KissMeData/033130/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191600	144706724	1697	1697	1697	1697	1299
3	20250206	191500	144706724	1697	1697	1697	1697	0
4	20250206	191400	144706724	1697	1697	1697	1697	0
5	20250206	191300	144706724	1697	1697	1697	1697	0
6	20250206	191200	144706724	1697	1697	1697	1697	0
7	20250206	191100	144706724	1697	1697	1697	1697	0
8	20250206	191000	144706724	1697	1697	1697	1697	0
9	20250206	190900	144706724	1697	1697	1697	1697	0
10	20250206	190800	144706724	1697	1697	1697	1697	0
11	20250206	190700	144706724	1697	1697	1697	1697	0
12	20250206	190600	144706724	1697	1697	1697	1697	0
13	20250206	190500	144706724	1697	1697	1697	1697	0
14	20250206	190400	144706724	1697	1697	1697	1697	0
15	20250206	190300	144706724	1697	1697	1697	1697	0
16	20250206	190200	144706724	1697	1697	1697	1697	0
17	20250206	190100	144706724	1697	1697	1697	1697	0
18	20250206	190000	144706724	1697	1697	1697	1697	0
19	20250206	185900	144706724	1697	1697	1697	1697	0
20	20250206	185800	144706724	1697	1697	1697	1697	0
21	20250206	185700	144706724	1697	1697	1697	1697	0
22	20250206	185600	144706724	1697	1697	1697	1697	0
23	20250206	185500	144706724	1697	1697	1697	1697	0
24	20250206	185400	144706724	1697	1697	1697	1697	0
25	20250206	185300	144706724	1697	1697	1697	1697	0
26	20250206	185200	144706724	1697	1697	1697	1697	0
27	20250206	185100	144706724	1697	1697	1697	1697	0
28	20250206	185000	144706724	1697	1697	1697	1697	0
29	20250206	184900	144706724	1697	1697	1697	1697	0
30	20250206	184800	144706724	1697	1697	1697	1697	0
31	20250206	184700	144706724	1697	1697	1697	1697	0
32	20250206	184600	144706724	1697	1697	1697	1697	1299
33	20250206	184500	144706724	1697	1697	1697	1697	0
34	20250206	184400	144706724	1697	1697	1697	1697	0
35	20250206	184300	144706724	1697	1697	1697	1697	0
36	20250206	184200	144706724	1697	1697	1697	1697	0
37	20250206	184100	144706724	1697	1697	1697	1697	0
38	20250206	184000	144706724	1697	1697	1697	1697	0
39	20250206	183900	144706724	1697	1697	1697	1697	0
40	20250206	183800	144706724	1697	1697	1697	1697	0
41	20250206	183700	144706724	1697	1697	1697	1697	0
42	20250206	183600	144706724	1697	1697	1697	1697	0
43	20250206	183500	144706724	1697	1697	1697	1697	0
44	20250206	183400	144706724	1697	1697	1697	1697	0
45	20250206	183300	144706724	1697	1697	1697	1697	0
46	20250206	183200	144706724	1697	1697	1697	1697	0
47	20250206	183100	144706724	1697	1697	1697	1697	0
48	20250206	183000	144706724	1697	1697	1697	1697	0
49	20250206	182900	144706724	1697	1697	1697	1697	0
50	20250206	182800	144706724	1697	1697	1697	1697	0
51	20250206	182700	144706724	1697	1697	1697	1697	0
52	20250206	182600	144706724	1697	1697	1697	1697	0
53	20250206	182500	144706724	1697	1697	1697	1697	0
54	20250206	182400	144706724	1697	1697	1697	1697	0
55	20250206	182300	144706724	1697	1697	1697	1697	0
56	20250206	182200	144706724	1697	1697	1697	1697	0
57	20250206	182100	144706724	1697	1697	1697	1697	0
58	20250206	182000	144706724	1697	1697	1697	1697	0
59	20250206	181900	144706724	1697	1697	1697	1697	0
60	20250206	181800	144706724	1697	1697	1697	1697	0
61	20250206	181700	144706724	1697	1697	1697	1697	0
62	20250206	181600	144706724	1697	1697	1697	1697	1299
63	20250206	181500	144706724	1697	1697	1697	1697	0
64	20250206	181400	144706724	1697	1697	1697	1697	0
65	20250206	181300	144706724	1697	1697	1697	1697	0
66	20250206	181200	144706724	1697	1697	1697	1697	0
67	20250206	181100	144706724	1697	1697	1697	1697	0
68	20250206	181000	144706724	1697	1697	1697	1697	0
69	20250206	180900	144706724	1697	1697	1697	1697	0
70	20250206	180800	144706724	1697	1697	1697	1697	0
71	20250206	180700	144706724	1697	1697	1697	1697	0
72	20250206	180600	144706724	1697	1697	1697	1697	0
73	20250206	180500	144706724	1697	1697	1697	1697	0
74	20250206	180400	144706724	1697	1697	1697	1697	0
75	20250206	180300	144706724	1697	1697	1697	1697	0
76	20250206	180200	144706724	1697	1697	1697	1697	0
77	20250206	180100	144706724	1697	1697	1697	1697	0
78	20250206	180000	144706724	1697	1697	1697	1697	0
