KissMeData/054780/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	193800	109374250	4175	4175	4175	4175	1079
3	20250206	193700	109374250	4175	4175	4175	4175	0
4	20250206	193600	109374250	4175	4175	4175	4175	0
5	20250206	193500	109374250	4175	4175	4175	4175	0
6	20250206	193400	109374250	4175	4175	4175	4175	0
7	20250206	193300	109374250	4175	4175	4175	4175	0
8	20250206	193200	109374250	4175	4175	4175	4175	0
9	20250206	193100	109374250	4175	4175	4175	4175	0
10	20250206	193000	109374250	4175	4175	4175	4175	0
11	20250206	192900	109374250	4175	4175	4175	4175	0
12	20250206	192800	109374250	4175	4175	4175	4175	0
13	20250206	192700	109374250	4175	4175	4175	4175	0
14	20250206	192600	109374250	4175	4175	4175	4175	0
15	20250206	192500	109374250	4175	4175	4175	4175	0
16	20250206	192400	109374250	4175	4175	4175	4175	0
17	20250206	192300	109374250	4175	4175	4175	4175	0
18	20250206	192200	109374250	4175	4175	4175	4175	0
19	20250206	192100	109374250	4175	4175	4175	4175	0
20	20250206	192000	109374250	4175	4175	4175	4175	0
21	20250206	191900	109374250	4175	4175	4175	4175	0
22	20250206	191800	109374250	4175	4175	4175	4175	0
23	20250206	191700	109374250	4175	4175	4175	4175	0
24	20250206	191600	109374250	4175	4175	4175	4175	0
25	20250206	191500	109374250	4175	4175	4175	4175	0
26	20250206	191400	109374250	4175	4175	4175	4175	0
27	20250206	191300	109374250	4175	4175	4175	4175	0
28	20250206	191200	109374250	4175	4175	4175	4175	0
29	20250206	191100	109374250	4175	4175	4175	4175	0
30	20250206	191000	109374250	4175	4175	4175	4175	0
31	20250206	190900	109374250	4175	4175	4175	4175	0
32	20250206	190800	109374250	4175	4175	4175	4175	1079
33	20250206	190700	109374250	4175	4175	4175	4175	0
34	20250206	190600	109374250	4175	4175	4175	4175	0
35	20250206	190500	109374250	4175	4175	4175	4175	0
36	20250206	190400	109374250	4175	4175	4175	4175	0
37	20250206	190300	109374250	4175	4175	4175	4175	0
38	20250206	190200	109374250	4175	4175	4175	4175	0
39	20250206	190100	109374250	4175	4175	4175	4175	0
40	20250206	190000	109374250	4175	4175	4175	4175	0
41	20250206	185900	109374250	4175	4175	4175	4175	0
42	20250206	185800	109374250	4175	4175	4175	4175	0
43	20250206	185700	109374250	4175	4175	4175	4175	0
44	20250206	185600	109374250	4175	4175	4175	4175	0
45	20250206	185500	109374250	4175	4175	4175	4175	0
46	20250206	185400	109374250	4175	4175	4175	4175	0
47	20250206	185300	109374250	4175	4175	4175	4175	0
48	20250206	185200	109374250	4175	4175	4175	4175	0
49	20250206	185100	109374250	4175	4175	4175	4175	0
50	20250206	185000	109374250	4175	4175	4175	4175	0
51	20250206	184900	109374250	4175	4175	4175	4175	0
52	20250206	184800	109374250	4175	4175	4175	4175	0
53	20250206	184700	109374250	4175	4175	4175	4175	0
54	20250206	184600	109374250	4175	4175	4175	4175	0
55	20250206	184500	109374250	4175	4175	4175	4175	0
56	20250206	184400	109374250	4175	4175	4175	4175	0
57	20250206	184300	109374250	4175	4175	4175	4175	0
58	20250206	184200	109374250	4175	4175	4175	4175	0
59	20250206	184100	109374250	4175	4175	4175	4175	0
60	20250206	184000	109374250	4175	4175	4175	4175	0
61	20250206	183900	109374250	4175	4175	4175	4175	0
62	20250206	183800	109374250	4175	4175	4175	4175	1079
63	20250206	183700	109374250	4175	4175	4175	4175	0
64	20250206	183600	109374250	4175	4175	4175	4175	0
65	20250206	183500	109374250	4175	4175	4175	4175	0
66	20250206	183400	109374250	4175	4175	4175	4175	0
67	20250206	183300	109374250	4175	4175	4175	4175	0
68	20250206	183200	109374250	4175	4175	4175	4175	0
69	20250206	183100	109374250	4175	4175	4175	4175	0
70	20250206	183000	109374250	4175	4175	4175	4175	0
71	20250206	182900	109374250	4175	4175	4175	4175	0
72	20250206	182800	109374250	4175	4175	4175	4175	0
73	20250206	182700	109374250	4175	4175	4175	4175	0
74	20250206	182600	109374250	4175	4175	4175	4175	0
75	20250206	182500	109374250	4175	4175	4175	4175	0
76	20250206	182400	109374250	4175	4175	4175	4175	0
77	20250206	182300	109374250	4175	4175	4175	4175	0
78	20250206	182200	109374250	4175	4175	4175	4175	0
79	20250206	182100	109374250	4175	4175	4175	4175	0
80	20250206	182000	109374250	4175	4175	4175	4175	0
81	20250206	181900	109374250	4175	4175	4175	4175	0
