KissMeData/192410/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	203600	50676155	1739	1739	1739	1739	224
3	20250206	203500	50676155	1739	1739	1739	1739	0
4	20250206	203400	50676155	1739	1739	1739	1739	0
5	20250206	203300	50676155	1739	1739	1739	1739	0
6	20250206	203200	50676155	1739	1739	1739	1739	0
7	20250206	203100	50676155	1739	1739	1739	1739	0
8	20250206	203000	50676155	1739	1739	1739	1739	0
9	20250206	202900	50676155	1739	1739	1739	1739	0
10	20250206	202800	50676155	1739	1739	1739	1739	0
11	20250206	202700	50676155	1739	1739	1739	1739	0
12	20250206	202600	50676155	1739	1739	1739	1739	0
13	20250206	202500	50676155	1739	1739	1739	1739	0
14	20250206	202400	50676155	1739	1739	1739	1739	0
15	20250206	202300	50676155	1739	1739	1739	1739	0
16	20250206	202200	50676155	1739	1739	1739	1739	0
17	20250206	202100	50676155	1739	1739	1739	1739	0
18	20250206	202000	50676155	1739	1739	1739	1739	0
19	20250206	201900	50676155	1739	1739	1739	1739	0
20	20250206	201800	50676155	1739	1739	1739	1739	0
21	20250206	201700	50676155	1739	1739	1739	1739	0
22	20250206	201600	50676155	1739	1739	1739	1739	0
23	20250206	201500	50676155	1739	1739	1739	1739	0
24	20250206	201400	50676155	1739	1739	1739	1739	0
25	20250206	201300	50676155	1739	1739	1739	1739	0
26	20250206	201200	50676155	1739	1739	1739	1739	0
27	20250206	201100	50676155	1739	1739	1739	1739	0
28	20250206	201000	50676155	1739	1739	1739	1739	0
29	20250206	200900	50676155	1739	1739	1739	1739	0
30	20250206	200800	50676155	1739	1739	1739	1739	0
31	20250206	200700	50676155	1739	1739	1739	1739	0
32	20250206	200600	50676155	1739	1739	1739	1739	224
33	20250206	200500	50676155	1739	1739	1739	1739	0
34	20250206	200400	50676155	1739	1739	1739	1739	0
35	20250206	200300	50676155	1739	1739	1739	1739	0
36	20250206	200200	50676155	1739	1739	1739	1739	0
37	20250206	200100	50676155	1739	1739	1739	1739	0
38	20250206	200000	50676155	1739	1739	1739	1739	0
39	20250206	195900	50676155	1739	1739	1739	1739	0
40	20250206	195800	50676155	1739	1739	1739	1739	0
41	20250206	195700	50676155	1739	1739	1739	1739	0
42	20250206	195600	50676155	1739	1739	1739	1739	0
43	20250206	195500	50676155	1739	1739	1739	1739	0
44	20250206	195400	50676155	1739	1739	1739	1739	0
45	20250206	195300	50676155	1739	1739	1739	1739	0
46	20250206	195200	50676155	1739	1739	1739	1739	0
47	20250206	195100	50676155	1739	1739	1739	1739	0
48	20250206	195000	50676155	1739	1739	1739	1739	0
49	20250206	194900	50676155	1739	1739	1739	1739	0
50	20250206	194800	50676155	1739	1739	1739	1739	0
51	20250206	194700	50676155	1739	1739	1739	1739	0
52	20250206	194600	50676155	1739	1739	1739	1739	0
53	20250206	194500	50676155	1739	1739	1739	1739	0
54	20250206	194400	50676155	1739	1739	1739	1739	0
55	20250206	194300	50676155	1739	1739	1739	1739	0
56	20250206	194200	50676155	1739	1739	1739	1739	0
57	20250206	194100	50676155	1739	1739	1739	1739	0
58	20250206	194000	50676155	1739	1739	1739	1739	0
59	20250206	193900	50676155	1739	1739	1739	1739	0
60	20250206	193800	50676155	1739	1739	1739	1739	0
61	20250206	193700	50676155	1739	1739	1739	1739	0
62	20250206	193600	50676155	1739	1739	1739	1739	224
63	20250206	193500	50676155	1739	1739	1739	1739	0
64	20250206	193400	50676155	1739	1739	1739	1739	0
65	20250206	193300	50676155	1739	1739	1739	1739	0
66	20250206	193200	50676155	1739	1739	1739	1739	0
67	20250206	193100	50676155	1739	1739	1739	1739	0
68	20250206	193000	50676155	1739	1739	1739	1739	0
69	20250206	192900	50676155	1739	1739	1739	1739	0
70	20250206	192800	50676155	1739	1739	1739	1739	0
71	20250206	192700	50676155	1739	1739	1739	1739	0
72	20250206	192600	50676155	1739	1739	1739	1739	0
73	20250206	192500	50676155	1739	1739	1739	1739	0
74	20250206	192400	50676155	1739	1739	1739	1739	0
75	20250206	192300	50676155	1739	1739	1739	1739	0
76	20250206	192200	50676155	1739	1739	1739	1739	0
77	20250206	192100	50676155	1739	1739	1739	1739	0
78	20250206	192000	50676155	1739	1739	1739	1739	0
79	20250206	191900	50676155	1739	1739	1739	1739	0
80	20250206	191800	50676155	1739	1739	1739	1739	0
81	20250206	191700	50676155	1739	1739	1739	1739	0
82	20250206	191600	50676155	1739	1739	1739	1739	0
83	20250206	191500	50676155	1739	1739	1739	1739	0
84	20250206	191400	50676155	1739	1739	1739	1739	0
85	20250206	191300	50676155	1739	1739	1739	1739	0
86	20250206	191200	50676155	1739	1739	1739	1739	0
87	20250206	191100	50676155	1739	1739	1739	1739	0
88	20250206	191000	50676155	1739	1739	1739	1739	0
89	20250206	190900	50676155	1739	1739	1739	1739	0