79	20250206	175900	144706724	1697	1697	1697	1697	0
80	20250206	175800	144706724	1697	1697	1697	1697	0
81	20250206	175700	144706724	1697	1697	1697	1697	0
82	20250206	175600	144706724	1697	1697	1697	1697	0
83	20250206	175500	144706724	1697	1697	1697	1697	0
84	20250206	175400	144706724	1697	1697	1697	1697	0
85	20250206	175300	144706724	1697	1697	1697	1697	0
86	20250206	175200	144706724	1697	1697	1697	1697	0
87	20250206	175100	144706724	1697	1697	1697	1697	0
88	20250206	175000	144706724	1697	1697	1697	1697	0
89	20250206	174900	144706724	1697	1697	1697	1697	0
90	20250206	174800	144706724	1697	1697	1697	1697	0
91	20250206	174700	144706724	1697	1697	1697	1697	0
92	20250206	174600	144706724	1697	1697	1697	1697	1299
93	20250206	174500	144706724	1697	1697	1697	1697	0
94	20250206	174400	144706724	1697	1697	1697	1697	0
95	20250206	174300	144706724	1697	1697	1697	1697	0
96	20250206	174200	144706724	1697	1697	1697	1697	0
97	20250206	174100	144706724	1697	1697	1697	1697	0
98	20250206	174000	144706724	1697	1697	1697	1697	0
99	20250206	173900	144706724	1697	1697	1697	1697	0
100	20250206	173800	144706724	1697	1697	1697	1697	0
101	20250206	173700	144706724	1697	1697	1697	1697	0
102	20250206	173600	144706724	1697	1697	1697	1697	0
103	20250206	173500	144706724	1697	1697	1697	1697	0
104	20250206	173400	144706724	1697	1697	1697	1697	0
105	20250206	173300	144706724	1697	1697	1697	1697	0
106	20250206	173200	144706724	1697	1697	1697	1697	0
107	20250206	173100	144706724	1697	1697	1697	1697	0
108	20250206	173000	144706724	1697	1697	1697	1697	0
109	20250206	172900	144706724	1697	1697	1697	1697	0
110	20250206	172800	144706724	1697	1697	1697	1697	0
111	20250206	172700	144706724	1697	1697	1697	1697	0
112	20250206	172600	144706724	1697	1697	1697	1697	0
113	20250206	172500	144706724	1697	1697	1697	1697	0
114	20250206	172400	144706724	1697	1697	1697	1697	0
115	20250206	172300	144706724	1697	1697	1697	1697	0
116	20250206	172200	144706724	1697	1697	1697	1697	0
117	20250206	172100	144706724	1697	1697	1697	1697	0
118	20250206	172000	144706724	1697	1697	1697	1697	0
119	20250206	171900	144706724	1697	1697	1697	1697	0
120	20250206	171800	144706724	1697	1697	1697	1697	0
121	20250206	171700	144706724	1697	1697	1697	1697	0
122	20250206	171600	144706724	1697	1697	1697	1697	1299
123	20250206	171500	144706724	1697	1697	1697	1697	0
124	20250206	171400	144706724	1697	1697	1697	1697	0
125	20250206	171300	144706724	1697	1697	1697	1697	0
126	20250206	171200	144706724	1697	1697	1697	1697	0
127	20250206	171100	144706724	1697	1697	1697	1697	0
128	20250206	171000	144706724	1697	1697	1697	1697	0
129	20250206	170900	144706724	1697	1697	1697	1697	0
130	20250206	170800	144706724	1697	1697	1697	1697	0
131	20250206	170700	144706724	1697	1697	1697	1697	0
132	20250206	170600	144706724	1697	1697	1697	1697	0
133	20250206	170500	144706724	1697	1697	1697	1697	0
134	20250206	170400	144706724	1697	1697	1697	1697	0
135	20250206	170300	144706724	1697	1697	1697	1697	0
136	20250206	170200	144706724	1697	1697	1697	1697	0
137	20250206	170100	144706724	1697	1697	1697	1697	0
138	20250206	170000	144706724	1697	1697	1697	1697	0
139	20250206	165900	144706724	1697	1697	1697	1697	0
140	20250206	165800	144706724	1697	1697	1697	1697	0
141	20250206	165700	144706724	1697	1697	1697	1697	0
142	20250206	165600	144706724	1697	1697	1697	1697	0
143	20250206	165500	144706724	1697	1697	1697	1697	0
144	20250206	165400	144706724	1697	1697	1697	1697	0
145	20250206	165300	144706724	1697	1697	1697	1697	0
146	20250206	165200	144706724	1697	1697	1697	1697	0
147	20250206	165100	144706724	1697	1697	1697	1697	0
148	20250206	165000	144706724	1697	1697	1697	1697	0
149	20250206	164900	144706724	1697	1697	1697	1697	0
150	20250206	164800	144706724	1697	1697	1697	1697	0
151	20250206	164700	144706724	1697	1697	1697	1697	0
152	20250206	164600	144706724	1697	1697	1697	1697	1299
153	20250206	164500	144706724	1697	1697	1697	1697	0
154	20250206	164400	144706724	1697	1697	1697	1697	0
155	20250206	164300	144706724	1697	1697	1697	1697	0
156	20250206	164200	144706724	1697	1697	1697	1697	0
