832	1081	1081	1081	1081	0
455	20250206	131700	15440832	1081	1081	1081	1081	0
456	20250206	131600	15440832	1081	1081	1081	1081	0
457	20250206	131500	15440832	1081	1081	1081	1081	0
458	20250206	131400	15440832	1081	1081	1081	1081	0
459	20250206	131300	15440832	1081	1081	1081	1081	0
460	20250206	131200	15440832	1081	1081	1081	1081	0
461	20250206	131100	15440832	1081	1081	1081	1081	0
462	20250206	131000	15440832	1081	1081	1081	1081	0
463	20250206	130900	15440832	1081	1081	1081	1081	0
464	20250206	130800	15440832	1081	1081	1081	1081	0
465	20250206	130700	15440832	1081	1081	1081	1081	113
466	20250206	130600	15318679	1080	1080	1080	1080	0
467	20250206	130500	15318679	1080	1080	1080	1080	118
468	20250206	130400	15191239	1081	1081	1081	1081	137
469	20250206	130300	15043142	1088	1088	1088	1088	0
470	20250206	130200	15043142	1088	1088	1088	1088	0
471	20250206	130100	15043142	1088	1088	1088	1088	0
472	20250206	130000	15043142	1088	1087	1088	1087	214
473	20250206	125900	14810330	1087	1087	1087	1087	0
474	20250206	125800	14810330	1087	1085	1087	1085	203
475	20250206	125700	14590069	1085	1085	1085	1085	0
476	20250206	125600	14590069	1085	1085	1085	1085	0
477	20250206	125500	14590069	1085	1085	1085	1085	0
478	20250206	125400	14590069	1085	1085	1085	1085	4
479	20250206	125300	14585729	1085	1085	1085	1085	0
480	20250206	125200	14585729	1085	1085	1085	1085	100
481	20250206	125100	14477229	1085	1085	1085	1085	0
482	20250206	125000	14477229	1085	1085	1085	1085	0
483	20250206	124900	14477229	1085	1085	1085	1085	0
484	20250206	124800	14477229	1085	1085	1085	1085	0
485	20250206	124700	14477229	1085	1085	1085	1085	0
486	20250206	124600	14477229	1085	1085	1085	1085	0
487	20250206	124500	14477229	1085	1085	1085	1085	0
488	20250206	124400	14477229	1085	1085	1085	1085	0
489	20250206	124300	14477229	1085	1085	1085	1085	0
490	20250206	124200	14477229	1085	1085	1085	1085	0
491	20250206	124100	14477229	1085	1085	1085	1085	0
492	20250206	124000	14477229	1085	1085	1085	1085	0
493	20250206	123900	14477229	1085	1085	1085	1085	0
494	20250206	123800	14477229	1085	1085	1085	1085	0
495	20250206	123700	14477229	1085	1085	1085	1085	0
496	20250206	123600	14477229	1085	1085	1085	1085	0
497	20250206	123500	14477229	1085	1085	1085	1085	0
498	20250206	123400	14477229	1085	1085	1085	1085	0
499	20250206	123300	14477229	1085	1085	1085	1085	0
500	20250206	123200	14477229	1085	1085	1085	1085	0
501	20250206	123100	14477229	1085	1085	1085	1085	10
502	20250206	123000	14466379	1084	1084	1084	1084	0
503	20250206	122900	14466379	1084	1084	1084	1084	461
504	20250206	122800	13966655	1084	1084	1084	1084	0
505	20250206	122700	13966655	1084	1084	1084	1084	0
506	20250206	122600	13966655	1084	1084	1084	1084	0
507	20250206	122500	13966655	1084	1084	1084	1084	0
508	20250206	122400	13966655	1084	1084	1084	1084	0
509	20250206	122300	13966655	1084	1084	1084	1084	0
510	20250206	122200	13966655	1084	1084	1084	1084	7
511	20250206	122100	13959067	1086	1086	1086	1086	0
512	20250206	122000	13959067	1086	1086	1086	1086	0
513	20250206	121900	13959067	1086	1086	1086	1086	0
514	20250206	121800	13959067	1086	1085	1086	1085	300
515	20250206	121700	13633268	1088	1088	1088	1088	0
516	20250206	121600	13633268	1088	1088	1088	1088	0
517	20250206	121500	13633268	1088	1080	1088	1080	115