90	20250206	190800	50676155	1739	1739	1739	1739	0
91	20250206	190700	50676155	1739	1739	1739	1739	0
92	20250206	190600	50676155	1739	1739	1739	1739	224
93	20250206	190500	50676155	1739	1739	1739	1739	0
94	20250206	190400	50676155	1739	1739	1739	1739	0
95	20250206	190300	50676155	1739	1739	1739	1739	0
96	20250206	190200	50676155	1739	1739	1739	1739	0
97	20250206	190100	50676155	1739	1739	1739	1739	0
98	20250206	190000	50676155	1739	1739	1739	1739	0
99	20250206	185900	50676155	1739	1739	1739	1739	0
100	20250206	185800	50676155	1739	1739	1739	1739	0
101	20250206	185700	50676155	1739	1739	1739	1739	0
102	20250206	185600	50676155	1739	1739	1739	1739	0
103	20250206	185500	50676155	1739	1739	1739	1739	0
104	20250206	185400	50676155	1739	1739	1739	1739	0
105	20250206	185300	50676155	1739	1739	1739	1739	0
106	20250206	185200	50676155	1739	1739	1739	1739	0
107	20250206	185100	50676155	1739	1739	1739	1739	0
108	20250206	185000	50676155	1739	1739	1739	1739	0
109	20250206	184900	50676155	1739	1739	1739	1739	0
110	20250206	184800	50676155	1739	1739	1739	1739	0
111	20250206	184700	50676155	1739	1739	1739	1739	0
112	20250206	184600	50676155	1739	1739	1739	1739	0
113	20250206	184500	50676155	1739	1739	1739	1739	0
114	20250206	184400	50676155	1739	1739	1739	1739	0
115	20250206	184300	50676155	1739	1739	1739	1739	0
116	20250206	184200	50676155	1739	1739	1739	1739	0
117	20250206	184100	50676155	1739	1739	1739	1739	0
118	20250206	184000	50676155	1739	1739	1739	1739	0
119	20250206	183900	50676155	1739	1739	1739	1739	0
120	20250206	183800	50676155	1739	1739	1739	1739	0
121	20250206	183700	50676155	1739	1739	1739	1739	0
122	20250206	183600	50676155	1739	1739	1739	1739	224
123	20250206	183500	50676155	1739	1739	1739	1739	0
124	20250206	183400	50676155	1739	1739	1739	1739	0
125	20250206	183300	50676155	1739	1739	1739	1739	0
126	20250206	183200	50676155	1739	1739	1739	1739	0
127	20250206	183100	50676155	1739	1739	1739	1739	0
128	20250206	183000	50676155	1739	1739	1739	1739	0
129	20250206	182900	50676155	1739	1739	1739	1739	0
130	20250206	182800	50676155	1739	1739	1739	1739	0
131	20250206	182700	50676155	1739	1739	1739	1739	0
132	20250206	182600	50676155	1739	1739	1739	1739	0
133	20250206	182500	50676155	1739	1739	1739	1739	0
134	20250206	182400	50676155	1739	1739	1739	1739	0
135	20250206	182300	50676155	1739	1739	1739	1739	0
136	20250206	182200	50676155	1739	1739	1739	1739	0
137	20250206	182100	50676155	1739	1739	1739	1739	0
138	20250206	182000	50676155	1739	1739	1739	1739	0
139	20250206	181900	50676155	1739	1739	1739	1739	0
140	20250206	181800	50676155	1739	1739	1739	1739	0
141	20250206	181700	50676155	1739	1739	1739	1739	0
142	20250206	181600	50676155	1739	1739	1739	1739	0
143	20250206	181500	50676155	1739	1739	1739	1739	0
144	20250206	181400	50676155	1739	1739	1739	1739	0
145	20250206	181300	50676155	1739	1739	1739	1739	0
146	20250206	181200	50676155	1739	1739	1739	1739	0
147	20250206	181100	50676155	1739	1739	1739	1739	0
148	20250206	181000	50676155	1739	1739	1739	1739	0
149	20250206	180900	50676155	1739	1739	1739	1739	0
150	20250206	180800	50676155	1739	1739	1739	1739	0
151	20250206	180700	50676155	1739	1739	1739	1739	0
152	20250206	180600	50676155	1739	1739	1739	1739	224
153	20250206	180500	50676155	1739	1739	1739	1739	0
154	20250206	180400	50676155	1739	1739	1739	1739	0
155	20250206	180300	50676155	1739	1739	1739	1739	0
156	20250206	180200	50676155	1739	1739	1739	1739	0
157	20250206	180100	50676155	1739	1739	1739	1739	0
158	20250206	180000	50676155	1739	1739	1739	1739	0
159	20250206	175900	50676155	1739	1739	1739	1739	0
160	20250206	175800	50676155	1739	1739	1739	1739	0
161	20250206	175700	50676155	1739	1739	1739	1739	0
162	20250206	175600	50676155	1739	1739	1739	1739	0
163	20250206	175500	50676155	1739	1739	1739	1739	0
164	20250206	175400	50676155	1739	1739	1739	1739	0
165	20250206	175300	50676155	1739	1739	1739	1739	0
166	20250206	175200	50676155	1739	1739	1739	1739	0
167	20250206	175100	50676155	1739	1739	1739	1739	0
168	20250206	175000	50676155	1739	1739	1739	1739	0
169	20250206	174900	50676155	1739	1739	1739	1739	0
170	20250206	174800	50676155	1739	1739	1739	1739	0
171	20250206	174700	50676155	1739	1739	1739	1739	0
172	20250206	174600	50676155	1739	1739	1739	1739	0
173	20250206	174500	50676155	1739	1739	1739	1739	0
174	20250206	174400	50676155	1739	1739	1739	1739	0
175	20250206	174300	50676155	1739	1739	1739	1739	0
176	20250206	174200	50676155	1739	1739	1739	1739	0