157	20250206	164100	144706724	1697	1697	1697	1697	0
158	20250206	164000	144706724	1697	1697	1697	1697	0
159	20250206	163900	144706724	1697	1697	1697	1697	0
160	20250206	163800	144706724	1697	1697	1697	1697	0
161	20250206	163700	144706724	1697	1697	1697	1697	0
162	20250206	163600	144706724	1697	1697	1697	1697	0
163	20250206	163500	144706724	1697	1697	1697	1697	0
164	20250206	163400	144706724	1697	1697	1697	1697	0
165	20250206	163300	144706724	1697	1697	1697	1697	0
166	20250206	163200	144706724	1697	1697	1697	1697	0
167	20250206	163100	144706724	1697	1697	1697	1697	0
168	20250206	163000	144706724	1697	1697	1697	1697	0
169	20250206	162900	144706724	1697	1697	1697	1697	0
170	20250206	162800	144706724	1697	1697	1697	1697	0
171	20250206	162700	144706724	1697	1697	1697	1697	0
172	20250206	162600	144706724	1697	1697	1697	1697	0
173	20250206	162500	144706724	1697	1697	1697	1697	0
174	20250206	162400	144706724	1697	1697	1697	1697	0
175	20250206	162300	144706724	1697	1697	1697	1697	0
176	20250206	162200	144706724	1697	1697	1697	1697	0
177	20250206	162100	144706724	1697	1697	1697	1697	0
178	20250206	162000	144706724	1697	1697	1697	1697	0
179	20250206	161900	144706724	1697	1697	1697	1697	0
180	20250206	161800	144706724	1697	1697	1697	1697	0
181	20250206	161700	144706724	1697	1697	1697	1697	0
182	20250206	161600	144706724	1697	1697	1697	1697	1299
183	20250206	161500	144706724	1697	1697	1697	1697	0
184	20250206	161400	144706724	1697	1697	1697	1697	0
185	20250206	161300	144706724	1697	1697	1697	1697	0
186	20250206	161200	144706724	1697	1697	1697	1697	0
187	20250206	161100	144706724	1697	1697	1697	1697	0
188	20250206	161000	144706724	1697	1697	1697	1697	0
189	20250206	160900	144706724	1697	1697	1697	1697	0
190	20250206	160800	144706724	1697	1697	1697	1697	0
191	20250206	160700	144706724	1697	1697	1697	1697	0
192	20250206	160600	144706724	1697	1697	1697	1697	0
193	20250206	160500	144706724	1697	1697	1697	1697	0
194	20250206	160400	144706724	1697	1697	1697	1697	0
195	20250206	160300	144706724	1697	1697	1697	1697	0
196	20250206	160200	144706724	1697	1697	1697	1697	0
197	20250206	160100	144706724	1697	1697	1697	1697	0
198	20250206	160000	144706724	1697	1697	1697	1697	0
199	20250206	155900	144706724	1697	1697	1697	1697	0
200	20250206	155800	144706724	1697	1697	1697	1697	0
201	20250206	155700	144706724	1697	1697	1697	1697	0
202	20250206	155600	144706724	1697	1697	1697	1697	0
203	20250206	155500	144706724	1697	1697	1697	1697	0
204	20250206	155400	144706724	1697	1697	1697	1697	0
205	20250206	155300	144706724	1697	1697	1697	1697	0
206	20250206	155200	144706724	1697	1697	1697	1697	0
207	20250206	155100	144706724	1697	1697	1697	1697	0
208	20250206	155000	144706724	1697	1697	1697	1697	0
209	20250206	154900	144706724	1697	1697	1697	1697	0
210	20250206	154800	144706724	1697	1697	1697	1697	0
211	20250206	154700	144706724	1697	1697	1697	1697	0
212	20250206	154600	144706724	1697	1697	1697	1697	1299
213	20250206	154500	144706724	1697	1697	1697	1697	0
214	20250206	154400	144706724	1697	1697	1697	1697	0
215	20250206	154300	144706724	1697	1697	1697	1697	0
216	20250206	154200	144706724	1697	1697	1697	1697	0
217	20250206	154100	144706724	1697	1697	1697	1697	0
218	20250206	154000	144706724	1697	1697	1697	1697	0
219	20250206	153900	144706724	1697	1697	1697	1697	0
220	20250206	153800	144706724	1697	1697	1697	1697	0
221	20250206	153700	144706724	1697	1697	1697	1697	0
222	20250206	153600	144706724	1697	1697	1697	1697	0
223	20250206	153500	144706724	1697	1697	1697	1697	0
224	20250206	153400	144706724	1697	1697	1697	1697	0
225	20250206	153300	144706724	1697	1697	1697	1697	0
226	20250206	153200	144706724	1697	1697	1697	1697	0
227	20250206	153100	144706724	1697	1697	1697	1697	0
228	20250206	153000	144706724	1697	1697	1697	1697	1299
229	20250206	152900	142502321	1699	1699	1699	1699	0
230	20250206	152800	142502321	1699	1699	1699	1699	0
231	20250206	152700	142502321	1699	1699	1699	1699	0
232	20250206	152600	142502321	1699	1699	1699	1699	0
233	20250206	152500	142502321	1699	1699	1699	1699	0