518	20250206	121400	13509023	1080	1080	1080	1080	1
519	20250206	121300	13507943	1075	1075	1075	1075	0
520	20250206	121200	13507943	1075	1075	1075	1075	0
521	20250206	121100	13507943	1075	1075	1075	1075	0
522	20250206	121000	13507943	1075	1075	1075	1075	270
523	20250206	120900	13217693	1072	1072	1072	1072	0
524	20250206	120800	13217693	1072	1072	1072	1072	0
525	20250206	120700	13217693	1072	1072	1072	1072	0
526	20250206	120600	13217693	1072	1083	1083	1072	4310
527	20250206	120500	8562563	1083	1083	1083	1083	0
528	20250206	120400	8562563	1083	1083	1083	1083	0
529	20250206	120300	8562563	1083	1083	1083	1083	0
530	20250206	120200	8562563	1083	1083	1083	1083	0
531	20250206	120100	8562563	1083	1083	1083	1083	0
532	20250206	120000	8562563	1083	1083	1083	1083	0
533	20250206	115900	8562563	1083	1084	1084	1083	4
534	20250206	115800	8558230	1083	1083	1083	1083	0
535	20250206	115700	8558230	1083	1083	1083	1083	0
536	20250206	115600	8558230	1083	1083	1083	1083	0
537	20250206	115500	8558230	1083	1083	1083	1083	0
538	20250206	115400	8558230	1083	1083	1083	1083	0
539	20250206	115300	8558230	1083	1083	1083	1083	4
540	20250206	115200	8553898	1089	1089	1089	1089	0
541	20250206	115100	8553898	1089	1089	1089	1089	0
542	20250206	115000	8553898	1089	1089	1089	1089	0
543	20250206	114900	8553898	1089	1089	1089	1089	10
544	20250206	114800	8543008	1090	1090	1090	1090	0
545	20250206	114700	8543008	1090	1090	1090	1090	0
546	20250206	114600	8543008	1090	1090	1090	1090	0
547	20250206	114500	8543008	1090	1090	1090	1090	0
548	20250206	114400	8543008	1090	1090	1090	1090	0
549	20250206	114300	8543008	1090	1090	1090	1090	0
550	20250206	114200	8543008	1090	1090	1090	1090	0
551	20250206	114100	8543008	1090	1090	1090	1090	0
552	20250206	114000	8543008	1090	1090	1090	1090	0
553	20250206	113900	8543008	1090	1090	1090	1090	0
554	20250206	113800	8543008	1090	1090	1090	1090	0
555	20250206	113700	8543008	1090	1090	1090	1090	0
556	20250206	113600	8543008	1090	1090	1090	1090	0
557	20250206	113500	8543008	1090	1090	1090	1090	0
558	20250206	113400	8543008	1090	1090	1090	1090	0
559	20250206	113300	8543008	1090	1090	1090	1090	0
560	20250206	113200	8543008	1090	1090	1090	1090	0
561	20250206	113100	8543008	1090	1090	1090	1090	0
562	20250206	113000	8543008	1090	1086	1090	1086	138
563	20250206	112900	8392788	1086	1086	1086	1086	0
564	20250206	112800	8392788	1086	1086	1086	1086	0
565	20250206	112700	8392788	1086	1086	1086	1086	0
566	20250206	112600	8392788	1086	1086	1086	1086	0
567	20250206	112500	8392788	1086	1086	1086	1086	0
568	20250206	112400	8392788	1086	1086	1086	1086	0
569	20250206	112300	8392788	1086	1086	1086	1086	10
570	20250206	112200	8381928	1090	1090	1090	1090	105
571	20250206	112100	8267478	1090	1090	1090	1090	0
572	20250206	112000	8267478	1090	1090	1090	1090	0
573	20250206	111900	8267478	1090	1090	1090	1090	0
574	20250206	111800	8267478	1090	1090	1090	1090	0
575	20250206	111700	8267478	1090	1090	1090	1090	0
576	20250206	111600	8267478	1090	1090	1090	1090	0
577	20250206	111500	8267478	1090	1090	1090	1090	0
578	20250206	111400	8267478	1090	1090	1090	1090	0
579	20250206	111300	8267478	1090	1090	1090	1090	0
580	20250206	111200	8267478	1090	1090	1090	1090	0
581	20250206	111100	8267478	1090	1090	1090	1090	0
582	20250206	111000	8267478	1090	1090	1090	1090	0