177	20250206	174100	50676155	1739	1739	1739	1739	0
178	20250206	174000	50676155	1739	1739	1739	1739	0
179	20250206	173900	50676155	1739	1739	1739	1739	0
180	20250206	173800	50676155	1739	1739	1739	1739	0
181	20250206	173700	50676155	1739	1739	1739	1739	0
182	20250206	173600	50676155	1739	1739	1739	1739	224
183	20250206	173500	50676155	1739	1739	1739	1739	0
184	20250206	173400	50676155	1739	1739	1739	1739	0
185	20250206	173300	50676155	1739	1739	1739	1739	0
186	20250206	173200	50676155	1739	1739	1739	1739	0
187	20250206	173100	50676155	1739	1739	1739	1739	0
188	20250206	173000	50676155	1739	1739	1739	1739	0
189	20250206	172900	50676155	1739	1739	1739	1739	0
190	20250206	172800	50676155	1739	1739	1739	1739	0
191	20250206	172700	50676155	1739	1739	1739	1739	0
192	20250206	172600	50676155	1739	1739	1739	1739	0
193	20250206	172500	50676155	1739	1739	1739	1739	0
194	20250206	172400	50676155	1739	1739	1739	1739	0
195	20250206	172300	50676155	1739	1739	1739	1739	0
196	20250206	172200	50676155	1739	1739	1739	1739	0
197	20250206	172100	50676155	1739	1739	1739	1739	0
198	20250206	172000	50676155	1739	1739	1739	1739	0
199	20250206	171900	50676155	1739	1739	1739	1739	0
200	20250206	171800	50676155	1739	1739	1739	1739	0
201	20250206	171700	50676155	1739	1739	1739	1739	0
202	20250206	171600	50676155	1739	1739	1739	1739	0
203	20250206	171500	50676155	1739	1739	1739	1739	0
204	20250206	171400	50676155	1739	1739	1739	1739	0
205	20250206	171300	50676155	1739	1739	1739	1739	0
206	20250206	171200	50676155	1739	1739	1739	1739	0
207	20250206	171100	50676155	1739	1739	1739	1739	0
208	20250206	171000	50676155	1739	1739	1739	1739	0
209	20250206	170900	50676155	1739	1739	1739	1739	0
210	20250206	170800	50676155	1739	1739	1739	1739	0
211	20250206	170700	50676155	1739	1739	1739	1739	0
212	20250206	170600	50676155	1739	1739	1739	1739	224
213	20250206	170500	50676155	1739	1739	1739	1739	0
214	20250206	170400	50676155	1739	1739	1739	1739	0
215	20250206	170300	50676155	1739	1739	1739	1739	0
216	20250206	170200	50676155	1739	1739	1739	1739	0
217	20250206	170100	50676155	1739	1739	1739	1739	0
218	20250206	170000	50676155	1739	1739	1739	1739	0
219	20250206	165900	50676155	1739	1739	1739	1739	0
220	20250206	165800	50676155	1739	1739	1739	1739	0
221	20250206	165700	50676155	1739	1739	1739	1739	0
222	20250206	165600	50676155	1739	1739	1739	1739	0
223	20250206	165500	50676155	1739	1739	1739	1739	0
224	20250206	165400	50676155	1739	1739	1739	1739	0
225	20250206	165300	50676155	1739	1739	1739	1739	0
226	20250206	165200	50676155	1739	1739	1739	1739	0
227	20250206	165100	50676155	1739	1739	1739	1739	0
228	20250206	165000	50676155	1739	1739	1739	1739	0
229	20250206	164900	50676155	1739	1739	1739	1739	0
230	20250206	164800	50676155	1739	1739	1739	1739	0
231	20250206	164700	50676155	1739	1739	1739	1739	0
232	20250206	164600	50676155	1739	1739	1739	1739	0
233	20250206	164500	50676155	1739	1739	1739	1739	0
234	20250206	164400	50676155	1739	1739	1739	1739	0
235	20250206	164300	50676155	1739	1739	1739	1739	0
236	20250206	164200	50676155	1739	1739	1739	1739	0
237	20250206	164100	50676155	1739	1739	1739	1739	0
238	20250206	164000	50676155	1739	1739	1739	1739	0
239	20250206	163900	50676155	1739	1739	1739	1739	0
240	20250206	163800	50676155	1739	1739	1739	1739	0
241	20250206	163700	50676155	1739	1739	1739	1739	0
242	20250206	163600	50676155	1739	1739	1739	1739	224
243	20250206	163500	50676155	1739	1739	1739	1739	0
244	20250206	163400	50676155	1739	1739	1739	1739	0
245	20250206	163300	50676155	1739	1739	1739	1739	0
246	20250206	163200	50676155	1739	1739	1739	1739	0
247	20250206	163100	50676155	1739	1739	1739	1739	0
248	20250206	163000	50676155	1739	1739	1739	1739	0
249	20250206	162900	50676155	1739	1739	1739	1739	0
250	20250206	162800	50676155	1739	1739	1739	1739	0
251	20250206	162700	50676155	1739	1739	1739	1739	0
252	20250206	162600	50676155	1739	1739	1739	1739	0
253	20250206	162500	50676155	1739	1739	1739	1739	0
254	20250206	162400	50676155	1739	1739	1739	1739	0
255	20250206	162300	50676155	1739	1739	1739	1739	0
256	20250206	162200	50676155	1739	1739	1739	1739	0
257	20250206	162100	50676155	1739	1739	1739	1739	0
258	20250206	162000	50676155	1739	1739	1739	1739	0
259	20250206	161900	50676155	1739	1739	1739	1739	0
260	20250206	161800	50676155	1739	1739	1739	1739	0
261	20250206	161700	50676155	1739	1739	1739	1739	0
262	20250206	161600	50676155	1739	1739	1739	1739	0
263	20250206	161500	50676155	1739	1739	1739	1739	0