234	20250206	152400	142502321	1699	1699	1699	1699	0
235	20250206	152300	142502321	1699	1699	1699	1699	0
236	20250206	152200	142502321	1699	1699	1699	1699	0
237	20250206	152100	142502321	1699	1699	1699	1699	0
238	20250206	152000	142502321	1699	1699	1699	1699	0
239	20250206	151900	142502321	1699	1699	1699	1699	371
240	20250206	151800	141871992	1696	1696	1696	1696	0
241	20250206	151700	141871992	1696	1696	1696	1696	0
242	20250206	151600	141871992	1696	1696	1696	1696	0
243	20250206	151500	141871992	1696	1696	1696	1696	0
244	20250206	151400	141871992	1696	1696	1696	1696	0
245	20250206	151300	141871992	1696	1696	1696	1696	100
246	20250206	151200	141702392	1696	1696	1696	1696	0
247	20250206	151100	141702392	1696	1699	1699	1696	264
248	20250206	151000	141253859	1699	1699	1699	1699	0
249	20250206	150900	141253859	1699	1699	1699	1699	0
250	20250206	150800	141253859	1699	1699	1699	1699	0
251	20250206	150700	141253859	1699	1699	1699	1699	0
252	20250206	150600	141253859	1699	1699	1699	1699	0
253	20250206	150500	141253859	1699	1699	1699	1699	0
254	20250206	150400	141253859	1699	1699	1699	1699	0
255	20250206	150300	141253859	1699	1699	1699	1699	0
256	20250206	150200	141253859	1699	1699	1699	1699	1
257	20250206	150100	141252160	1696	1696	1696	1696	0
258	20250206	150000	141252160	1696	1696	1696	1696	0
259	20250206	145900	141252160	1696	1696	1696	1696	0
260	20250206	145800	141252160	1696	1696	1696	1696	0
261	20250206	145700	141252160	1696	1696	1696	1696	0
262	20250206	145600	141252160	1696	1696	1696	1696	0
263	20250206	145500	141252160	1696	1696	1696	1696	1
264	20250206	145400	141250464	1699	1699	1699	1699	12
265	20250206	145300	141230076	1697	1697	1697	1697	0
266	20250206	145200	141230076	1697	1697	1697	1697	0
267	20250206	145100	141230076	1697	1697	1697	1697	478
268	20250206	145000	140418910	1696	1696	1696	1696	0
269	20250206	144900	140418910	1696	1696	1696	1696	0
270	20250206	144800	140418910	1696	1696	1696	1696	0
271	20250206	144700	140418910	1696	1696	1696	1696	235
272	20250206	144600	140020350	1697	1697	1697	1697	0
273	20250206	144500	140020350	1697	1697	1697	1697	0
274	20250206	144400	140020350	1697	1697	1697	1697	1022
275	20250206	144300	138286016	1699	1699	1699	1699	0
276	20250206	144200	138286016	1699	1699	1699	1699	0
277	20250206	144100	138286016	1699	1699	1699	1699	0
278	20250206	144000	138286016	1699	1699	1699	1699	2
279	20250206	143900	138282618	1697	1698	1698	1697	250
280	20250206	143800	137858344	1697	1697	1697	1697	0
281	20250206	143700	137858344	1697	1697	1697	1697	0
282	20250206	143600	137858344	1697	1697	1697	1697	0
283	20250206	143500	137858344	1697	1697	1697	1697	6
284	20250206	143400	137848162	1697	1697	1697	1697	0
285	20250206	143300	137848162	1697	1697	1697	1697	0
286	20250206	143200	137848162	1697	1697	1697	1697	0
287	20250206	143100	137848162	1697	1697	1697	1697	0
288	20250206	143000	137848162	1697	1697	1697	1697	0
289	20250206	142900	137848162	1697	1699	1699	1697	194
290	20250206	142800	137518594	1699	1699	1699	1699	0
291	20250206	142700	137518594	1699	1699	1699	1699	0
292	20250206	142600	137518594	1699	1699	1699	1699	0
293	20250206	142500	137518594	1699	1699	1699	1699	0
294	20250206	142400	137518594	1699	1699	1699	1699	0
295	20250206	142300	137518594	1699	1699	1699	1699	0
296	20250206	142200	137518594	1699	1699	1699	1699	0
297	20250206	142100	137518594	1699	1699	1699	1699	0
298	20250206	142000	137518594	1699	1699	1699	1699	0
299	20250206	141900	137518594	1699	1699	1699	1699	200
300	20250206	141800	137178794	1699	1699	1699	1699	0
301	20250206	141700	137178794	1699	1699	1699	1699	0
302	20250206	141600	137178794	1699	1699	1699	1699	469
303	20250206	141500	136381963	1701	1701	1701	1701	0
304	20250206	141400	136381963	1701	1700	1701	1700	3653
305	20250206	141300	130171861	1702	1702	1702	1702	0
306	20250206	141200	130171861	1702	1701	1702	1700	426
307	20250206	141100	129447642	1701	1701	1701	1701	0
308	20250206	141000	129447642	1701	1701	1701	1701	2
309	20250206	140900	129444240	1701	1701	1701	1701	4