82	20250206	181800	109374250	4175	4175	4175	4175	0
83	20250206	181700	109374250	4175	4175	4175	4175	0
84	20250206	181600	109374250	4175	4175	4175	4175	0
85	20250206	181500	109374250	4175	4175	4175	4175	0
86	20250206	181400	109374250	4175	4175	4175	4175	0
87	20250206	181300	109374250	4175	4175	4175	4175	0
88	20250206	181200	109374250	4175	4175	4175	4175	0
89	20250206	181100	109374250	4175	4175	4175	4175	0
90	20250206	181000	109374250	4175	4175	4175	4175	0
91	20250206	180900	109374250	4175	4175	4175	4175	0
92	20250206	180800	109374250	4175	4175	4175	4175	1079
93	20250206	180700	109374250	4175	4175	4175	4175	0
94	20250206	180600	109374250	4175	4175	4175	4175	0
95	20250206	180500	109374250	4175	4175	4175	4175	0
96	20250206	180400	109374250	4175	4175	4175	4175	0
97	20250206	180300	109374250	4175	4175	4175	4175	0
98	20250206	180200	109374250	4175	4175	4175	4175	0
99	20250206	180100	109374250	4175	4175	4175	4175	0
100	20250206	180000	109374250	4175	4175	4175	4175	0
101	20250206	175900	109374250	4175	4175	4175	4175	0
102	20250206	175800	109374250	4175	4175	4175	4175	0
103	20250206	175700	109374250	4175	4175	4175	4175	0
104	20250206	175600	109374250	4175	4175	4175	4175	0
105	20250206	175500	109374250	4175	4175	4175	4175	0
106	20250206	175400	109374250	4175	4175	4175	4175	0
107	20250206	175300	109374250	4175	4175	4175	4175	0
108	20250206	175200	109374250	4175	4175	4175	4175	0
109	20250206	175100	109374250	4175	4175	4175	4175	0
110	20250206	175000	109374250	4175	4175	4175	4175	0
111	20250206	174900	109374250	4175	4175	4175	4175	0
112	20250206	174800	109374250	4175	4175	4175	4175	0
113	20250206	174700	109374250	4175	4175	4175	4175	0
114	20250206	174600	109374250	4175	4175	4175	4175	0
115	20250206	174500	109374250	4175	4175	4175	4175	0
116	20250206	174400	109374250	4175	4175	4175	4175	0
117	20250206	174300	109374250	4175	4175	4175	4175	0
118	20250206	174200	109374250	4175	4175	4175	4175	0
119	20250206	174100	109374250	4175	4175	4175	4175	0
120	20250206	174000	109374250	4175	4175	4175	4175	0
121	20250206	173900	109374250	4175	4175	4175	4175	0
122	20250206	173800	109374250	4175	4175	4175	4175	1079
123	20250206	173700	109374250	4175	4175	4175	4175	0
124	20250206	173600	109374250	4175	4175	4175	4175	0
125	20250206	173500	109374250	4175	4175	4175	4175	0
126	20250206	173400	109374250	4175	4175	4175	4175	0
127	20250206	173300	109374250	4175	4175	4175	4175	0
128	20250206	173200	109374250	4175	4175	4175	4175	0
129	20250206	173100	109374250	4175	4175	4175	4175	0
130	20250206	173000	109374250	4175	4175	4175	4175	0
131	20250206	172900	109374250	4175	4175	4175	4175	0
132	20250206	172800	109374250	4175	4175	4175	4175	0
133	20250206	172700	109374250	4175	4175	4175	4175	0
134	20250206	172600	109374250	4175	4175	4175	4175	0
135	20250206	172500	109374250	4175	4175	4175	4175	0
136	20250206	172400	109374250	4175	4175	4175	4175	0
137	20250206	172300	109374250	4175	4175	4175	4175	0
138	20250206	172200	109374250	4175	4175	4175	4175	0
139	20250206	172100	109374250	4175	4175	4175	4175	0
140	20250206	172000	109374250	4175	4175	4175	4175	0
141	20250206	171900	109374250	4175	4175	4175	4175	0
142	20250206	171800	109374250	4175	4175	4175	4175	0
143	20250206	171700	109374250	4175	4175	4175	4175	0
144	20250206	171600	109374250	4175	4175	4175	4175	0
145	20250206	171500	109374250	4175	4175	4175	4175	0
146	20250206	171400	109374250	4175	4175	4175	4175	0
147	20250206	171300	109374250	4175	4175	4175	4175	0
148	20250206	171200	109374250	4175	4175	4175	4175	0
149	20250206	171100	109374250	4175	4175	4175	4175	0
150	20250206	171000	109374250	4175	4175	4175	4175	0
151	20250206	170900	109374250	4175	4175	4175	4175	0
152	20250206	170800	109374250	4175	4175	4175	4175	1079
153	20250206	170700	109374250	4175	4175	4175	4175	0
154	20250206	170600	109374250	4175	4175	4175	4175	0
155	20250206	170500	109374250	4175	4175	4175	4175	0
156	20250206	170400	109374250	4175	4175	4175	4175	0
157	20250206	170300	109374250	4175	4175	4175	4175	0
158	20250206	170200	109374250	4175	4175	4175	4175	0
159	20250206	170100	109374250	4175	4175	4175	4175	0
160	20250206	170000	109374250	4175	4175	4175	4175	0