264	20250206	161400	50676155	1739	1739	1739	1739	0
265	20250206	161300	50676155	1739	1739	1739	1739	0
266	20250206	161200	50676155	1739	1739	1739	1739	0
267	20250206	161100	50676155	1739	1739	1739	1739	0
268	20250206	161000	50676155	1739	1739	1739	1739	0
269	20250206	160900	50676155	1739	1739	1739	1739	0
270	20250206	160800	50676155	1739	1739	1739	1739	0
271	20250206	160700	50676155	1739	1739	1739	1739	0
272	20250206	160600	50676155	1739	1739	1739	1739	224
273	20250206	160500	50676155	1739	1739	1739	1739	0
274	20250206	160400	50676155	1739	1739	1739	1739	0
275	20250206	160300	50676155	1739	1739	1739	1739	0
276	20250206	160200	50676155	1739	1739	1739	1739	0
277	20250206	160100	50676155	1739	1739	1739	1739	0
278	20250206	160000	50676155	1739	1739	1739	1739	0
279	20250206	155900	50676155	1739	1739	1739	1739	0
280	20250206	155800	50676155	1739	1739	1739	1739	0
281	20250206	155700	50676155	1739	1739	1739	1739	0
282	20250206	155600	50676155	1739	1739	1739	1739	0
283	20250206	155500	50676155	1739	1739	1739	1739	0
284	20250206	155400	50676155	1739	1739	1739	1739	0
285	20250206	155300	50676155	1739	1739	1739	1739	0
286	20250206	155200	50676155	1739	1739	1739	1739	0
287	20250206	155100	50676155	1739	1739	1739	1739	0
288	20250206	155000	50676155	1739	1739	1739	1739	0
289	20250206	154900	50676155	1739	1739	1739	1739	0
290	20250206	154800	50676155	1739	1739	1739	1739	0
291	20250206	154700	50676155	1739	1739	1739	1739	0
292	20250206	154600	50676155	1739	1739	1739	1739	0
293	20250206	154500	50676155	1739	1739	1739	1739	0
294	20250206	154400	50676155	1739	1739	1739	1739	0
295	20250206	154300	50676155	1739	1739	1739	1739	0
296	20250206	154200	50676155	1739	1739	1739	1739	0
297	20250206	154100	50676155	1739	1739	1739	1739	0
298	20250206	154000	50676155	1739	1739	1739	1739	0
299	20250206	153900	50676155	1739	1739	1739	1739	0
300	20250206	153800	50676155	1739	1739	1739	1739	0
301	20250206	153700	50676155	1739	1739	1739	1739	0
302	20250206	153600	50676155	1739	1739	1739	1739	224
303	20250206	153500	50676155	1739	1739	1739	1739	0
304	20250206	153400	50676155	1739	1739	1739	1739	0
305	20250206	153300	50676155	1739	1739	1739	1739	0
306	20250206	153200	50676155	1739	1739	1739	1739	0
307	20250206	153100	50676155	1739	1739	1739	1739	0
308	20250206	153000	50676155	1739	1739	1739	1739	224
309	20250206	152900	50286619	1739	1739	1739	1739	0
310	20250206	152800	50286619	1739	1739	1739	1739	0
311	20250206	152700	50286619	1739	1739	1739	1739	0
312	20250206	152600	50286619	1739	1739	1739	1739	0
313	20250206	152500	50286619	1739	1739	1739	1739	0
314	20250206	152400	50286619	1739	1739	1739	1739	0
315	20250206	152300	50286619	1739	1739	1739	1739	0
316	20250206	152200	50286619	1739	1739	1739	1739	0
317	20250206	152100	50286619	1739	1739	1739	1739	0
318	20250206	152000	50286619	1739	1739	1739	1739	0
319	20250206	151900	50286619	1739	1739	1739	1739	1
320	20250206	151800	50284880	1740	1740	1740	1740	0
321	20250206	151700	50284880	1740	1740	1740	1740	0
322	20250206	151600	50284880	1740	1740	1740	1740	0
323	20250206	151500	50284880	1740	1740	1740	1740	0
324	20250206	151400	50284880	1740	1740	1740	1740	0
325	20250206	151300	50284880	1740	1740	1740	1740	0
326	20250206	151200	50284880	1740	1740	1740	1740	0
327	20250206	151100	50284880	1740	1740	1740	1740	0
328	20250206	151000	50284880	1740	1740	1740	1740	47
329	20250206	150900	50203100	1737	1737	1737	1737	110
330	20250206	150800	50012030	1737	1737	1737	1737	0
331	20250206	150700	50012030	1737	1737	1737	1737	0
332	20250206	150600	50012030	1737	1737	1737	1737	0
333	20250206	150500	50012030	1737	1739	1739	1737	200
334	20250206	150400	49664510	1747	1747	1747	1747	0
335	20250206	150300	49664510	1747	1747	1747	1747	0
336	20250206	150200	49664510	1747	1747	1747	1747	0
337	20250206	150100	49664510	1747	1747	1747	1747	100
338	20250206	150000	49489810	1738	1738	1738	1738	0
339	20250206	145900	49489810	1738	1738	1738	1738	0
340	20250206	145800	49489810	1738	1738	1738	1738	0
341	20250206	145700	49489810	1738	1738	1738	1738	0
342	20250206	145600	49489810	1738	1738	1738	1738	0
343	20250206	145500	49489810	1738	1738	1738	1738	108
344	20250206	145400	49302106	1739	1739	1739	1739	111
345	20250206	145300	49109077	1748	1748	1748	1748	0
346	20250206	145200	49109077	1748	1748	1748	1748	5
347	20250206	145100	49100337	1740	1740	1740	1740	0
348	20250206	145000	49100337	1740	1740	1740	1740	671
349	20250206	144900	47932797	1749	1749	1749	1749	0
350	20250206	144800	47932797	1749	1749	1749	1749	0