310	20250206	140800	129437436	1703	1703	1703	1703	0
311	20250206	140700	129437436	1703	1703	1703	1703	1
312	20250206	140600	129435733	1703	1703	1703	1703	0
313	20250206	140500	129435733	1703	1703	1703	1703	0
314	20250206	140400	129435733	1703	1703	1703	1703	0
315	20250206	140300	129435733	1703	1703	1703	1703	0
316	20250206	140200	129435733	1703	1703	1703	1703	0
317	20250206	140100	129435733	1703	1703	1703	1703	0
318	20250206	140000	129435733	1703	1703	1703	1703	0
319	20250206	135900	129435733	1703	1703	1703	1703	1
320	20250206	135800	129434030	1702	1702	1702	1702	417
321	20250206	135700	128724296	1702	1702	1702	1702	7
322	20250206	135600	128712382	1702	1702	1702	1702	0
323	20250206	135500	128712382	1702	1702	1702	1702	0
324	20250206	135400	128712382	1702	1702	1702	1702	0
325	20250206	135300	128712382	1702	1700	1702	1700	436
326	20250206	135200	127970982	1701	1701	1701	1701	264
327	20250206	135100	127521918	1702	1702	1702	1702	0
328	20250206	135000	127521918	1702	1702	1702	1702	0
329	20250206	134900	127521918	1702	1702	1702	1702	6
330	20250206	134800	127511706	1702	1702	1702	1702	61
331	20250206	134700	127407884	1702	1702	1702	1702	0
332	20250206	134600	127407884	1702	1702	1702	1702	0
333	20250206	134500	127407884	1702	1702	1702	1702	0
334	20250206	134400	127407884	1702	1702	1702	1702	0
335	20250206	134300	127407884	1702	1702	1702	1702	0
336	20250206	134200	127407884	1702	1702	1702	1702	0
337	20250206	134100	127407884	1702	1702	1702	1702	0
338	20250206	134000	127407884	1702	1702	1702	1702	0
339	20250206	133900	127407884	1702	1702	1702	1702	0
340	20250206	133800	127407884	1702	1702	1702	1702	0
341	20250206	133700	127407884	1702	1702	1702	1702	0
342	20250206	133600	127407884	1702	1702	1702	1702	0
343	20250206	133500	127407884	1702	1702	1702	1702	0
344	20250206	133400	127407884	1702	1702	1702	1702	0
345	20250206	133300	127407884	1702	1702	1702	1702	0
346	20250206	133200	127407884	1702	1702	1702	1702	0
347	20250206	133100	127407884	1702	1702	1702	1702	0
348	20250206	133000	127407884	1702	1702	1702	1702	0
349	20250206	132900	127407884	1702	1702	1702	1702	0
350	20250206	132800	127407884	1702	1702	1702	1702	0
351	20250206	132700	127407884	1702	1702	1702	1702	0
352	20250206	132600	127407884	1702	1702	1702	1702	30
353	20250206	132500	127356824	1691	1691	1691	1691	0
354	20250206	132400	127356824	1691	1691	1691	1691	0
355	20250206	132300	127356824	1691	1704	1704	1690	5014
356	20250206	132200	118848872	1707	1707	1707	1707	0
357	20250206	132100	118848872	1707	1707	1707	1707	0
358	20250206	132000	118848872	1707	1707	1707	1707	0
359	20250206	131900	118848872	1707	1707	1707	1707	0
360	20250206	131800	118848872	1707	1707	1707	1707	0
361	20250206	131700	118848872	1707	1707	1707	1707	2
362	20250206	131600	118845458	1704	1704	1704	1704	58
363	20250206	131500	118746626	1707	1707	1707	1707	0
364	20250206	131400	118746626	1707	1707	1707	1707	0
365	20250206	131300	118746626	1707	1707	1707	1707	0
366	20250206	131200	118746626	1707	1707	1707	1707	7
367	20250206	131100	118734677	1703	1703	1703	1703	0
368	20250206	131000	118734677	1703	1703	1703	1703	0
369	20250206	130900	118734677	1703	1703	1703	1703	1000
370	20250206	130800	117031677	1707	1707	1707	1707	0
371	20250206	130700	117031677	1707	1707	1707	1707	195
372	20250206	130600	116698812	1707	1707	1707	1707	0
373	20250206	130500	116698812	1707	1707	1707	1707	0
374	20250206	130400	116698812	1707	1707	1707	1707	0
375	20250206	130300	116698812	1707	1707	1707	1707	0
376	20250206	130200	116698812	1707	1707	1707	1707	0
377	20250206	130100	116698812	1707	1707	1707	1707	1
378	20250206	130000	116697105	1707	1707	1707	1707	215
379	20250206	125900	116330100	1706	1706	1706	1706	0
380	20250206	125800	116330100	1706	1706	1706	1706	100
381	20250206	125700	116159500	1707	1707	1707	1707	0
382	20250206	125600	116159500	1707	1707	1707	1707	100
383	20250206	125500	115988800	1707	1703	1707	1703	167
384	20250206	125400	115704395	1703	1703	1703	1703	0
385	20250206	125300	115704395	1703	1703	1703	1703	30
386	20250206	125200	115653305	1702	1702	1703	1702	726