161	20250206	165900	109374250	4175	4175	4175	4175	0
162	20250206	165800	109374250	4175	4175	4175	4175	0
163	20250206	165700	109374250	4175	4175	4175	4175	0
164	20250206	165600	109374250	4175	4175	4175	4175	0
165	20250206	165500	109374250	4175	4175	4175	4175	0
166	20250206	165400	109374250	4175	4175	4175	4175	0
167	20250206	165300	109374250	4175	4175	4175	4175	0
168	20250206	165200	109374250	4175	4175	4175	4175	0
169	20250206	165100	109374250	4175	4175	4175	4175	0
170	20250206	165000	109374250	4175	4175	4175	4175	0
171	20250206	164900	109374250	4175	4175	4175	4175	0
172	20250206	164800	109374250	4175	4175	4175	4175	0
173	20250206	164700	109374250	4175	4175	4175	4175	0
174	20250206	164600	109374250	4175	4175	4175	4175	0
175	20250206	164500	109374250	4175	4175	4175	4175	0
176	20250206	164400	109374250	4175	4175	4175	4175	0
177	20250206	164300	109374250	4175	4175	4175	4175	0
178	20250206	164200	109374250	4175	4175	4175	4175	0
179	20250206	164100	109374250	4175	4175	4175	4175	0
180	20250206	164000	109374250	4175	4175	4175	4175	0
181	20250206	163900	109374250	4175	4175	4175	4175	0
182	20250206	163800	109374250	4175	4175	4175	4175	1079
183	20250206	163700	109374250	4175	4175	4175	4175	0
184	20250206	163600	109374250	4175	4175	4175	4175	0
185	20250206	163500	109374250	4175	4175	4175	4175	0
186	20250206	163400	109374250	4175	4175	4175	4175	0
187	20250206	163300	109374250	4175	4175	4175	4175	0
188	20250206	163200	109374250	4175	4175	4175	4175	0
189	20250206	163100	109374250	4175	4175	4175	4175	0
190	20250206	163000	109374250	4175	4175	4175	4175	0
191	20250206	162900	109374250	4175	4175	4175	4175	0
192	20250206	162800	109374250	4175	4175	4175	4175	0
193	20250206	162700	109374250	4175	4175	4175	4175	0
194	20250206	162600	109374250	4175	4175	4175	4175	0
195	20250206	162500	109374250	4175	4175	4175	4175	0
196	20250206	162400	109374250	4175	4175	4175	4175	0
197	20250206	162300	109374250	4175	4175	4175	4175	0
198	20250206	162200	109374250	4175	4175	4175	4175	0
199	20250206	162100	109374250	4175	4175	4175	4175	0
200	20250206	162000	109374250	4175	4175	4175	4175	0
201	20250206	161900	109374250	4175	4175	4175	4175	0
202	20250206	161800	109374250	4175	4175	4175	4175	0
203	20250206	161700	109374250	4175	4175	4175	4175	0
204	20250206	161600	109374250	4175	4175	4175	4175	0
205	20250206	161500	109374250	4175	4175	4175	4175	0
206	20250206	161400	109374250	4175	4175	4175	4175	0
207	20250206	161300	109374250	4175	4175	4175	4175	0
208	20250206	161200	109374250	4175	4175	4175	4175	0
209	20250206	161100	109374250	4175	4175	4175	4175	0
210	20250206	161000	109374250	4175	4175	4175	4175	0
211	20250206	160900	109374250	4175	4175	4175	4175	0
212	20250206	160800	109374250	4175	4175	4175	4175	1079
213	20250206	160700	109374250	4175	4175	4175	4175	0
214	20250206	160600	109374250	4175	4175	4175	4175	0
215	20250206	160500	109374250	4175	4175	4175	4175	0
216	20250206	160400	109374250	4175	4175	4175	4175	0
217	20250206	160300	109374250	4175	4175	4175	4175	0
218	20250206	160200	109374250	4175	4175	4175	4175	0
219	20250206	160100	109374250	4175	4175	4175	4175	0
220	20250206	160000	109374250	4175	4175	4175	4175	0
221	20250206	155900	109374250	4175	4175	4175	4175	0
222	20250206	155800	109374250	4175	4175	4175	4175	0
223	20250206	155700	109374250	4175	4175	4175	4175	0
224	20250206	155600	109374250	4175	4175	4175	4175	0
225	20250206	155500	109374250	4175	4175	4175	4175	0
226	20250206	155400	109374250	4175	4175	4175	4175	0
227	20250206	155300	109374250	4175	4175	4175	4175	0
228	20250206	155200	109374250	4175	4175	4175	4175	0
229	20250206	155100	109374250	4175	4175	4175	4175	0
230	20250206	155000	109374250	4175	4175	4175	4175	0
231	20250206	154900	109374250	4175	4175	4175	4175	0
232	20250206	154800	109374250	4175	4175	4175	4175	0
233	20250206	154700	109374250	4175	4175	4175	4175	0
234	20250206	154600	109374250	4175	4175	4175	4175	0
235	20250206	154500	109374250	4175	4175	4175	4175	0
236	20250206	154400	109374250	4175	4175	4175	4175	0
237	20250206	154300	109374250	4175	4175	4175	4175	0
238	20250206	154200	109374250	4175	4175	4175	4175	0
239	20250206	154100	109374250	4175	4175	4175	4175	0