351	20250206	144700	47932797	1749	1749	1749	1749	0
352	20250206	144600	47932797	1749	1749	1749	1749	0
353	20250206	144500	47932797	1749	1749	1749	1749	0
354	20250206	144400	47932797	1749	1749	1749	1749	0
355	20250206	144300	47932797	1749	1749	1749	1749	0
356	20250206	144200	47932797	1749	1749	1749	1749	0
357	20250206	144100	47932797	1749	1749	1749	1749	0
358	20250206	144000	47932797	1749	1749	1749	1749	1
359	20250206	143900	47931048	1749	1749	1749	1749	0
360	20250206	143800	47931048	1749	1749	1749	1749	0
361	20250206	143700	47931048	1749	1749	1749	1749	1
362	20250206	143600	47929299	1745	1745	1745	1745	0
363	20250206	143500	47929299	1745	1745	1745	1745	0
364	20250206	143400	47929299	1745	1745	1745	1745	0
365	20250206	143300	47929299	1745	1745	1745	1745	0
366	20250206	143200	47929299	1745	1745	1745	1745	0
367	20250206	143100	47929299	1745	1745	1745	1745	10
368	20250206	143000	47911849	1748	1748	1748	1748	0
369	20250206	142900	47911849	1748	1748	1748	1748	0
370	20250206	142800	47911849	1748	1748	1748	1748	0
371	20250206	142700	47911849	1748	1748	1748	1748	0
372	20250206	142600	47911849	1748	1748	1748	1748	0
373	20250206	142500	47911849	1748	1748	1748	1748	0
374	20250206	142400	47911849	1748	1748	1748	1748	0
375	20250206	142300	47911849	1748	1748	1748	1748	0
376	20250206	142200	47911849	1748	1748	1748	1748	0
377	20250206	142100	47911849	1748	1748	1748	1748	90
378	20250206	142000	47754529	1748	1748	1748	1748	0
379	20250206	141900	47754529	1748	1748	1748	1748	0
380	20250206	141800	47754529	1748	1748	1748	1748	0
381	20250206	141700	47754529	1748	1748	1748	1748	0
382	20250206	141600	47754529	1748	1748	1748	1748	3
383	20250206	141500	47749285	1748	1748	1748	1748	0
384	20250206	141400	47749285	1748	1748	1748	1748	0
385	20250206	141300	47749285	1748	1748	1748	1748	0
386	20250206	141200	47749285	1748	1748	1748	1748	2
387	20250206	141100	47745789	1748	1748	1748	1748	0
388	20250206	141000	47745789	1748	1748	1748	1748	0
389	20250206	140900	47745789	1748	1748	1748	1748	0
390	20250206	140800	47745789	1748	1748	1748	1748	0
391	20250206	140700	47745789	1748	1748	1748	1748	0
392	20250206	140600	47745789	1748	1748	1748	1748	0
393	20250206	140500	47745789	1748	1748	1748	1748	0
394	20250206	140400	47745789	1748	1748	1748	1748	1
395	20250206	140300	47744041	1738	1738	1738	1738	0
396	20250206	140200	47744041	1738	1738	1738	1738	300
397	20250206	140100	47222641	1749	1749	1749	1749	0
398	20250206	140000	47222641	1749	1749	1749	1749	30
399	20250206	135900	47170171	1743	1743	1743	1743	0
400	20250206	135800	47170171	1743	1743	1743	1743	0
401	20250206	135700	47170171	1743	1743	1743	1743	10
402	20250206	135600	47152741	1748	1748	1748	1748	1778
403	20250206	135500	44044797	1748	1748	1748	1748	0
404	20250206	135400	44044797	1748	1748	1748	1748	1
405	20250206	135300	44043049	1748	1748	1748	1748	0
406	20250206	135200	44043049	1748	1748	1748	1748	0
407	20250206	135100	44043049	1748	1748	1748	1748	0
408	20250206	135000	44043049	1748	1748	1748	1748	0
409	20250206	134900	44043049	1748	1748	1748	1748	0
410	20250206	134800	44043049	1748	1748	1748	1748	0
411	20250206	134700	44043049	1748	1748	1748	1748	0
412	20250206	134600	44043049	1748	1748	1748	1748	0
413	20250206	134500	44043049	1748	1748	1748	1748	0
414	20250206	134400	44043049	1748	1748	1748	1748	0
415	20250206	134300	44043049	1748	1748	1748	1748	0
416	20250206	134200	44043049	1748	1748	1748	1748	0
417	20250206	134100	44043049	1748	1748	1748	1748	0
418	20250206	134000	44043049	1748	1748	1748	1748	0
419	20250206	133900	44043049	1748	1748	1748	1748	22
420	20250206	133800	44004593	1748	1748	1748	1748	0
421	20250206	133700	44004593	1748	1748	1748	1748	0
422	20250206	133600	44004593	1748	1748	1748	1748	0
423	20250206	133500	44004593	1748	1748	1748	1748	0
424	20250206	133400	44004593	1748	1748	1748	1748	0
425	20250206	133300	44004593	1748	1748	1748	1748	0
426	20250206	133200	44004593	1748	1748	1748	1748	0
427	20250206	133100	44004593	1748	1748	1748	1748	0
428	20250206	133000	44004593	1748	1748	1748	1748	0
429	20250206	132900	44004593	1748	1748	1748	1748	0
430	20250206	132800	44004593	1748	1748	1748	1748	0
431	20250206	132700	44004593	1748	1748	1748	1748	0
432	20250206	132600	44004593	1748	1748	1748	1748	0
433	20250206	132500	44004593	1748	1748	1748	1748	0
434	20250206	132400	44004593	1748	1748	1748	1748	0
435	20250206	132300	44004593	1748	1748	1748	1748	0
436	20250206	132200	44004593	1748	1748	1748	1748	0
437	20250206	132100	44004593	1748	1748	1748	1748	0