387	20250206	125100	114417600	1702	1702	1702	1702	0
388	20250206	125000	114417600	1702	1702	1702	1702	1
389	20250206	124900	114415898	1701	1702	1702	1701	96
390	20250206	124800	114252518	1703	1703	1703	1703	0
391	20250206	124700	114252518	1703	1702	1703	1702	617
392	20250206	124600	113201796	1702	1702	1702	1702	0
393	20250206	124500	113201796	1702	1702	1702	1702	0
394	20250206	124400	113201796	1702	1703	1703	1702	1312
395	20250206	124300	110968647	1704	1704	1704	1704	0
396	20250206	124200	110968647	1704	1704	1704	1704	0
397	20250206	124100	110968647	1704	1704	1704	1704	0
398	20250206	124000	110968647	1704	1704	1704	1704	4914
399	20250206	123900	102595191	1705	1705	1705	1705	182
400	20250206	123800	102284881	1705	1705	1705	1705	1038
401	20250206	123700	100515091	1706	1707	1707	1706	1011
402	20250206	123600	98790315	1707	1707	1707	1707	0
403	20250206	123500	98790315	1707	1708	1708	1707	13
404	20250206	123400	98768112	1711	1711	1711	1711	0
405	20250206	123300	98768112	1711	1711	1711	1711	0
406	20250206	123200	98768112	1711	1711	1711	1711	219
407	20250206	123100	98393403	1711	1711	1711	1711	0
408	20250206	123000	98393403	1711	1711	1711	1711	0
409	20250206	122900	98393403	1711	1711	1711	1711	0
410	20250206	122800	98393403	1711	1711	1711	1711	0
411	20250206	122700	98393403	1711	1711	1711	1711	0
412	20250206	122600	98393403	1711	1711	1711	1711	0
413	20250206	122500	98393403	1711	1711	1711	1711	1
414	20250206	122400	98391692	1708	1708	1708	1708	0
415	20250206	122300	98391692	1708	1708	1708	1708	0
416	20250206	122200	98391692	1708	1708	1708	1708	0
417	20250206	122100	98391692	1708	1708	1708	1708	0
418	20250206	122000	98391692	1708	1709	1709	1708	4239
419	20250206	121900	91148426	1709	1709	1709	1709	0
420	20250206	121800	91148426	1709	1709	1709	1709	0
421	20250206	121700	91148426	1709	1709	1709	1709	1
422	20250206	121600	91146717	1709	1709	1709	1709	0
423	20250206	121500	91146717	1709	1709	1709	1709	0
424	20250206	121400	91146717	1709	1709	1709	1709	0
425	20250206	121300	91146717	1709	1713	1713	1709	21
426	20250206	121200	91110748	1709	1709	1709	1709	6
427	20250206	121100	91100494	1713	1713	1713	1713	0
428	20250206	121000	91100494	1713	1713	1713	1713	0
429	20250206	120900	91100494	1713	1713	1713	1713	0
430	20250206	120800	91100494	1713	1713	1713	1713	0
431	20250206	120700	91100494	1713	1713	1713	1713	0
432	20250206	120600	91100494	1713	1713	1713	1713	0
433	20250206	120500	91100494	1713	1713	1713	1713	0
434	20250206	120400	91100494	1713	1713	1713	1713	0
435	20250206	120300	91100494	1713	1713	1713	1713	0
436	20250206	120200	91100494	1713	1713	1713	1713	0
437	20250206	120100	91100494	1713	1713	1713	1713	0
438	20250206	120000	91100494	1713	1713	1713	1713	0
439	20250206	115900	91100494	1713	1713	1713	1713	0
440	20250206	115800	91100494	1713	1713	1713	1713	0
441	20250206	115700	91100494	1713	1713	1713	1713	0
442	20250206	115600	91100494	1713	1713	1713	1713	0
443	20250206	115500	91100494	1713	1713	1713	1713	4
444	20250206	115400	91093642	1713	1711	1713	1711	664
445	20250206	115300	89956778	1713	1713	1713	1713	0
446	20250206	115200	89956778	1713	1713	1713	1713	0
447	20250206	115100	89956778	1713	1711	1713	1711	1168
448	20250206	115000	87957237	1713	1713	1713	1713	0
449	20250206	114900	87957237	1713	1713	1713	1713	0
450	20250206	114800	87957237	1713	1713	1713	1713	0
451	20250206	114700	87957237	1713	1713	1713	1713	0
452	20250206	114600	87957237	1713	1713	1713	1713	0
453	20250206	114500	87957237	1713	1713	1713	1713	0
454	20250206	114400	87957237	1713	1713	1713	1713	0
455	20250206	114300	87957237	1713	1713	1713	1713	0
456	20250206	114200	87957237	1713	1713	1713	1713	10
457	20250206	114100	87940107	1708	1708	1708	1708	2832
458	20250206	114000	83103051	1706	1706	1706	1706	0
459	20250206	113900	83103051	1706	1706	1706	1706	0
460	20250206	113800	83103051	1706	1706	1706	1706	0
461	20250206	113700	83103051	1706	1706	1706	1706	0
462	20250206	113600	83103051	1706	1706	1706	1706	0
463	20250206	113500	83103051	1706	1706	1706	1706	654