583	20250206	110900	8267478	1090	1090	1090	1090	0
584	20250206	110800	8267478	1090	1090	1090	1090	0
585	20250206	110700	8267478	1090	1090	1090	1090	0
586	20250206	110600	8267478	1090	1090	1090	1090	0
587	20250206	110500	8267478	1090	1090	1090	1090	0
588	20250206	110400	8267478	1090	1090	1090	1090	0
589	20250206	110300	8267478	1090	1090	1090	1090	0
590	20250206	110200	8267478	1090	1090	1090	1090	0
591	20250206	110100	8267478	1090	1090	1090	1090	0
592	20250206	110000	8267478	1090	1090	1090	1090	0
593	20250206	105900	8267478	1090	1090	1090	1090	0
594	20250206	105800	8267478	1090	1090	1090	1090	0
595	20250206	105700	8267478	1090	1090	1090	1090	0
596	20250206	105600	8267478	1090	1090	1090	1090	130
597	20250206	105500	8125778	1090	1090	1090	1090	2
598	20250206	105400	8123598	1090	1088	1090	1088	1270
599	20250206	105300	6741264	1088	1088	1088	1088	0
600	20250206	105200	6741264	1088	1088	1088	1088	0
601	20250206	105100	6741264	1088	1082	1088	1082	200
602	20250206	105000	6524633	1082	1082	1082	1082	0
603	20250206	104900	6524633	1082	1082	1082	1082	0
604	20250206	104800	6524633	1082	1082	1082	1082	0
605	20250206	104700	6524633	1082	1082	1082	1082	1000
606	20250206	104600	5442633	1082	1082	1082	1082	51
607	20250206	104500	5387451	1084	1084	1084	1084	30
608	20250206	104400	5354931	1085	1085	1085	1085	0
609	20250206	104300	5354931	1085	1085	1085	1085	0
610	20250206	104200	5354931	1085	1085	1085	1085	0
611	20250206	104100	5354931	1085	1085	1085	1085	0
612	20250206	104000	5354931	1085	1085	1085	1085	0
613	20250206	103900	5354931	1085	1085	1085	1085	0
614	20250206	103800	5354931	1085	1085	1085	1085	0
615	20250206	103700	5354931	1085	1085	1085	1085	4
616	20250206	103600	5350591	1085	1085	1085	1085	0
617	20250206	103500	5350591	1085	1085	1085	1085	0
618	20250206	103400	5350591	1085	1085	1085	1085	0
619	20250206	103300	5350591	1085	1085	1085	1085	0
620	20250206	103200	5350591	1085	1085	1085	1085	1
621	20250206	103100	5349506	1085	1085	1085	1085	0
622	20250206	103000	5349506	1085	1085	1085	1085	50
623	20250206	102900	5295256	1085	1085	1085	1085	1
624	20250206	102800	5294171	1081	1081	1081	1081	0
625	20250206	102700	5294171	1081	1081	1081	1081	0
626	20250206	102600	5294171	1081	1081	1081	1081	0
627	20250206	102500	5294171	1081	1081	1081	1081	0
628	20250206	102400	5294171	1081	1081	1081	1081	0
629	20250206	102300	5294171	1081	1081	1081	1081	0
630	20250206	102200	5294171	1081	1085	1085	1081	1577
631	20250206	102100	3588194	1086	1086	1086	1086	0
632	20250206	102000	3588194	1086	1086	1086	1086	0
633	20250206	101900	3588194	1086	1086	1086	1086	2
634	20250206	101800	3586022	1090	1090	1090	1090	0
635	20250206	101700	3586022	1090	1090	1090	1090	0
636	20250206	101600	3586022	1090	1090	1090	1090	0
637	20250206	101500	3586022	1090	1090	1090	1090	0
638	20250206	101400	3586022	1090	1090	1090	1090	0
639	20250206	101300	3586022	1090	1090	1090	1090	0
640	20250206	101200	3586022	1090	1090	1090	1090	0
641	20250206	101100	3586022	1090	1090	1090	1090	0
642	20250206	101000	3586022	1090	1090	1090	1090	0
643	20250206	100900	3586022	1090	1090	1090	1090	0
644	20250206	100800	3586022	1090	1090	1090	1090	0
645	20250206	100700	3586022	1090	1090	1090	1090	0
646	20250206	100600	3586022	1090	1090	1090	1090	0
647	20250206	100500	3586022	1090	1090	1090	1090	1