438	20250206	132000	44004593	1748	1748	1748	1748	0
439	20250206	131900	44004593	1748	1748	1748	1748	0
440	20250206	131800	44004593	1748	1748	1748	1748	0
441	20250206	131700	44004593	1748	1748	1748	1748	0
442	20250206	131600	44004593	1748	1748	1748	1748	1
443	20250206	131500	44002845	1749	1749	1749	1749	10
444	20250206	131400	43985355	1736	1736	1736	1736	0
445	20250206	131300	43985355	1736	1736	1736	1736	0
446	20250206	131200	43985355	1736	1736	1736	1736	0
447	20250206	131100	43985355	1736	1745	1745	1736	1000
448	20250206	131000	42247023	1746	1746	1746	1746	0
449	20250206	130900	42247023	1746	1746	1746	1746	0
450	20250206	130800	42247023	1746	1746	1746	1746	11
451	20250206	130700	42227817	1750	1750	1750	1750	0
452	20250206	130600	42227817	1750	1750	1750	1750	0
453	20250206	130500	42227817	1750	1750	1750	1750	0
454	20250206	130400	42227817	1750	1750	1750	1750	0
455	20250206	130300	42227817	1750	1750	1750	1750	0
456	20250206	130200	42227817	1750	1750	1750	1750	590
457	20250206	130100	41195317	1750	1750	1750	1750	10
458	20250206	130000	41177817	1750	1750	1750	1750	0
459	20250206	125900	41177817	1750	1750	1750	1750	0
460	20250206	125800	41177817	1750	1750	1750	1750	0
461	20250206	125700	41177817	1750	1750	1750	1750	100
462	20250206	125600	41002817	1750	1750	1750	1750	0
463	20250206	125500	41002817	1750	1750	1750	1750	0
464	20250206	125400	41002817	1750	1750	1750	1750	0
465	20250206	125300	41002817	1750	1750	1750	1750	0
466	20250206	125200	41002817	1750	1750	1750	1750	0
467	20250206	125100	41002817	1750	1750	1750	1750	0
468	20250206	125000	41002817	1750	1750	1750	1750	0
469	20250206	124900	41002817	1750	1750	1750	1750	0
470	20250206	124800	41002817	1750	1750	1750	1750	0
471	20250206	124700	41002817	1750	1750	1750	1750	0
472	20250206	124600	41002817	1750	1750	1750	1750	0
473	20250206	124500	41002817	1750	1750	1750	1750	0
474	20250206	124400	41002817	1750	1750	1750	1750	0
475	20250206	124300	41002817	1750	1750	1750	1750	0
476	20250206	124200	41002817	1750	1750	1750	1750	0
477	20250206	124100	41002817	1750	1750	1750	1750	0
478	20250206	124000	41002817	1750	1750	1750	1750	0
479	20250206	123900	41002817	1750	1750	1750	1750	0
480	20250206	123800	41002817	1750	1750	1750	1750	0
481	20250206	123700	41002817	1750	1750	1750	1750	0
482	20250206	123600	41002817	1750	1750	1750	1750	0
483	20250206	123500	41002817	1750	1750	1750	1750	0
484	20250206	123400	41002817	1750	1750	1750	1750	4
485	20250206	123300	40995817	1750	1750	1750	1750	0
486	20250206	123200	40995817	1750	1750	1750	1750	0
487	20250206	123100	40995817	1750	1750	1750	1750	0
488	20250206	123000	40995817	1750	1750	1750	1750	0
489	20250206	122900	40995817	1750	1750	1750	1750	0
490	20250206	122800	40995817	1750	1750	1750	1750	0
491	20250206	122700	40995817	1750	1750	1750	1750	5
492	20250206	122600	40987067	1750	1750	1750	1750	0
493	20250206	122500	40987067	1750	1750	1750	1750	0
494	20250206	122400	40987067	1750	1750	1750	1750	0
495	20250206	122300	40987067	1750	1750	1750	1750	49
496	20250206	122200	40901317	1750	1750	1750	1750	0
497	20250206	122100	40901317	1750	1750	1750	1750	0
498	20250206	122000	40901317	1750	1750	1750	1750	0
499	20250206	121900	40901317	1750	1750	1750	1750	0
500	20250206	121800	40901317	1750	1750	1750	1750	10
501	20250206	121700	40883817	1752	1752	1752	1752	0
502	20250206	121600	40883817	1752	1752	1752	1752	0
503	20250206	121500	40883817	1752	1752	1752	1752	5
504	20250206	121400	40875057	1752	1752	1752	1752	0
505	20250206	121300	40875057	1752	1752	1752	1752	0
506	20250206	121200	40875057	1752	1752	1752	1752	0
507	20250206	121100	40875057	1752	1752	1752	1752	18
508	20250206	121000	40843521	1740	1740	1740	1740	0
509	20250206	120900	40843521	1740	1740	1740	1740	0
510	20250206	120800	40843521	1740	1740	1740	1740	0
511	20250206	120700	40843521	1740	1739	1740	1739	2030
512	20250206	120600	37311351	1736	1736	1736	1736	148
513	20250206	120500	37054423	1740	1740	1740	1740	610
514	20250206	120400	35993023	1737	1743	1743	1737	264
515	20250206	120300	35533424	1756	1756	1756	1756	10
516	20250206	120200	35515864	1750	1750	1750	1750	200
517	20250206	120100	35165864	1756	1742	1756	1742	650
518	20250206	120000	34028326	1750	1746	1750	1746	140
519	20250206	115900	33783464	1742	1742	1742	1742	0
520	20250206	115800	33783464	1742	1742	1742	1742	0
521	20250206	115700	33783464	1742	1742	1742	1742	10
522	20250206	115600	33766044	1742	1742	1742	1742	0
523	20250206	115500	33766044	1742	1742	1742	1742	0
524	20250206	115400	33766044	1742	1742	1742	1742	0