240	20250206	154000	109374250	4175	4175	4175	4175	0
241	20250206	153900	109374250	4175	4175	4175	4175	0
242	20250206	153800	109374250	4175	4175	4175	4175	1079
243	20250206	153700	109374250	4175	4175	4175	4175	0
244	20250206	153600	109374250	4175	4175	4175	4175	0
245	20250206	153500	109374250	4175	4175	4175	4175	0
246	20250206	153400	109374250	4175	4175	4175	4175	0
247	20250206	153300	109374250	4175	4175	4175	4175	0
248	20250206	153200	109374250	4175	4175	4175	4175	0
249	20250206	153100	109374250	4175	4175	4175	4175	0
250	20250206	153000	109374250	4175	4175	4175	4175	1079
251	20250206	152900	104869425	4180	4180	4180	4180	0
252	20250206	152800	104869425	4180	4180	4180	4180	0
253	20250206	152700	104869425	4180	4180	4180	4180	0
254	20250206	152600	104869425	4180	4180	4180	4180	0
255	20250206	152500	104869425	4180	4180	4180	4180	0
256	20250206	152400	104869425	4180	4180	4180	4180	0
257	20250206	152300	104869425	4180	4180	4180	4180	0
258	20250206	152200	104869425	4180	4180	4180	4180	0
259	20250206	152100	104869425	4180	4180	4180	4180	0
260	20250206	152000	104869425	4180	4180	4180	4180	0
261	20250206	151900	104869425	4180	4180	4180	4180	1
262	20250206	151800	104865245	4210	4185	4210	4180	3819
263	20250206	151700	88896315	4190	4190	4190	4190	1000
264	20250206	151600	84706315	4210	4210	4210	4210	71
265	20250206	151500	84407405	4210	4190	4210	4190	104
266	20250206	151400	83971625	4185	4185	4185	4185	200
267	20250206	151300	83134625	4190	4190	4190	4190	0
268	20250206	151200	83134625	4190	4190	4190	4190	100
269	20250206	151100	82715625	4190	4190	4190	4190	0
270	20250206	151000	82715625	4190	4190	4190	4190	200
271	20250206	150900	81877625	4200	4200	4200	4200	0
272	20250206	150800	81877625	4200	4200	4200	4200	9
273	20250206	150700	81839825	4200	4200	4200	4200	0
274	20250206	150600	81839825	4200	4200	4200	4200	0
275	20250206	150500	81839825	4200	4200	4200	4200	1
276	20250206	150400	81835625	4200	4200	4200	4200	0
277	20250206	150300	81835625	4200	4200	4200	4200	1
278	20250206	150200	81831425	4190	4190	4190	4190	0
279	20250206	150100	81831425	4190	4190	4190	4190	0
280	20250206	150000	81831425	4190	4190	4190	4190	0
281	20250206	145900	81831425	4190	4190	4190	4190	2
282	20250206	145800	81823045	4190	4190	4190	4190	0
283	20250206	145700	81823045	4190	4190	4190	4190	0
284	20250206	145600	81823045	4190	4190	4190	4190	0
285	20250206	145500	81823045	4190	4190	4190	4190	0
286	20250206	145400	81823045	4190	4190	4190	4190	0
287	20250206	145300	81823045	4190	4190	4190	4190	0
288	20250206	145200	81823045	4190	4190	4190	4190	100
289	20250206	145100	81404045	4190	4190	4190	4190	100
290	20250206	145000	80985045	4190	4190	4190	4190	100
291	20250206	144900	80566045	4210	4210	4210	4210	0
292	20250206	144800	80566045	4210	4210	4210	4210	0
293	20250206	144700	80566045	4210	4210	4210	4210	1
294	20250206	144600	80561835	4190	4190	4190	4190	0
295	20250206	144500	80561835	4190	4190	4190	4190	0
296	20250206	144400	80561835	4190	4190	4190	4190	0
297	20250206	144300	80561835	4190	4190	4190	4190	0
298	20250206	144200	80561835	4190	4190	4190	4190	1
299	20250206	144100	80557645	4190	4190	4190	4190	8
300	20250206	144000	80524125	4210	4210	4210	4210	0
301	20250206	143900	80524125	4210	4210	4210	4210	0
302	20250206	143800	80524125	4210	4210	4210	4210	4
303	20250206	143700	80507285	4190	4190	4190	4190	0
304	20250206	143600	80507285	4190	4190	4190	4190	0
305	20250206	143500	80507285	4190	4190	4190	4190	516
306	20250206	143400	78345245	4205	4205	4205	4205	10
307	20250206	143300	78303195	4205	4205	4205	4205	0
308	20250206	143200	78303195	4205	4205	4205	4205	0
309	20250206	143100	78303195	4205	4205	4205	4205	0
310	20250206	143000	78303195	4205	4205	4205	4205	0
311	20250206	142900	78303195	4205	4205	4205	4205	1
312	20250206	142800	78298990	4190	4190	4190	4190	100
313	20250206	142700	77879990	4195	4195	4195	4195	0
314	20250206	142600	77879990	4195	4195	4195	4195	0
315	20250206	142500	77879990	4195	4195	4195	4195	0
316	20250206	142400	77879990	4195	4195	4195	4195	0
317	20250206	142300	77879990	4195	4195	4195	4195	0
318	20250206	142200	77879990	4195	4195	4195	4195	0
319	20250206	142100	77879990	4195	4195	4195	4195	0