464	20250206	113400	81987327	1705	1705	1705	1705	0
465	20250206	113300	81987327	1705	1705	1705	1705	0
466	20250206	113200	81987327	1705	1706	1706	1705	29
467	20250206	113100	81937854	1706	1706	1706	1706	0
468	20250206	113000	81937854	1706	1706	1706	1706	0
469	20250206	112900	81937854	1706	1706	1706	1706	0
470	20250206	112800	81937854	1706	1706	1706	1706	100
471	20250206	112700	81767254	1706	1706	1706	1706	0
472	20250206	112600	81767254	1706	1708	1708	1706	583
473	20250206	112500	80771500	1708	1708	1708	1708	20
474	20250206	112400	80737340	1711	1711	1711	1711	0
475	20250206	112300	80737340	1711	1711	1711	1711	122
476	20250206	112200	80528598	1711	1711	1711	1711	0
477	20250206	112100	80528598	1711	1711	1711	1711	0
478	20250206	112000	80528598	1711	1711	1711	1711	0
479	20250206	111900	80528598	1711	1711	1711	1711	0
480	20250206	111800	80528598	1711	1711	1711	1711	0
481	20250206	111700	80528598	1711	1711	1711	1711	0
482	20250206	111600	80528598	1711	1711	1711	1711	0
483	20250206	111500	80528598	1711	1711	1711	1711	0
484	20250206	111400	80528598	1711	1711	1711	1711	0
485	20250206	111300	80528598	1711	1708	1711	1708	278
486	20250206	111200	80053690	1708	1708	1708	1708	0
487	20250206	111100	80053690	1708	1708	1708	1708	2247
488	20250206	111000	76215814	1709	1709	1709	1709	1000
489	20250206	110900	74506814	1708	1709	1709	1708	1501
490	20250206	110800	71942194	1708	1708	1708	1708	722
491	20250206	110700	70709018	1712	1712	1712	1712	0
492	20250206	110600	70709018	1712	1712	1712	1712	0
493	20250206	110500	70709018	1712	1712	1712	1712	0
494	20250206	110400	70709018	1712	1712	1712	1712	1113
495	20250206	110300	68803562	1711	1711	1711	1711	0
496	20250206	110200	68803562	1711	1711	1711	1711	0
497	20250206	110100	68803562	1711	1711	1711	1711	129
498	20250206	110000	68582843	1711	1711	1711	1711	11
499	20250206	105900	68564022	1711	1711	1711	1711	1287
500	20250206	105800	66361965	1711	1711	1711	1711	0
501	20250206	105700	66361965	1711	1711	1711	1711	0
502	20250206	105600	66361965	1711	1711	1711	1711	0
503	20250206	105500	66361965	1711	1711	1711	1711	0
504	20250206	105400	66361965	1711	1711	1711	1711	0
505	20250206	105300	66361965	1711	1711	1711	1711	0
506	20250206	105200	66361965	1711	1711	1711	1711	0
507	20250206	105100	66361965	1711	1711	1711	1711	0
508	20250206	105000	66361965	1711	1711	1711	1711	0
509	20250206	104900	66361965	1711	1711	1711	1711	0
510	20250206	104800	66361965	1711	1711	1711	1711	0
511	20250206	104700	66361965	1711	1711	1711	1711	0
512	20250206	104600	66361965	1711	1711	1711	1711	0
513	20250206	104500	66361965	1711	1702	1711	1702	12
514	20250206	104400	66341486	1703	1703	1703	1703	0
515	20250206	104300	66341486	1703	1705	1705	1703	729
516	20250206	104200	65099677	1705	1705	1705	1705	1532
517	20250206	104100	62487617	1705	1705	1705	1705	0
518	20250206	104000	62487617	1705	1705	1705	1705	0
519	20250206	103900	62487617	1705	1705	1705	1705	0
520	20250206	103800	62487617	1705	1705	1705	1705	0
521	20250206	103700	62487617	1705	1705	1705	1705	642
522	20250206	103600	61393007	1705	1705	1705	1705	0
523	20250206	103500	61393007	1705	1705	1705	1705	1
524	20250206	103400	61391302	1705	1705	1705	1705	2
525	20250206	103300	61387892	1705	1705	1705	1705	50
526	20250206	103200	61302642	1704	1704	1704	1704	0
527	20250206	103100	61302642	1704	1704	1704	1704	0
528	20250206	103000	61302642	1704	1704	1704	1704	685
529	20250206	102900	60135402	1704	1704	1704	1704	0
530	20250206	102800	60135402	1704	1704	1704	1704	0
531	20250206	102700	60135402	1704	1704	1704	1704	0
532	20250206	102600	60135402	1704	1704	1704	1704	0
533	20250206	102500	60135402	1704	1704	1704	1704	0
534	20250206	102400	60135402	1704	1706	1706	1704	1241
535	20250206	102300	58019498	1706	1706	1706	1706	0
536	20250206	102200	58019498	1706	1706	1706	1706	0
537	20250206	102100	58019498	1706	1706	1706	1706	620
538	20250206	102000	56961778	1699	1710	1710	1699	4000
539	20250206	101900	50148649	1715	1715	1715	1715	464
540	20250206	101800	49352889	1710	1710	1710	1710	17
541	20250206	101700	49323819	1710	1710	1710	1710	0