525	20250206	115300	33766044	1742	1742	1742	1742	0
526	20250206	115200	33766044	1742	1742	1742	1742	0
527	20250206	115100	33766044	1742	1742	1742	1742	0
528	20250206	115000	33766044	1742	1742	1742	1742	0
529	20250206	114900	33766044	1742	1742	1742	1742	16
530	20250206	114800	33738172	1746	1746	1746	1746	0
531	20250206	114700	33738172	1746	1746	1746	1746	1
532	20250206	114600	33736426	1746	1746	1746	1746	2
533	20250206	114500	33732934	1742	1745	1745	1742	300
534	20250206	114400	33210027	1745	1745	1745	1745	1
535	20250206	114300	33208282	1745	1745	1745	1745	0
536	20250206	114200	33208282	1745	1745	1745	1745	0
537	20250206	114100	33208282	1745	1745	1745	1745	0
538	20250206	114000	33208282	1745	1743	1745	1743	5
539	20250206	113900	33199560	1742	1742	1742	1742	1
540	20250206	113800	33197818	1742	1742	1742	1742	0
541	20250206	113700	33197818	1742	1742	1742	1742	0
542	20250206	113600	33197818	1742	1742	1742	1742	0
543	20250206	113500	33197818	1742	1742	1742	1742	92
544	20250206	113400	33037554	1746	1746	1746	1746	0
545	20250206	113300	33037554	1746	1746	1746	1746	0
546	20250206	113200	33037554	1746	1746	1746	1746	0
547	20250206	113100	33037554	1746	1746	1746	1746	1
548	20250206	113000	33035808	1738	1738	1738	1738	0
549	20250206	112900	33035808	1738	1738	1738	1738	0
550	20250206	112800	33035808	1738	1738	1738	1738	0
551	20250206	112700	33035808	1738	1738	1738	1738	0
552	20250206	112600	33035808	1738	1741	1741	1738	925
553	20250206	112500	31427920	1747	1747	1747	1747	5
554	20250206	112400	31419185	1747	1747	1747	1747	0
555	20250206	112300	31419185	1747	1747	1747	1747	0
556	20250206	112200	31419185	1747	1747	1747	1747	0
557	20250206	112100	31419185	1747	1747	1747	1747	0
558	20250206	112000	31419185	1747	1747	1747	1747	0
559	20250206	111900	31419185	1747	1747	1747	1747	4
560	20250206	111800	31412197	1747	1747	1747	1747	0
561	20250206	111700	31412197	1747	1747	1747	1747	0
562	20250206	111600	31412197	1747	1747	1747	1747	0
563	20250206	111500	31412197	1747	1747	1747	1747	0
564	20250206	111400	31412197	1747	1747	1747	1747	0
565	20250206	111300	31412197	1747	1747	1747	1747	0
566	20250206	111200	31412197	1747	1747	1747	1747	0
567	20250206	111100	31412197	1747	1747	1747	1747	0
568	20250206	111000	31412197	1747	1747	1747	1747	0
569	20250206	110900	31412197	1747	1747	1747	1747	0
570	20250206	110800	31412197	1747	1747	1747	1747	1
571	20250206	110700	31410450	1741	1741	1741	1741	0
572	20250206	110600	31410450	1741	1741	1741	1741	0
573	20250206	110500	31410450	1741	1741	1741	1741	101
574	20250206	110400	31234609	1747	1747	1747	1747	0
575	20250206	110300	31234609	1747	1747	1747	1747	0
576	20250206	110200	31234609	1747	1747	1747	1747	0
577	20250206	110100	31234609	1747	1747	1747	1747	0
578	20250206	110000	31234609	1747	1747	1747	1747	0
579	20250206	105900	31234609	1747	1747	1747	1747	0
580	20250206	105800	31234609	1747	1747	1747	1747	6
581	20250206	105700	31224127	1747	1747	1747	1747	0
582	20250206	105600	31224127	1747	1747	1747	1747	1
583	20250206	105500	31222380	1742	1742	1742	1742	0
584	20250206	105400	31222380	1742	1742	1742	1742	0
585	20250206	105300	31222380	1742	1742	1742	1742	20
586	20250206	105200	31187540	1747	1747	1747	1747	5
587	20250206	105100	31178805	1747	1747	1747	1747	0
588	20250206	105000	31178805	1747	1747	1747	1747	0
589	20250206	104900	31178805	1747	1747	1747	1747	0
590	20250206	104800	31178805	1747	1747	1747	1747	0
591	20250206	104700	31178805	1747	1747	1747	1747	0
592	20250206	104600	31178805	1747	1747	1747	1747	0
593	20250206	104500	31178805	1747	1747	1747	1747	22
594	20250206	104400	31140371	1747	1747	1747	1747	0
595	20250206	104300	31140371	1747	1747	1747	1747	0
596	20250206	104200	31140371	1747	1747	1747	1747	0
597	20250206	104100	31140371	1747	1749	1749	1747	922
598	20250206	104000	29528197	1759	1759	1759	1759	0
599	20250206	103900	29528197	1759	1759	1759	1759	5
600	20250206	103800	29519402	1759	1750	1759	1749	502
601	20250206	103700	28641164	1763	1763	1763	1763	2
602	20250206	103600	28637638	1763	1762	1763	1762	18
603	20250206	103500	28605921	1762	1762	1762	1762	4
604	20250206	103400	28598873	1748	1748	1748	1748	319
605	20250206	103300	28041261	1748	1748	1748	1748	300
606	20250206	103200	27516861	1748	1748	1748	1748	0
607	20250206	103100	27516861	1748	1748	1748	1748	0
608	20250206	103000	27516861	1748	1748	1748	1748	2
609	20250206	102900	27513365	1748	1748	1748	1748	0
610	20250206	102800	27513365	1748	1748	1748	1748	0
611	20250206	102700	27513365	1748	1748	1748	1748	0