320	20250206	142000	77879990	4195	4195	4195	4195	0
321	20250206	141900	77879990	4195	4195	4195	4195	0
322	20250206	141800	77879990	4195	4195	4195	4195	0
323	20250206	141700	77879990	4195	4195	4195	4195	0
324	20250206	141600	77879990	4195	4195	4195	4195	0
325	20250206	141500	77879990	4195	4195	4195	4195	0
326	20250206	141400	77879990	4195	4195	4195	4195	1
327	20250206	141300	77875795	4195	4195	4195	4195	0
328	20250206	141200	77875795	4195	4195	4195	4195	0
329	20250206	141100	77875795	4195	4195	4195	4195	0
330	20250206	141000	77875795	4195	4195	4195	4195	0
331	20250206	140900	77875795	4195	4195	4195	4195	61
332	20250206	140800	77619900	4190	4190	4190	4190	0
333	20250206	140700	77619900	4190	4190	4190	4190	0
334	20250206	140600	77619900	4190	4190	4190	4190	130
335	20250206	140500	77075200	4185	4185	4185	4185	0
336	20250206	140400	77075200	4185	4185	4185	4185	20
337	20250206	140300	76991500	4190	4190	4190	4190	59
338	20250206	140200	76744290	4190	4190	4190	4190	202
339	20250206	140100	75897910	4195	4195	4195	4195	0
340	20250206	140000	75897910	4195	4195	4195	4195	0
341	20250206	135900	75897910	4195	4195	4195	4195	0
342	20250206	135800	75897910	4195	4195	4195	4195	0
343	20250206	135700	75897910	4195	4195	4195	4195	0
344	20250206	135600	75897910	4195	4195	4195	4195	0
345	20250206	135500	75897910	4195	4195	4195	4195	0
346	20250206	135400	75897910	4195	4195	4195	4195	0
347	20250206	135300	75897910	4195	4195	4195	4195	1
348	20250206	135200	75893715	4195	4195	4195	4195	0
349	20250206	135100	75893715	4195	4195	4195	4195	0
350	20250206	135000	75893715	4195	4195	4195	4195	35
351	20250206	134900	75746890	4190	4190	4190	4190	0
352	20250206	134800	75746890	4190	4190	4190	4190	200
353	20250206	134700	74908890	4195	4195	4195	4195	0
354	20250206	134600	74908890	4195	4195	4195	4195	122
355	20250206	134500	74397100	4185	4190	4190	4185	1000
356	20250206	134400	70210465	4195	4195	4195	4195	100
357	20250206	134300	69790965	4195	4210	4210	4195	751
358	20250206	134200	66636975	4215	4215	4215	4215	0
359	20250206	134100	66636975	4215	4215	4215	4215	0
360	20250206	134000	66636975	4215	4215	4215	4215	0
361	20250206	133900	66636975	4215	4215	4215	4215	0
362	20250206	133800	66636975	4215	4215	4215	4215	0
363	20250206	133700	66636975	4215	4215	4215	4215	0
364	20250206	133600	66636975	4215	4215	4215	4215	0
365	20250206	133500	66636975	4215	4200	4215	4200	7
366	20250206	133400	66607555	4200	4200	4200	4200	1
367	20250206	133300	66603355	4200	4200	4200	4200	0
368	20250206	133200	66603355	4200	4200	4200	4200	54
369	20250206	133100	66376555	4205	4205	4205	4205	72
370	20250206	133000	66073795	4205	4205	4205	4205	0
371	20250206	132900	66073795	4205	4205	4205	4205	3
372	20250206	132800	66061180	4205	4205	4205	4205	40
373	20250206	132700	65892980	4205	4205	4205	4205	0
374	20250206	132600	65892980	4205	4205	4205	4205	0
375	20250206	132500	65892980	4205	4205	4205	4205	200
376	20250206	132400	65051980	4210	4210	4210	4210	0
377	20250206	132300	65051980	4210	4210	4210	4210	200
378	20250206	132200	64209980	4210	4210	4210	4210	230
379	20250206	132100	63241680	4215	4215	4215	4215	0
380	20250206	132000	63241680	4215	4215	4215	4215	61
381	20250206	131900	62984565	4220	4220	4220	4220	407
382	20250206	131800	61267025	4240	4240	4240	4240	0
383	20250206	131700	61267025	4240	4240	4240	4240	0
384	20250206	131600	61267025	4240	4240	4240	4240	117
385	20250206	131500	60770945	4240	4240	4240	4240	0
386	20250206	131400	60770945	4240	4240	4240	4240	0
387	20250206	131300	60770945	4240	4240	4240	4240	0
388	20250206	131200	60770945	4240	4240	4240	4240	0
389	20250206	131100	60770945	4240	4240	4240	4240	235
390	20250206	131000	59774545	4245	4245	4245	4245	0
391	20250206	130900	59774545	4245	4245	4245	4245	0
392	20250206	130800	59774545	4245	4245	4245	4245	0
393	20250206	130700	59774545	4245	4245	4245	4245	400
394	20250206	130600	58076545	4245	4245	4245	4245	0
395	20250206	130500	58076545	4245	4245	4245	4245	0
396	20250206	130400	58076545	4245	4245	4245	4245	0
397	20250206	130300	58076545	4245	4245	4245	4245	0
398	20250206	130200	58076545	4245	4245	4245	4245	0
399	20250206	130100	58076545	4245	4245	4245	4245	0