542	20250206	101600	49323819	1710	1710	1710	1710	1083
543	20250206	101500	47471889	1715	1715	1715	1715	0
544	20250206	101400	47471889	1715	1715	1715	1715	5
545	20250206	101300	47463314	1715	1714	1715	1714	3468
546	20250206	101200	41515794	1713	1713	1713	1713	100
547	20250206	101100	41344494	1715	1715	1715	1715	0
548	20250206	101000	41344494	1715	1715	1715	1715	472
549	20250206	100900	40535014	1714	1714	1714	1714	579
550	20250206	100800	39542608	1714	1714	1714	1714	10
551	20250206	100700	39525468	1714	1714	1714	1714	0
552	20250206	100600	39525468	1714	1711	1714	1711	122
553	20250206	100500	39316672	1710	1710	1710	1710	200
554	20250206	100400	38974672	1710	1710	1710	1710	0
555	20250206	100300	38974672	1710	1710	1710	1710	0
556	20250206	100200	38974672	1710	1710	1710	1710	0
557	20250206	100100	38974672	1710	1710	1710	1710	0
558	20250206	100000	38974672	1710	1711	1711	1710	568
559	20250206	095900	38002827	1712	1712	1712	1712	18
560	20250206	095800	37972011	1711	1711	1711	1711	55
561	20250206	095700	37877906	1715	1715	1715	1715	0
562	20250206	095600	37877906	1715	1715	1715	1715	0
563	20250206	095500	37877906	1715	1715	1715	1715	0
564	20250206	095400	37877906	1715	1715	1715	1715	0
565	20250206	095300	37877906	1715	1715	1715	1715	0
566	20250206	095200	37877906	1715	1715	1715	1715	0
567	20250206	095100	37877906	1715	1715	1715	1715	506
568	20250206	095000	37010116	1716	1716	1716	1716	0
569	20250206	094900	37010116	1716	1716	1716	1716	0
570	20250206	094800	37010116	1716	1716	1716	1716	0
571	20250206	094700	37010116	1716	1716	1716	1716	0
572	20250206	094600	37010116	1716	1716	1716	1716	0
573	20250206	094500	37010116	1716	1716	1716	1716	1
574	20250206	094400	37008400	1716	1716	1716	1716	0
575	20250206	094300	37008400	1716	1711	1716	1711	621
576	20250206	094200	35945864	1712	1713	1713	1712	791
577	20250206	094100	34591392	1712	1712	1712	1712	0
578	20250206	094000	34591392	1712	1712	1712	1712	0
579	20250206	093900	34591392	1712	1712	1712	1712	0
580	20250206	093800	34591392	1712	1712	1712	1712	0
581	20250206	093700	34591392	1712	1712	1712	1712	0
582	20250206	093600	34591392	1712	1712	1712	1712	154
583	20250206	093500	34327744	1712	1712	1712	1712	0
584	20250206	093400	34327744	1712	1712	1712	1712	0
585	20250206	093300	34327744	1712	1712	1712	1712	54
586	20250206	093200	34235296	1710	1710	1710	1710	0
587	20250206	093100	34235296	1710	1710	1710	1710	696
588	20250206	093000	33045136	1710	1710	1710	1710	0
589	20250206	092900	33045136	1710	1713	1713	1710	1645
590	20250206	092800	30230676	1714	1716	1716	1714	1349
591	20250206	092700	27917962	1716	1716	1716	1716	1
592	20250206	092600	27916246	1716	1716	1716	1716	0
593	20250206	092500	27916246	1716	1716	1716	1716	58
594	20250206	092400	27816718	1716	1716	1716	1716	0
595	20250206	092300	27816718	1716	1716	1716	1716	0
596	20250206	092200	27816718	1716	1716	1716	1716	1049
597	20250206	092100	26016634	1716	1716	1716	1716	1
598	20250206	092000	26014918	1717	1717	1717	1717	447
599	20250206	091900	25247419	1717	1717	1717	1717	584
600	20250206	091800	24244691	1717	1717	1717	1717	1
601	20250206	091700	24242974	1717	1728	1728	1717	93
602	20250206	091600	24082303	1728	1728	1728	1728	0
603	20250206	091500	24082303	1728	1728	1728	1728	145
604	20250206	091400	23831743	1728	1728	1728	1728	519
605	20250206	091300	22934911	1728	1717	1728	1717	426
606	20250206	091200	22201698	1717	1717	1717	1717	15
607	20250206	091100	22175943	1717	1717	1717	1717	106
608	20250206	091000	21993941	1718	1719	1719	1718	1014
609	20250206	090900	20251715	1729	1719	1729	1719	451
610	20250206	090800	19472136	1730	1726	1736	1719	5787
611	20250206	090700	9476753	1726	1722	1726	1722	3605
612	20250206	090600	3259789	1722	1706	1722	1706	1028
613	20250206	090500	1497454	1705	1705	1705	1705	11
614	20250206	090400	1478699	1704	1704	1704	1704	11
615	20250206	090300	1459955	1703	1703	1703	1703	0
616	20250206	090200	1459955	1703	1701	1703	1701	37
617	20250206	090100	1396985	1701	1701	1701	1701	0
618	20250206	090000	1396985	1701	1689	1701	1689	827