612	20250206	102600	27513365	1748	1764	1764	1747	2700
613	20250206	102500	22790644	1764	1754	1764	1747	4200
614	20250206	102400	15443556	1760	1760	1760	1760	500
615	20250206	102300	14563556	1767	1759	1767	1759	745
616	20250206	102200	13252366	1759	1759	1759	1759	49
617	20250206	102100	13166175	1759	1759	1759	1759	0
618	20250206	102000	13166175	1759	1759	1759	1759	0
619	20250206	101900	13166175	1759	1759	1759	1759	0
620	20250206	101800	13166175	1759	1759	1759	1759	0
621	20250206	101700	13166175	1759	1759	1759	1759	0
622	20250206	101600	13166175	1759	1759	1759	1759	49
623	20250206	101500	13079984	1759	1759	1759	1759	1
624	20250206	101400	13078225	1750	1750	1750	1750	30
625	20250206	101300	13025725	1750	1750	1750	1750	0
626	20250206	101200	13025725	1750	1752	1752	1750	20
627	20250206	101100	12990714	1759	1759	1759	1759	0
628	20250206	101000	12990714	1759	1759	1759	1759	102
629	20250206	100900	12811296	1759	1759	1759	1759	0
630	20250206	100800	12811296	1759	1759	1759	1759	0
631	20250206	100700	12811296	1759	1759	1759	1759	0
632	20250206	100600	12811296	1759	1759	1759	1759	0
633	20250206	100500	12811296	1759	1759	1759	1759	0
634	20250206	100400	12811296	1759	1759	1759	1759	20
635	20250206	100300	12776116	1759	1759	1759	1759	0
636	20250206	100200	12776116	1759	1759	1759	1759	0
637	20250206	100100	12776116	1759	1759	1759	1759	3
638	20250206	100000	12770839	1759	1759	1759	1759	0
639	20250206	095900	12770839	1759	1759	1759	1759	0
640	20250206	095800	12770839	1759	1759	1759	1759	0
641	20250206	095700	12770839	1759	1759	1759	1759	1
642	20250206	095600	12769080	1750	1750	1750	1750	0
643	20250206	095500	12769080	1750	1750	1750	1750	0
644	20250206	095400	12769080	1750	1750	1750	1750	0
645	20250206	095300	12769080	1750	1750	1750	1750	0
646	20250206	095200	12769080	1750	1750	1750	1750	17
647	20250206	095100	12739330	1750	1750	1750	1750	0
648	20250206	095000	12739330	1750	1750	1750	1750	3
649	20250206	094900	12734080	1750	1750	1750	1750	0
650	20250206	094800	12734080	1750	1750	1750	1750	0
651	20250206	094700	12734080	1750	1750	1750	1750	900
652	20250206	094600	11159080	1750	1750	1750	1750	8
653	20250206	094500	11145080	1759	1759	1759	1759	1
654	20250206	094400	11143321	1760	1760	1760	1760	1
655	20250206	094300	11141561	1760	1760	1760	1760	0
656	20250206	094200	11141561	1760	1759	1760	1759	80
657	20250206	094100	11000811	1760	1760	1760	1760	0
658	20250206	094000	11000811	1760	1760	1760	1760	0
659	20250206	093900	11000811	1760	1760	1760	1760	0
660	20250206	093800	11000811	1760	1760	1760	1760	0
661	20250206	093700	11000811	1760	1760	1760	1760	0
662	20250206	093600	11000811	1760	1760	1760	1760	2
663	20250206	093500	10997291	1767	1767	1767	1767	0
664	20250206	093400	10997291	1767	1767	1767	1767	0
665	20250206	093300	10997291	1767	1767	1767	1767	0
666	20250206	093200	10997291	1767	1767	1767	1767	0
667	20250206	093100	10997291	1767	1767	1767	1767	0
668	20250206	093000	10997291	1767	1767	1767	1767	50
669	20250206	092900	10908941	1768	1768	1768	1768	0
670	20250206	092800	10908941	1768	1768	1768	1768	1
671	20250206	092700	10907173	1768	1768	1768	1768	50
672	20250206	092600	10818773	1768	1768	1768	1768	601
673	20250206	092500	9756205	1768	1768	1768	1768	0
674	20250206	092400	9756205	1768	1768	1768	1768	0
675	20250206	092300	9756205	1768	1768	1768	1768	0
676	20250206	092200	9756205	1768	1768	1768	1768	1
677	20250206	092100	9754437	1756	1756	1756	1756	0
678	20250206	092000	9754437	1756	1756	1756	1756	0
679	20250206	091900	9754437	1756	1756	1756	1756	0
680	20250206	091800	9754437	1756	1756	1756	1756	49
681	20250206	091700	9668393	1759	1758	1759	1756	1300
682	20250206	091600	7383477	1758	1758	1758	1758	90
683	20250206	091500	7225257	1756	1756	1756	1756	84
684	20250206	091400	7077753	1756	1756	1756	1756	1
685	20250206	091300	7075997	1742	1742	1742	1742	0
686	20250206	091200	7075997	1742	1742	1742	1742	0
687	20250206	091100	7075997	1742	1742	1742	1742	0
688	20250206	091000	7075997	1742	1743	1743	1742	300
689	20250206	090900	6553240	1742	1743	1743	1742	209
690	20250206	090800	6188962	1743	1744	1744	1743	550
691	20250206	090700	5230062	1745	1745	1745	1745	1010
692	20250206	090600	3467612	1746	1746	1746	1746	197
693	20250206	090500	3123650	1745	1756	1756	1745	870
694	20250206	090400	1603630	1756	1756	1756	1756	20
695	20250206	090300	1568510	1756	1756	1756	1756	0
696	20250206	090200	1568510	1756	1756	1756	1756	0
697	20250206	090100	1568510	1756	1756	1756	1756	336
698	20250206	090000	978494	1738	1738	1738	1738	563