648	20250206	100400	3584932	1090	1090	1090	1090	0
649	20250206	100300	3584932	1090	1090	1090	1090	0
650	20250206	100200	3584932	1090	1090	1090	1090	0
651	20250206	100100	3584932	1090	1090	1090	1090	0
652	20250206	100000	3584932	1090	1090	1090	1090	0
653	20250206	095900	3584932	1090	1090	1090	1090	0
654	20250206	095800	3584932	1090	1090	1090	1090	0
655	20250206	095700	3584932	1090	1090	1090	1090	0
656	20250206	095600	3584932	1090	1090	1090	1090	0
657	20250206	095500	3584932	1090	1090	1090	1090	101
658	20250206	095400	3474842	1090	1090	1090	1090	0
659	20250206	095300	3474842	1090	1090	1090	1090	0
660	20250206	095200	3474842	1090	1090	1090	1090	0
661	20250206	095100	3474842	1090	1090	1090	1090	0
662	20250206	095000	3474842	1090	1090	1090	1090	0
663	20250206	094900	3474842	1090	1090	1090	1090	0
664	20250206	094800	3474842	1090	1090	1090	1090	0
665	20250206	094700	3474842	1090	1090	1090	1090	0
666	20250206	094600	3474842	1090	1090	1090	1090	0
667	20250206	094500	3474842	1090	1090	1090	1090	0
668	20250206	094400	3474842	1090	1090	1090	1090	101
669	20250206	094300	3364752	1090	1085	1090	1085	501
670	20250206	094200	2821162	1085	1085	1085	1085	0
671	20250206	094100	2821162	1085	1086	1086	1085	54
672	20250206	094000	2762522	1087	1087	1087	1087	0
673	20250206	093900	2762522	1087	1087	1087	1087	0
674	20250206	093800	2762522	1087	1087	1087	1087	0
675	20250206	093700	2762522	1087	1087	1087	1087	0
676	20250206	093600	2762522	1087	1087	1087	1087	0
677	20250206	093500	2762522	1087	1087	1087	1087	0
678	20250206	093400	2762522	1087	1087	1087	1087	0
679	20250206	093300	2762522	1087	1087	1087	1087	0
680	20250206	093200	2762522	1087	1088	1088	1087	55
681	20250206	093100	2702733	1090	1090	1090	1090	0
682	20250206	093000	2702733	1090	1090	1090	1090	0
683	20250206	092900	2702733	1090	1090	1090	1090	0
684	20250206	092800	2702733	1090	1090	1090	1090	31
685	20250206	092700	2668943	1090	1090	1090	1090	0
686	20250206	092600	2668943	1090	1090	1090	1090	19
687	20250206	092500	2648233	1096	1096	1096	1096	0
688	20250206	092400	2648233	1096	1096	1096	1096	0
689	20250206	092300	2648233	1096	1096	1096	1096	0
690	20250206	092200	2648233	1096	1090	1096	1090	7
691	20250206	092100	2640582	1087	1088	1088	1087	100
692	20250206	092000	2531874	1099	1099	1099	1099	0
693	20250206	091900	2531874	1099	1091	1099	1091	70
694	20250206	091800	2455345	1091	1091	1091	1091	0
695	20250206	091700	2455345	1091	1091	1091	1091	0
696	20250206	091600	2455345	1091	1091	1091	1091	1
697	20250206	091500	2454254	1090	1090	1090	1090	0
698	20250206	091400	2454254	1090	1088	1090	1088	92
699	20250206	091300	2354058	1088	1088	1088	1088	1228
700	20250206	091200	1017994	1088	1087	1088	1087	681
701	20250206	091100	277069	1088	1088	1088	1088	0
702	20250206	091000	277069	1088	1088	1088	1088	0
703	20250206	090900	277069	1088	1082	1088	1081	102
704	20250206	090800	166799	1082	1088	1088	1082	139
705	20250206	090700	16395	1082	1086	1089	1082	11
706	20250206	090600	4432	1108	1108	1108	1108	0
707	20250206	090500	4432	1108	1108	1108	1108	0
708	20250206	090400	4432	1108	1108	1108	1108	0
709	20250206	090300	4432	1108	1108	1108	1108	0
710	20250206	090200	4432	1108	1108	1108	1108	0
711	20250206	090100	4432	1108	1108	1108	1108	0
712	20250206	090000	4432	1108	1108	1108	1108	4