400	20250206	130000	58076545	4245	4245	4245	4245	1
401	20250206	125900	58072300	4225	4225	4225	4225	31
402	20250206	125800	57941325	4230	4230	4230	4230	0
403	20250206	125700	57941325	4230	4230	4230	4230	0
404	20250206	125600	57941325	4230	4230	4230	4230	0
405	20250206	125500	57941325	4230	4230	4230	4230	0
406	20250206	125400	57941325	4230	4230	4230	4230	0
407	20250206	125300	57941325	4230	4230	4230	4230	0
408	20250206	125200	57941325	4230	4230	4230	4230	0
409	20250206	125100	57941325	4230	4230	4230	4230	177
410	20250206	125000	57192615	4235	4235	4235	4235	0
411	20250206	124900	57192615	4235	4235	4235	4235	0
412	20250206	124800	57192615	4235	4235	4235	4235	52
413	20250206	124700	56972395	4240	4240	4240	4240	0
414	20250206	124600	56972395	4240	4240	4240	4240	2
415	20250206	124500	56963915	4250	4250	4250	4250	75
416	20250206	124400	56645165	4250	4250	4250	4250	124
417	20250206	124300	56118165	4230	4245	4250	4230	55
418	20250206	124200	55884615	4250	4250	4250	4250	0
419	20250206	124100	55884615	4250	4235	4250	4235	83
420	20250206	124000	55532665	4225	4225	4225	4225	0
421	20250206	123900	55532665	4225	4225	4225	4225	0
422	20250206	123800	55532665	4225	4225	4225	4225	0
423	20250206	123700	55532665	4225	4225	4225	4225	95
424	20250206	123600	55131290	4225	4225	4225	4225	0
425	20250206	123500	55131290	4225	4225	4225	4225	0
426	20250206	123400	55131290	4225	4225	4225	4225	0
427	20250206	123300	55131290	4225	4225	4225	4225	0
428	20250206	123200	55131290	4225	4225	4225	4225	0
429	20250206	123100	55131290	4225	4225	4225	4225	0
430	20250206	123000	55131290	4225	4225	4225	4225	23
431	20250206	122900	55034115	4225	4225	4225	4225	0
432	20250206	122800	55034115	4225	4225	4225	4225	0
433	20250206	122700	55034115	4225	4225	4225	4225	35
434	20250206	122600	54886240	4225	4225	4225	4225	0
435	20250206	122500	54886240	4225	4225	4225	4225	0
436	20250206	122400	54886240	4225	4225	4225	4225	0
437	20250206	122300	54886240	4225	4225	4225	4225	0
438	20250206	122200	54886240	4225	4225	4225	4225	0
439	20250206	122100	54886240	4225	4225	4225	4225	0
440	20250206	122000	54886240	4225	4225	4225	4225	0
441	20250206	121900	54886240	4225	4225	4225	4225	0
442	20250206	121800	54886240	4225	4225	4225	4220	1263
443	20250206	121700	49550365	4225	4225	4225	4225	1
444	20250206	121600	49546140	4220	4220	4220	4220	0
445	20250206	121500	49546140	4220	4220	4220	4220	0
446	20250206	121400	49546140	4220	4220	4220	4220	0
447	20250206	121300	49546140	4220	4220	4220	4220	0
448	20250206	121200	49546140	4220	4220	4220	4220	0
449	20250206	121100	49546140	4220	4220	4220	4220	0
450	20250206	121000	49546140	4220	4220	4220	4220	0
451	20250206	120900	49546140	4220	4225	4225	4220	1100
452	20250206	120800	44903550	4240	4240	4240	4240	0
453	20250206	120700	44903550	4240	4240	4240	4240	0
454	20250206	120600	44903550	4240	4240	4240	4240	1
455	20250206	120500	44899310	4235	4235	4235	4235	0
456	20250206	120400	44899310	4235	4235	4235	4230	2976
457	20250206	120300	32306840	4240	4240	4240	4240	0
458	20250206	120200	32306840	4240	4240	4240	4240	0
459	20250206	120100	32306840	4240	4240	4240	4240	0
460	20250206	120000	32306840	4240	4235	4240	4235	77
461	20250206	115900	31980740	4240	4240	4240	4240	0
462	20250206	115800	31980740	4240	4240	4240	4240	1
463	20250206	115700	31976500	4235	4235	4235	4235	1
464	20250206	115600	31972265	4240	4240	4240	4240	1
465	20250206	115500	31968025	4235	4235	4235	4235	1
466	20250206	115400	31963790	4235	4235	4235	4235	0
467	20250206	115300	31963790	4235	4235	4235	4235	1
468	20250206	115200	31959555	4235	4235	4235	4235	0
469	20250206	115100	31959555	4235	4235	4235	4235	1
470	20250206	115000	31955320	4235	4235	4235	4235	0
471	20250206	114900	31955320	4235	4235	4235	4235	1
472	20250206	114800	31951085	4235	4235	4235	4235	0
473	20250206	114700	31951085	4235	4235	4235	4235	1
474	20250206	114600	31946850	4235	4235	4235	4235	0
475	20250206	114500	31946850	4235	4235	4235	4235	1
476	20250206	114400	31942615	4235	4235	4235	4235	0
477	20250206	114300	31942615	4235	4235	4235	4235	1
478	20250206	114200	31938380	4230	4230	4230	4230	0
479	20250206	114100	31938380	4230	4230	4230	4230	1
480	20250206	114000	31934150	4230	4230	4230	4230	0
481	20250206	113900	31934150	4230	4230	4230	4230	1
482	20250206	113800	31929920	4230	4230	4230	4230	0
483	20250206	113700	31929920	4230	4230	4230	4230	1
484	20250206	113600	31925690	4230	4230	4230	4230	0
485	20250206	113500	31925690	4230	4230	4230	4230	1
486	20250206	113400	31921460	4230	4230	4230	4230	0
487	20250206	113300	31921460	4230	4230	4230	4230	1
488	20250206	113200	31917230	4230	4230	4230	4230	0
489	20250206	113100	31917230	4230	4230	4230	4230	0
490	20250206	113000	31917230	4230	4255	4255	4230	136
491	20250206	112900	31338575	4255	4255	4255	4255	1
492	20250206	112800	31334320	4235	4250	4250	4235	455
493	20250206	112700	29400585	4230	4225	4245	4225	197
494	20250206	112600	28564385	4225	4225	4225	4225	1
495	20250206	112500	28560160	4225	4225	4225	4225	0
496	20250206	112400	28560160	4225	4225	4225	4225	1
497	20250206	112300	28555935	4245	4240	4245	4240	361
498	20250206	112200	27025150	4220	4220	4220	4220	1
499	20250206	112100	27020930	4240	4240	4240	4240	1
500	20250206	112000	27016690	4220	4220	4220	4220	1
501	20250206	111900	27012470	4220	4220	4220	4220	130
502	20250206	111800	26463870	4220	4220	4220	4220	1
503	20250206	111700	26459650	4220	4220	4220	4220	0
504	20250206	111600	26459650	4220	4220	4220	4220	1
505	20250206	111500	26455430	4220	4220	4220	4220	0
506	20250206	111400	26455430	4220	4220	4220	4220	1
507	20250206	111300	26451210	4220	4220	4220	4220	0
508	20250206	111200	26451210	4220	4220	4220	4220	1
509	20250206	111100	26446990	4220	4220	4220	4220	0
510	20250206	111000	26446990	4220	4240	4240	4220	6
511	20250206	110900	26421570	4245	4245	4245	4245	0
512	20250206	110800	26421570	4245	4220	4245	4220	2
513	20250206	110700	26413105	4220	4220	4220	4220	0
514	20250206	110600	26413105	4220	4220	4220	4220	192
515	20250206	110500	25602865	4220	4220	4220	4220	0
516	20250206	110400	25602865	4220	4220	4220	4220	1
517	20250206	110300	25598645	4245	4245	4245	4245	1
518	20250206	110200	25594400	4220	4220	4220	4220	0
519	20250206	110100	25594400	4220	4220	4220	4220	1
520	20250206	110000	25590180	4220	4220	4220	4220	100
521	20250206	105900	25168180	4220	4245	4245	4220	102
522	20250206	105800	24737715	4220	4220	4220	4220	0
523	20250206	105700	24737715	4220	4220	4220	4220	1
524	20250206	105600	24733495	4245	4245	4245	4245	7
525	20250206	105500	24703780	4230	4230	4230	4220	10
526	20250206	105400	24661490	4220	4220	4220	4220	200
527	20250206	105300	23817490	4220	4220	4220	4220	1
528	20250206	105200	23813270	4220	4220	4220	4220	0
529	20250206	105100	23813270	4220	4220	4220	4220	1
530	20250206	105000	23809050	4225	4225	4225	4225	100
531	20250206	104900	23386550	4230	4230	4230	4230	192
532	20250206	104800	22574390	4230	4230	4230	4230	0
533	20250206	104700	22574390	4230	4230	4230	4230	1
534	20250206	104600	22570160	4230	4230	4230	4230	0
535	20250206	104500	22570160	4230	4230	4230	4230	1
536	20250206	104400	22565930	4230	4230	4230	4230	0
537	20250206	104300	22565930	4230	4230	4230	4230	1
538	20250206	104200	22561700	4230	4230	4230	4230	0
539	20250206	104100	22561700	4230	4230	4230	4230	1
540	20250206	104000	22557470	4230	4230	4230	4230	0
541	20250206	103900	22557470	4230	4230	4230	4230	1
542	20250206	103800	22553240	4230	4230	4230	4230	0
543	20250206	103700	22553240	4230	4230	4230	4230	1
544	20250206	103600	22549010	4245	4245	4245	4245	1
545	20250206	103500	22544765	4240	4230	4240	4230	419
546	20250206	103400	20768320	4220	4220	4220	4220	0
547	20250206	103300	20768320	4220	4220	4220	4220	0
548	20250206	103200	20768320	4220	4220	4220	4220	121
549	20250206	103100	20257700	4220	4220	4220	4220	0
550	20250206	103000	20257700	4220	4220	4240	4220	4
551	20250206	102900	20240800	4245	4245	4245	4245	1
552	20250206	102800	20236555	4220	4220	4220	4220	1
553	20250206	102700	20232335	4245	4225	4245	4215	174
554	20250206	102600	19498060	4225	4225	4225	4225	1
555	20250206	102500	19493835	4250	4250	4250	4250	172
556	20250206	102400	18762835	4250	4225	4250	4225	4
557	20250206	102300	18745860	4220	4220	4220	4220	0
558	20250206	102200	18745860	4220	4220	4220	4220	1
559	20250206	102100	18741640	4220	4220	4220	4220	4
560	20250206	102000	18724760	4220	4220	4220	4220	1
561	20250206	101900	18720540	4250	4245	4250	4245	6
562	20250206	101800	18695065	4215	4215	4215	4215	1
563	20250206	101700	18690850	4250	4235	4250	4235	24
564	20250206	101600	18589175	4210	4210	4210	4210	1
565	20250206	101500	18584965	4210	4210	4210	4210	0
566	20250206	101400	18584965	4210	4210	4210	4210	1
567	20250206	101300	18580755	4235	4235	4235	4235	1
568	20250206	101200	18576520	4210	4210	4210	4210	1
569	20250206	101100	18572310	4215	4220	4220	4215	900
570	20250206	101000	14778760	4215	4215	4215	4215	1
571	20250206	100900	14774545	4215	4215	4215	4215	0
572	20250206	100800	14774545	4215	4215	4215	4215	1
573	20250206	100700	14770330	4235	4235	4235	4235	1
574	20250206	100600	14766095	4215	4210	4215	4210	4
575	20250206	100500	14749240	4210	4210	4210	4210	7
576	20250206	100400	14719770	4210	4210	4210	4210	0
577	20250206	100300	14719770	4210	4210	4210	4210	1
578	20250206	100200	14715560	4210	4210	4210	4210	0
579	20250206	100100	14715560	4210	4220	4220	4210	502
580	20250206	100000	12597135	4220	4225	4230	4220	107
581	20250206	095900	12145530	4225	4225	4225	4225	1
582	20250206	095800	12141305	4225	4225	4225	4225	0
583	20250206	095700	12141305	4225	4225	4225	4225	1
584	20250206	095600	12137080	4215	4215	4215	4215	0
585	20250206	095500	12137080	4215	4220	4230	4215	317
586	20250206	095400	10798025	4220	4220	4220	4220	6
587	20250206	095300	10772705	4210	4210	4210	4210	1
588	20250206	095200	10768495	4210	4210	4210	4210	0
589	20250206	095100	10768495	4210	4220	4220	4210	2
590	20250206	095000	10760065	4205	4205	4205	4205	0
591	20250206	094900	10760065	4205	4205	4210	4205	44
592	20250206	094800	10574875	4205	4205	4205	4205	0
593	20250206	094700	10574875	4205	4205	4205	4205	1
594	20250206	094600	10570670	4205	4205	4205	4205	0
595	20250206	094500	10570670	4205	4205	4205	4205	1
596	20250206	094400	10566465	4205	4205	4205	4205	14
597	20250206	094300	10507595	4205	4205	4205	4205	1
598	20250206	094200	10503390	4205	4205	4205	4205	0
599	20250206	094100	10503390	4205	4205	4205	4205	1
600	20250206	094000	10499185	4185	4185	4185	4185	0
601	20250206	093900	10499185	4185	4185	4185	4185	0
602	20250206	093800	10499185	4185	4185	4185	4185	0
603	20250206	093700	10499185	4185	4185	4185	4185	0
604	20250206	093600	10499185	4185	4185	4185	4185	7
605	20250206	093500	10469890	4185	4185	4185	4185	0
606	20250206	093400	10469890	4185	4185	4185	4185	0
607	20250206	093300	10469890	4185	4185	4185	4185	0
608	20250206	093200	10469890	4185	4185	4185	4185	0
609	20250206	093100	10469890	4185	4185	4185	4185	127
610	20250206	093000	9938395	4180	4180	4180	4180	0
611	20250206	092900	9938395	4180	4180	4180	4180	1
612	20250206	092800	9934215	4180	4190	4190	4180	300
613	20250206	092700	8679885	4185	4185	4185	4185	0
614	20250206	092600	8679885	4185	4190	4190	4185	1100
615	20250206	092500	4075815	4190	4195	4195	4190	12
616	20250206	092400	4025500	4190	4190	4190	4190	0
617	20250206	092300	4025500	4190	4190	4190	4190	0
618	20250206	092200	4025500	4190	4190	4190	4190	0
619	20250206	092100	4025500	4190	4190	4190	4190	0
620	20250206	092000	4025500	4190	4220	4220	4190	11
621	20250206	091900	3979380	4220	4220	4220	4220	1
622	20250206	091800	3975160	4185	4185	4185	4185	0
623	20250206	091700	3975160	4185	4195	4195	4185	34
624	20250206	091600	3832855	4200	4200	4200	4200	0
625	20250206	091500	3832855	4200	4200	4200	4200	70
626	20250206	091400	3538855	4200	4200	4200	4200	0
627	20250206	091300	3538855	4200	4200	4200	4200	18
628	20250206	091200	3463255	4240	4240	4240	4240	0
629	20250206	091100	3463255	4240	4240	4240	4240	0
630	20250206	091000	3463255	4240	4240	4240	4240	0
631	20250206	090900	3463255	4240	4240	4240	4240	0
632	20250206	090800	3463255	4240	4240	4240	4240	0
633	20250206	090700	3463255	4240	4240	4240	4240	188
634	20250206	090600	2666135	4240	4240	4240	4240	0
635	20250206	090500	2666135	4240	4210	4240	4205	440
636	20250206	090400	811745	4260	4260	4260	4260	1
637	20250206	090300	807485	4200	4200	4200	4200	10
638	20250206	090200	765485	4275	4275	4275	4275	0
639	20250206	090100	765485	4275	4275	4275	4275	0
640	20250206	090000	765485	4275	4200	4275	4200	181